{"t":"PPLI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-01-19",0.1808,0.2009,0.1808,0.1808,5907301.0],["1993-01-20",0.2009,0.2009,0.1808,0.1808,475539.0],["1993-01-21",0.2009,0.2009,0.1808,0.1808,198526.0],["1993-01-22",0.2009,0.2009,0.1808,0.2009,133890.0],["1993-01-25",0.1808,0.2109,0.1808,0.1908,1532805.0],["1993-01-26",0.1908,0.2209,0.1908,0.2009,189292.0],["1993-01-27",0.2009,0.2611,0.2009,0.231,1572049.0],["1993-01-28",0.231,0.2611,0.2009,0.2209,881825.0],["1993-01-29",0.231,0.231,0.2009,0.2109,226227.0],["1993-02-01",0.2009,0.2209,0.2009,0.2059,2105298.0],["1993-02-02",0.2059,0.2209,0.2059,0.2159,2513893.0],["1993-02-03",0.2059,0.2209,0.2059,0.2059,283938.0],["1993-02-04",0.2059,0.2209,0.2059,0.2159,1214240.0],["1993-02-05",0.2059,0.241,0.2059,0.2209,1560506.0],["1993-02-08",0.2209,0.246,0.2209,0.246,4669977.0],["1993-02-09",0.246,0.2511,0.2159,0.2159,2820915.0],["1993-02-10",0.231,0.231,0.2159,0.2209,413211.0],["1993-02-11",0.2159,0.236,0.2159,0.2159,307023.0],["1993-02-12",0.2159,0.2712,0.2159,0.241,4706912.0],["1993-02-16",0.2611,0.2611,0.241,0.241,2114532.0],["1993-02-17",0.241,0.2712,0.241,0.2611,2977889.0],["1993-02-18",0.241,0.2611,0.241,0.2611,1151912.0],["1993-02-19",0.241,0.2611,0.241,0.2611,3368016.0],["1993-02-22",0.2611,0.2611,0.241,0.246,1482019.0],["1993-02-23",0.246,0.2611,0.246,0.2611,687916.0],["1993-02-24",0.2611,0.2812,0.246,0.2611,3598860.0],["1993-02-25",0.2611,0.2812,0.2611,0.2812,560951.0],["1993-02-26",0.2812,0.2812,0.2611,0.2686,4628425.0],["1993-03-01",0.2611,0.2712,0.2511,0.2712,773328.0],["1993-03-02",0.2511,0.2712,0.246,0.2712,2670867.0],["1993-03-03",0.246,0.2712,0.246,0.246,260854.0],["1993-03-04",0.2712,0.2712,0.231,0.246,2423863.0],["1993-03-05",0.231,0.2561,0.231,0.241,240078.0],["1993-03-08",0.231,0.2561,0.231,0.231,207760.0],["1993-03-09",0.231,0.241,0.226,0.236,1417383.0],["1993-03-10",0.236,0.236,0.2109,0.2109,207760.0],["1993-03-11",0.2109,0.231,0.2009,0.2109,1315812.0],["1993-03-12",0.2109,0.2209,0.2009,0.2109,704075.0],["1993-03-15",0.2209,0.2209,0.2059,0.2159,256237.0],["1993-03-16",0.2009,0.2209,0.2009,0.2159,616354.0],["1993-03-17",0.2059,0.2159,0.2009,0.2009,126964.0],["1993-03-18",0.2159,0.2159,0.1958,0.2009,706383.0],["1993-03-19",0.1908,0.2059,0.1908,0.1908,2225337.0],["1993-03-22",0.1908,0.2059,0.1908,0.1908,175442.0],["1993-03-23",0.2009,0.2009,0.1908,0.1908,630204.0],["1993-03-24",0.1908,0.2009,0.1707,0.1808,1819052.0],["1993-03-25",0.1908,0.1908,0.1808,0.1908,828730.0],["1993-03-26",0.1808,0.1908,0.1707,0.1707,357808.0],["1993-03-29",0.1707,0.1858,0.1657,0.1757,2564678.0],["1993-03-30",0.1707,0.1808,0.1607,0.1607,634821.0],["1993-03-31",0.1757,0.1757,0.1607,0.1607,103880.0],["1993-04-01",0.1757,0.1757,0.1607,0.1707,237769.0],["1993-04-02",0.1707,0.1757,0.1657,0.1707,2534669.0],["1993-04-05",0.1657,0.1808,0.1657,0.1707,355500.0],["1993-04-06",0.1707,0.1908,0.1506,0.1506,1696704.0],["1993-04-07",0.1506,0.1607,0.1356,0.1456,311640.0],["1993-04-08",0.1356,0.1406,0.1356,0.1356,438604.0],["1993-04-12",0.1306,0.1356,0.1054,0.1205,761786.0],["1993-04-13",0.1105,0.1205,0.1054,0.1054,1934474.0],["1993-04-14",0.1054,0.1255,0.1054,0.123,1297344.0],["1993-04-15",0.1155,0.1255,0.1155,0.1205,477847.0],["1993-04-16",0.1155,0.1255,0.1155,0.1155,1608984.0],["1993-04-19",0.1155,0.1607,0.1155,0.1607,1438159.0],["1993-04-20",0.1506,0.1808,0.1506,0.1707,8031067.0],["1993-04-21",0.1808,0.1808,0.1707,0.1808,1131136.0],["1993-04-22",0.1858,0.1858,0.1757,0.1757,283938.0],["1993-04-23",0.1757,0.1858,0.1757,0.1757,156974.0],["1993-04-26",0.1757,0.1858,0.1607,0.1757,2163010.0],["1993-04-27",0.1757,0.1757,0.1481,0.1506,791795.0],["1993-04-28",0.1506,0.1707,0.1506,0.1657,260854.0],["1993-04-29",0.1657,0.1657,0.1506,0.1657,138506.0],["1993-04-30",0.1506,0.1506,0.1506,0.1506,734084.0],["1993-05-03",0.1506,0.1506,0.1506,0.1506,41552.0],["1993-05-04",0.1506,0.1657,0.1506,0.1506,62328.0],["1993-05-05",0.1506,0.1657,0.1506,0.1607,394743.0],["1993-05-06",0.1506,0.1607,0.1506,0.1506,334724.0],["1993-05-07",0.1506,0.1607,0.1406,0.1406,1675928.0],["1993-05-10",0.1406,0.1607,0.1406,0.1456,1331971.0],["1993-05-11",0.1557,0.1557,0.1406,0.1406,228536.0],["1993-05-12",0.1406,0.1557,0.1406,0.1406,1108052.0],["1993-05-13",0.1406,0.1607,0.1406,0.1456,156974.0],["1993-05-14",0.1456,0.1607,0.1456,0.1506,168516.0],["1993-05-17",0.1707,0.1707,0.1557,0.1557,586344.0],["1993-05-18",0.1557,0.1657,0.1557,0.1557,64636.0],["1993-05-19",0.1657,0.1908,0.1607,0.1908,4566097.0],["1993-05-20",0.1808,0.231,0.1808,0.226,3211042.0],["1993-05-21",0.231,0.2712,0.2159,0.231,2338451.0],["1993-05-24",0.231,0.246,0.231,0.231,1054958.0],["1993-05-25",0.231,0.246,0.2159,0.2184,782562.0],["1993-05-26",0.231,0.231,0.2159,0.2159,348575.0],["1993-05-27",0.2159,0.231,0.2109,0.226,477847.0],["1993-05-28",0.2109,0.226,0.2109,0.226,200834.0],["1993-06-01",0.226,0.226,0.2109,0.2159,1812126.0],["1993-06-02",0.2159,0.241,0.2159,0.241,1211932.0],["1993-06-03",0.241,0.2511,0.2209,0.2511,320873.0],["1993-06-04",0.231,0.2511,0.231,0.2511,85412.0],["1993-06-07",0.236,0.2511,0.236,0.236,768711.0],["1993-06-08",0.236,0.246,0.231,0.231,3411876.0],["1993-06-09",0.246,0.246,0.231,0.241,4861577.0],["1993-06-10",0.246,0.246,0.231,0.241,819497.0],["1993-06-11",0.231,0.2561,0.231,0.2561,1274260.0],["1993-06-14",0.2561,0.2661,0.246,0.2561,784870.0],["1993-06-15",0.2561,0.2762,0.2561,0.2762,1064191.0],["1993-06-16",0.2812,0.3264,0.2661,0.3163,4753081.0],["1993-06-17",0.3113,0.3565,0.3113,0.3314,4616883.0],["1993-06-18",0.3314,0.3615,0.3314,0.3465,2550828.0],["1993-06-21",0.3565,0.3866,0.3364,0.3666,5113197.0],["1993-06-22",0.3866,0.4168,0.3615,0.4067,7770213.0],["1993-06-23",0.3615,0.3716,0.3013,0.3515,4120568.0],["1993-06-24",0.3615,0.3615,0.3415,0.3615,2319984.0],["1993-06-25",0.3415,0.3615,0.3415,0.3615,1417383.0],["1993-06-28",0.3615,0.4168,0.3515,0.3917,4157503.0],["1993-06-29",0.4017,0.4519,0.3917,0.4519,4972383.0],["1993-06-30",0.4419,0.472,0.3917,0.4017,4032847.0],["1993-07-01",0.4318,0.4318,0.4017,0.4017,967237.0],["1993-07-02",0.4218,0.4821,0.4017,0.462,5678766.0],["1993-07-06",0.462,0.5021,0.4419,0.4871,4314477.0],["1993-07-07",0.4821,0.5624,0.4821,0.5524,2652399.0],["1993-07-08",0.5724,0.5724,0.5122,0.5222,2562370.0],["1993-07-09",0.5122,0.5222,0.462,0.4971,1572049.0],["1993-07-12",0.5021,0.6729,0.5021,0.6528,5600279.0],["1993-07-13",0.703,0.7432,0.6729,0.713,10821973.0],["1993-07-14",0.7331,0.7331,0.6628,0.6729,3331081.0],["1993-07-15",0.6528,0.6829,0.6227,0.6227,5727243.0],["1993-07-16",0.6227,0.6427,0.6026,0.6026,3144097.0],["1993-07-19",0.6026,0.6427,0.6026,0.6377,865665.0],["1993-07-20",0.6628,0.7733,0.6327,0.7532,2779363.0],["1993-07-21",0.7632,0.7733,0.7231,0.7432,1613600.0],["1993-07-22",0.7632,0.7632,0.6729,0.703,1248867.0],["1993-07-23",0.713,0.713,0.6528,0.693,1205006.0],["1993-07-26",0.6729,0.693,0.6528,0.693,1071117.0],["1993-07-27",0.693,0.693,0.6628,0.693,584036.0],["1993-07-28",0.693,0.7231,0.6729,0.693,505549.0],["1993-07-29",0.6929,0.7331,0.6929,0.713,1149604.0],["1993-07-30",0.713,0.7532,0.713,0.7231,655597.0],["1993-08-02",0.7231,0.7331,0.6729,0.6829,904909.0],["1993-08-03",0.6729,0.6929,0.6729,0.6829,738701.0],["1993-08-04",0.6729,0.6829,0.5925,0.6277,2326909.0],["1993-08-05",0.6227,0.6528,0.6026,0.6026,1214240.0],["1993-08-06",0.6026,0.6277,0.6026,0.6176,1094201.0],["1993-08-09",0.6126,0.6327,0.6026,0.6176,3077152.0],["1993-08-10",0.6026,0.6327,0.5925,0.6076,454763.0],["1993-08-11",0.5925,0.6126,0.5925,0.6026,189292.0],["1993-08-12",0.6026,0.6227,0.5925,0.6126,1054958.0],["1993-08-13",0.5925,0.6126,0.5524,0.5524,3601168.0],["1993-08-16",0.5524,0.5724,0.5524,0.5674,985704.0],["1993-08-17",0.5524,0.6176,0.5524,0.6176,683299.0],["1993-08-18",0.6026,0.6628,0.6026,0.6227,2056821.0],["1993-08-19",0.6126,0.6327,0.6026,0.6026,242386.0],["1993-08-20",0.6026,0.6327,0.6026,0.6126,8042610.0],["1993-08-23",0.6126,0.6327,0.6126,0.6126,2299208.0],["1993-08-24",0.6126,0.6327,0.6126,0.6227,791795.0],["1993-08-25",0.6126,0.6327,0.6126,0.6126,560951.0],["1993-08-26",0.6327,0.7331,0.6126,0.7231,5844973.0],["1993-08-27",0.7432,0.7632,0.7331,0.7331,1585899.0],["1993-08-30",0.7532,0.7532,0.6729,0.693,1084967.0],["1993-08-31",0.713,0.713,0.6929,0.713,2643165.0],["1993-09-01",0.7231,0.7231,0.693,0.703,5279405.0],["1993-09-02",0.703,0.713,0.703,0.708,2389237.0],["1993-09-03",0.713,0.713,0.703,0.703,348575.0],["1993-09-07",0.703,0.708,0.6829,0.703,468614.0],["1993-09-08",0.6829,0.703,0.6628,0.6729,1703630.0],["1993-09-09",0.6729,0.6929,0.6528,0.6829,1246558.0],["1993-09-10",0.6829,0.6829,0.6377,0.6427,376276.0],["1993-09-13",0.6628,0.6628,0.6327,0.6327,71562.0],["1993-09-14",0.6327,0.6628,0.6126,0.6277,2266889.0],["1993-09-15",0.6427,0.6829,0.6227,0.6829,1669003.0],["1993-09-16",0.6528,0.6829,0.6528,0.6528,923377.0],["1993-09-17",0.6528,0.6729,0.6427,0.6427,200834.0],["1993-09-20",0.6427,0.6729,0.6427,0.6578,789487.0],["1993-09-21",0.6729,0.7532,0.6528,0.703,14346963.0],["1993-09-22",0.7331,0.7331,0.703,0.7331,1341204.0],["1993-09-23",0.7331,0.8235,0.703,0.8235,2793214.0],["1993-09-24",0.8034,0.8536,0.8034,0.8185,2054513.0],["1993-09-27",0.8034,0.8235,0.7833,0.8034,787178.0],["1993-09-28",0.7934,0.8135,0.6729,0.7231,2601613.0],["1993-09-29",0.7231,0.7432,0.6227,0.6427,2530052.0],["1993-09-30",0.6327,0.7231,0.6327,0.7231,2506967.0],["1993-10-01",0.6729,0.7331,0.6729,0.703,715617.0],["1993-10-04",0.703,0.7331,0.6829,0.6829,773328.0],["1993-10-05",0.6829,0.6929,0.6729,0.6729,376276.0],["1993-10-06",0.703,0.713,0.693,0.693,392435.0],["1993-10-07",0.703,0.703,0.6829,0.693,216993.0],["1993-10-08",0.6929,0.6929,0.6729,0.6829,1054958.0],["1993-10-11",0.6729,0.6929,0.6729,0.6729,463997.0],["1993-10-12",0.6729,0.713,0.6729,0.713,514782.0],["1993-10-13",0.6929,0.7833,0.6929,0.7532,2405396.0],["1993-10-14",0.7532,0.7632,0.7331,0.7331,330107.0],["1993-10-15",0.7331,0.7532,0.713,0.7331,2149159.0],["1993-10-18",0.7231,0.7432,0.713,0.713,1064191.0],["1993-10-19",0.6929,0.713,0.6628,0.6678,886441.0],["1993-10-20",0.6427,0.703,0.6427,0.6829,2984815.0],["1993-10-21",0.703,0.703,0.6729,0.693,103880.0],["1993-10-22",0.6929,0.6929,0.6729,0.6729,90029.0],["1993-10-25",0.6929,0.6929,0.6628,0.6628,397052.0],["1993-10-26",0.6528,0.6729,0.5825,0.6126,1299652.0],["1993-10-27",0.5825,0.6327,0.5825,0.6227,2386928.0],["1993-10-28",0.6227,0.6528,0.6227,0.6427,332416.0],["1993-10-29",0.6327,0.6729,0.6327,0.6528,530942.0],["1993-11-01",0.6729,0.6729,0.6528,0.6678,3155639.0],["1993-11-02",0.6729,0.6729,0.6327,0.6427,1041107.0],["1993-11-03",0.6327,0.6528,0.6026,0.6227,607120.0],["1993-11-04",0.6026,0.6126,0.5624,0.5624,1216549.0],["1993-11-05",0.5624,0.5624,0.5323,0.5473,1897539.0],["1993-11-08",0.5524,0.5524,0.5122,0.5423,6352830.0],["1993-11-09",0.5222,0.5524,0.5222,0.5323,150049.0],["1993-11-10",0.5323,0.5524,0.5323,0.5323,198526.0],["1993-11-11",0.5524,0.5524,0.5323,0.5524,272396.0],["1993-11-12",0.5524,0.5524,0.5021,0.5122,4723071.0],["1993-11-15",0.5122,0.5423,0.5122,0.5423,542484.0],["1993-11-16",0.5423,0.5925,0.5423,0.5624,1832902.0],["1993-11-17",0.5624,0.5624,0.5222,0.5272,5748019.0],["1993-11-18",0.5423,0.5423,0.5222,0.5222,565568.0],["1993-11-19",0.5423,0.5423,0.5222,0.5222,73870.0],["1993-11-22",0.5423,0.5423,0.5222,0.5222,547101.0],["1993-11-23",0.5222,0.5423,0.5222,0.5373,1142678.0],["1993-11-24",0.5222,0.5423,0.5222,0.5423,1528188.0],["1993-11-26",0.5323,0.5323,0.5222,0.5222,53094.0],["1993-11-29",0.5222,0.5423,0.5021,0.5021,348575.0],["1993-11-30",0.5122,0.5122,0.462,0.4921,3425727.0],["1993-12-01",0.4921,0.4921,0.4318,0.472,1018023.0],["1993-12-02",0.462,0.472,0.462,0.472,380893.0],["1993-12-03",0.462,0.4821,0.462,0.4821,1710555.0],["1993-12-06",0.4821,0.4821,0.462,0.462,281630.0],["1993-12-07",0.462,0.4821,0.462,0.4821,230844.0],["1993-12-08",0.4519,0.467,0.4519,0.4519,2430789.0],["1993-12-09",0.4519,0.4821,0.4369,0.4519,1172688.0],["1993-12-10",0.4318,0.4419,0.3816,0.3816,2504659.0],["1993-12-13",0.3816,0.4017,0.3816,0.4017,371659.0],["1993-12-14",0.3917,0.3917,0.3615,0.3615,3437269.0],["1993-12-15",0.3615,0.3917,0.3615,0.3816,7033821.0],["1993-12-16",0.3917,0.4118,0.3716,0.4118,6876847.0],["1993-12-17",0.4118,0.4118,0.3917,0.3917,168516.0],["1993-12-20",0.3917,0.4118,0.3917,0.4067,1514337.0],["1993-12-21",0.4218,0.4218,0.4017,0.4017,934919.0],["1993-12-22",0.4017,0.4218,0.4017,0.4218,212377.0],["1993-12-23",0.4218,0.4218,0.4017,0.4017,99263.0],["1993-12-27",0.4017,0.4118,0.4017,0.4118,766403.0],["1993-12-28",0.4017,0.4218,0.4017,0.4218,129273.0],["1993-12-29",0.4017,0.4218,0.4017,0.4017,902601.0],["1993-12-30",0.3917,0.4118,0.3917,0.3967,1438159.0],["1993-12-31",0.4017,0.4118,0.3816,0.4017,1112669.0],["1994-01-03",0.4017,0.4017,0.3816,0.3917,332416.0],["1994-01-04",0.4017,0.4017,0.3816,0.3917,542484.0],["1994-01-05",0.3917,0.4017,0.3816,0.4017,90029.0],["1994-01-06",0.4017,0.4017,0.3816,0.3816,57711.0],["1994-01-07",0.4017,0.4118,0.3816,0.4118,6763733.0],["1994-01-10",0.4218,0.4318,0.3917,0.4318,1165763.0],["1994-01-11",0.4419,0.4519,0.4318,0.4519,1061883.0],["1994-01-12",0.4519,0.4821,0.4318,0.472,1791350.0],["1994-01-13",0.4821,0.5222,0.462,0.5222,1849061.0],["1994-01-14",0.5222,0.5423,0.5021,0.5021,1687471.0],["1994-01-17",0.4921,0.5122,0.4821,0.5021,380893.0],["1994-01-18",0.5021,0.5021,0.4419,0.4419,424753.0],["1994-01-19",0.4419,0.4821,0.4419,0.4821,867974.0],["1994-01-20",0.4821,0.4871,0.462,0.4821,436295.0],["1994-01-21",0.4921,0.4921,0.4519,0.4519,270088.0],["1994-01-24",0.4519,0.472,0.4519,0.4569,120039.0],["1994-01-25",0.4519,0.472,0.4318,0.4318,609429.0],["1994-01-26",0.4318,0.4519,0.4318,0.4519,1359672.0],["1994-01-27",0.4318,0.462,0.4318,0.4519,468614.0],["1994-01-28",0.4318,0.4318,0.4318,0.4318,186984.0],["1994-01-31",0.4318,0.4519,0.4318,0.4318,212377.0],["1994-02-01",0.4318,0.4519,0.4318,0.4419,821805.0],["1994-02-02",0.4419,0.4419,0.4318,0.4318,500932.0],["1994-02-03",0.4218,0.4318,0.4017,0.4218,611737.0],["1994-02-04",0.4118,0.4218,0.3917,0.3917,720234.0],["1994-02-07",0.3917,0.4017,0.3615,0.3816,798721.0],["1994-02-08",0.3615,0.3816,0.3415,0.3415,2430789.0],["1994-02-09",0.3415,0.3615,0.3214,0.3515,15057963.0],["1994-02-10",0.3515,0.3615,0.3214,0.3415,6348214.0],["1994-02-11",0.3415,0.3515,0.3214,0.3515,233153.0],["1994-02-14",0.3415,0.4118,0.3415,0.4118,4376805.0],["1994-02-15",0.4318,0.4519,0.4067,0.4218,1869837.0],["1994-02-16",0.4118,0.462,0.4118,0.4218,1643610.0],["1994-02-17",0.4318,0.4318,0.4118,0.4118,334724.0],["1994-02-18",0.4318,0.4318,0.4017,0.4017,189292.0],["1994-02-22",0.4017,0.4218,0.4017,0.4218,96955.0],["1994-02-23",0.4017,0.4017,0.3917,0.3917,85412.0],["1994-02-24",0.3917,0.4118,0.3716,0.3917,752552.0],["1994-02-25",0.3917,0.3917,0.3615,0.3615,408594.0],["1994-02-28",0.3615,0.3917,0.3615,0.3917,937227.0],["1994-03-01",0.3917,0.3917,0.3716,0.3816,406286.0],["1994-03-02",0.3615,0.3816,0.3615,0.3716,163899.0],["1994-03-03",0.3716,0.3716,0.3565,0.3615,648672.0],["1994-03-04",0.3515,0.3716,0.3515,0.3615,373967.0],["1994-03-07",0.3615,0.3615,0.3515,0.3515,145432.0],["1994-03-08",0.3515,0.3615,0.3515,0.3615,514782.0],["1994-03-09",0.3615,0.3615,0.3515,0.3515,108497.0],["1994-03-10",0.3515,0.3615,0.3515,0.3515,212377.0],["1994-03-11",0.3515,0.3515,0.3314,0.3314,484773.0],["1994-03-14",0.3515,0.3917,0.3465,0.3917,4157503.0],["1994-03-15",0.3917,0.3917,0.3615,0.3666,1068808.0],["1994-03-16",0.3615,0.3716,0.3615,0.3716,147740.0],["1994-03-17",0.3716,0.3816,0.3716,0.3816,36935.0],["1994-03-18",0.3917,0.3917,0.3716,0.3816,133890.0],["1994-03-21",0.3615,0.3816,0.3615,0.3615,50786.0],["1994-03-22",0.3816,0.3816,0.3615,0.3716,198526.0],["1994-03-23",0.3615,0.3816,0.3615,0.3816,286247.0],["1994-03-24",0.3716,0.3816,0.3716,0.3716,1258101.0],["1994-03-25",0.3816,0.3816,0.3615,0.3615,85412.0],["1994-03-28",0.3816,0.4519,0.3716,0.4218,4021305.0],["1994-03-29",0.472,0.5323,0.467,0.472,4305243.0],["1994-03-30",0.4821,0.4921,0.4519,0.477,1124211.0],["1994-03-31",0.4921,0.4921,0.4519,0.4519,586344.0],["1994-04-04",0.4519,0.4519,0.4118,0.4168,699458.0],["1994-04-05",0.4318,0.5272,0.4118,0.5122,2158393.0],["1994-04-06",0.5323,0.5423,0.4419,0.4821,2463107.0],["1994-04-07",0.4821,0.5021,0.472,0.5021,990321.0],["1994-04-08",0.5021,0.5021,0.4821,0.4821,821805.0],["1994-04-11",0.472,0.4921,0.472,0.477,669448.0],["1994-04-12",0.472,0.472,0.4519,0.472,272396.0],["1994-04-13",0.462,0.4821,0.4419,0.472,1629760.0],["1994-04-14",0.4821,0.5122,0.472,0.5122,3721207.0],["1994-04-15",0.5222,0.5423,0.4971,0.5423,1068808.0],["1994-04-18",0.5222,0.5423,0.4921,0.4921,932610.0],["1994-04-19",0.5222,0.5222,0.4318,0.4419,715617.0],["1994-04-20",0.4519,0.4519,0.4218,0.4419,313948.0],["1994-04-21",0.4419,0.4419,0.4017,0.4118,680990.0],["1994-04-22",0.4118,0.4118,0.3515,0.4017,2613156.0],["1994-04-25",0.4218,0.4218,0.3716,0.3816,549409.0],["1994-04-26",0.4118,0.4118,0.3917,0.4118,4900821.0],["1994-04-28",0.3917,0.4419,0.3917,0.4218,1950633.0],["1994-04-29",0.4318,0.4318,0.4118,0.4268,588653.0],["1994-05-02",0.4218,0.4218,0.3716,0.3716,930302.0],["1994-05-03",0.3917,0.4017,0.3716,0.4017,694841.0],["1994-05-04",0.4017,0.4017,0.3716,0.4017,147740.0],["1994-05-05",0.3716,0.4017,0.3716,0.3716,50786.0],["1994-05-06",0.3917,0.4318,0.3816,0.4318,413211.0],["1994-05-09",0.4218,0.4218,0.3967,0.4118,443221.0],["1994-05-10",0.4218,0.4218,0.3917,0.4218,85412.0],["1994-05-11",0.4218,0.4318,0.4118,0.4168,113114.0],["1994-05-12",0.4118,0.4118,0.4017,0.4017,71562.0],["1994-05-13",0.4017,0.4017,0.4017,0.4017,2308.0],["1994-05-16",0.4017,0.4118,0.3917,0.4118,80795.0],["1994-05-17",0.3917,0.4118,0.3917,0.4017,60019.0],["1994-05-18",0.4067,0.4118,0.3917,0.3917,78487.0],["1994-05-19",0.4118,0.4118,0.3917,0.3917,438604.0],["1994-05-20",0.3917,0.4118,0.3716,0.3716,394743.0],["1994-05-23",0.4017,0.4017,0.3716,0.3716,34627.0],["1994-05-24",0.3816,0.4017,0.3716,0.3917,1555889.0],["1994-05-25",0.3816,0.3917,0.3716,0.3917,87721.0],["1994-05-26",0.4218,0.4419,0.4017,0.4143,1410458.0],["1994-05-27",0.4318,0.4318,0.4118,0.4318,258545.0],["1994-05-31",0.4318,0.4318,0.4118,0.4118,106188.0],["1994-06-01",0.4118,0.4318,0.4118,0.4118,918760.0],["1994-06-02",0.4318,0.4318,0.4118,0.4118,113114.0],["1994-06-03",0.4118,0.4318,0.4118,0.4118,320873.0],["1994-06-06",0.4118,0.4218,0.3917,0.3917,277013.0],["1994-06-07",0.3917,0.4218,0.3917,0.3917,1643610.0],["1994-06-08",0.3917,0.4017,0.3716,0.4017,253929.0],["1994-06-09",0.4017,0.4017,0.3816,0.3967,2098373.0],["1994-06-10",0.4017,0.4017,0.3917,0.4017,270088.0],["1994-06-13",0.3917,0.4118,0.3917,0.4118,1205006.0],["1994-06-14",0.3917,0.4118,0.3917,0.3917,387818.0],["1994-06-15",0.3816,0.4017,0.3716,0.3816,431679.0],["1994-06-16",0.3917,0.4017,0.3816,0.4017,147740.0],["1994-06-17",0.4017,0.4017,0.3816,0.3816,272396.0],["1994-06-20",0.3917,0.3917,0.3816,0.3866,48477.0],["1994-06-21",0.3816,0.3917,0.3816,0.3816,620971.0],["1994-06-22",0.3816,0.3967,0.3816,0.3967,83104.0],["1994-06-23",0.3816,0.3917,0.3816,0.3816,265471.0],["1994-06-24",0.4118,0.4118,0.3816,0.4118,101571.0],["1994-06-27",0.3816,0.4118,0.3816,0.4118,46169.0],["1994-06-28",0.4118,0.4218,0.4017,0.4017,399360.0],["1994-06-29",0.4118,0.4118,0.3816,0.3816,216993.0],["1994-06-30",0.4118,0.4821,0.3816,0.4419,3181032.0],["1994-07-01",0.462,0.472,0.4419,0.4419,507857.0],["1994-07-05",0.4419,0.4419,0.4218,0.4419,302406.0],["1994-07-06",0.4419,0.4419,0.4218,0.4218,235461.0],["1994-07-07",0.4419,0.4519,0.4318,0.4419,203143.0],["1994-07-08",0.4519,0.4519,0.4419,0.4519,1020331.0],["1994-07-11",0.4444,0.462,0.4444,0.462,1281185.0],["1994-07-12",0.4519,0.472,0.4519,0.462,392435.0],["1994-07-13",0.472,0.5021,0.462,0.5021,1645919.0],["1994-07-14",0.5423,0.5423,0.4921,0.5021,588653.0],["1994-07-15",0.5122,0.5122,0.5021,0.5122,108497.0],["1994-07-18",0.5323,0.5323,0.5021,0.5122,997247.0],["1994-07-19",0.5122,0.5323,0.5122,0.5122,392435.0],["1994-07-20",0.5122,0.5222,0.4821,0.4821,567877.0],["1994-07-21",0.4821,0.4921,0.462,0.4821,560951.0],["1994-07-22",0.4519,0.4821,0.4519,0.4519,143123.0],["1994-07-25",0.4519,0.467,0.4519,0.4519,78487.0],["1994-07-26",0.4519,0.4519,0.4519,0.4519,41552.0],["1994-07-27",0.4519,0.472,0.4419,0.4419,443221.0],["1994-07-28",0.4419,0.4419,0.4218,0.4318,295480.0],["1994-07-29",0.4419,0.462,0.4218,0.4419,475539.0],["1994-08-01",0.4419,0.4419,0.4419,0.4419,4617.0],["1994-08-02",0.4419,0.4519,0.4419,0.4419,242386.0],["1994-08-03",0.4419,0.4519,0.4318,0.4419,295480.0],["1994-08-04",0.4318,0.4369,0.4318,0.4318,20776.0],["1994-08-05",0.4419,0.4419,0.4318,0.4318,339341.0],["1994-08-08",0.4419,0.4519,0.4318,0.4519,163899.0],["1994-08-09",0.4318,0.4519,0.4318,0.4519,36935.0],["1994-08-10",0.4318,0.4519,0.4318,0.4369,221610.0],["1994-08-11",0.4419,0.462,0.4369,0.4569,1359672.0],["1994-08-12",0.4419,0.4871,0.4419,0.4821,614045.0],["1994-08-15",0.4921,0.4921,0.4821,0.4871,110805.0],["1994-08-16",0.4921,0.4921,0.4821,0.4921,443221.0],["1994-08-17",0.4921,0.5021,0.472,0.4896,500932.0],["1994-08-18",0.4921,0.4921,0.472,0.472,80795.0],["1994-08-19",0.477,0.4921,0.472,0.4921,71562.0],["1994-08-22",0.472,0.4821,0.462,0.462,253929.0],["1994-08-23",0.462,0.462,0.462,0.462,43860.0],["1994-08-24",0.462,0.462,0.462,0.462,32318.0],["1994-08-25",0.462,0.477,0.462,0.462,247003.0],["1994-08-26",0.462,0.472,0.4419,0.4419,223919.0],["1994-08-29",0.4519,0.462,0.4469,0.4469,207760.0],["1994-08-30",0.4419,0.4821,0.4419,0.4821,715617.0],["1994-08-31",0.472,0.4821,0.472,0.4821,253929.0],["1994-09-01",0.4821,0.4821,0.472,0.472,150049.0],["1994-09-02",0.472,0.472,0.462,0.462,140815.0],["1994-09-06",0.462,0.462,0.462,0.462,4617.0],["1994-09-07",0.462,0.462,0.462,0.462,2308.0],["1994-09-08",0.8331,0.8331,0.8331,0.8331,0.0],["1994-09-09",0.462,0.462,0.4419,0.4519,872591.0],["1994-09-12",0.4419,0.4469,0.4419,0.4419,163899.0],["1994-09-13",0.4419,0.4519,0.4318,0.4419,459380.0],["1994-09-14",0.4318,0.4419,0.4218,0.4218,646364.0],["1994-09-15",0.4218,0.4519,0.4218,0.4469,1989876.0],["1994-09-16",0.462,0.462,0.4419,0.4419,94646.0],["1994-09-19",0.4419,0.4419,0.4419,0.4419,207760.0],["1994-09-20",0.4419,0.4469,0.4419,0.4419,387818.0],["1994-09-21",0.4218,0.4318,0.4218,0.4218,1015714.0],["1994-09-22",0.4218,0.4318,0.4118,0.4218,3534224.0],["1994-09-23",0.4168,0.4168,0.4118,0.4118,20776.0],["1994-09-26",0.4118,0.4218,0.4118,0.4218,2029120.0],["1994-09-27",0.4118,0.4118,0.3917,0.3917,302406.0],["1994-09-28",0.4218,0.4318,0.4017,0.4218,1331971.0],["1994-09-29",0.4218,0.4218,0.4118,0.4118,43860.0],["1994-09-30",0.4118,0.4218,0.4118,0.4118,494006.0],["1994-10-03",0.4118,0.4218,0.4017,0.4118,244695.0],["1994-10-04",0.4017,0.4118,0.4017,0.4017,145432.0],["1994-10-05",0.3917,0.3967,0.3615,0.3816,597886.0],["1994-10-06",0.3816,0.3917,0.3615,0.3816,214685.0],["1994-10-07",0.3917,0.4118,0.3816,0.4118,288555.0],["1994-10-10",0.4017,0.462,0.4017,0.4519,2657016.0],["1994-10-11",0.472,0.472,0.4419,0.462,766403.0],["1994-10-12",0.462,0.462,0.4419,0.4419,722542.0],["1994-10-13",0.4419,0.462,0.4419,0.4444,1385065.0],["1994-10-14",0.4469,0.472,0.4419,0.472,3845863.0],["1994-10-17",0.472,0.4921,0.4519,0.4921,2984815.0],["1994-10-18",0.4921,0.4921,0.472,0.472,221610.0],["1994-10-19",0.462,0.4921,0.4318,0.4469,1325045.0],["1994-10-20",0.4318,0.4519,0.4318,0.4343,205451.0],["1994-10-21",0.4419,0.4419,0.4318,0.4318,120039.0],["1994-10-24",0.4318,0.4519,0.4318,0.4419,66945.0],["1994-10-25",0.4318,0.4419,0.4218,0.4218,925685.0],["1994-10-26",0.4218,0.4318,0.4118,0.4218,1620526.0],["1994-10-27",0.4318,0.4369,0.4218,0.4318,263162.0],["1994-10-28",0.4218,0.4218,0.4218,0.4218,13851.0],["1994-10-31",0.4218,0.4419,0.4218,0.4218,16159.0],["1994-11-01",0.4318,0.4318,0.4218,0.4218,129273.0],["1994-11-02",0.4218,0.4231,0.4218,0.4218,334724.0],["1994-11-03",0.4218,0.4268,0.4218,0.4218,32318.0],["1994-11-04",0.4218,0.4218,0.4218,0.4218,80795.0],["1994-11-07",0.4218,0.4318,0.4218,0.4218,738701.0],["1994-11-08",0.4369,0.4369,0.4318,0.4318,108497.0],["1994-11-09",0.4318,0.4419,0.4318,0.4318,2940954.0],["1994-11-10",0.4218,0.4419,0.4218,0.4318,175442.0],["1994-11-11",0.4318,0.4419,0.4318,0.4419,1387373.0],["1994-11-14",0.4318,0.4419,0.4218,0.4318,274705.0],["1994-11-15",0.4419,0.4419,0.4218,0.4318,48477.0],["1994-11-16",0.4218,0.4231,0.4218,0.4218,117731.0],["1994-11-17",0.4218,0.462,0.4218,0.4419,2382311.0],["1994-11-18",0.4419,0.462,0.4419,0.4419,1380448.0],["1994-11-21",0.4419,0.462,0.4419,0.4419,821805.0],["1994-11-22",0.4569,0.4569,0.4419,0.4419,646364.0],["1994-11-23",0.4318,0.4519,0.4318,0.4519,272396.0],["1994-11-25",0.4419,0.4519,0.4419,0.4519,115422.0],["1994-11-28",0.4519,0.4519,0.4419,0.4419,76179.0],["1994-11-29",0.4419,0.462,0.4419,0.462,1733639.0],["1994-11-30",0.4419,0.4419,0.4419,0.4419,32318.0],["1994-12-01",0.4419,0.4419,0.4318,0.4318,334724.0],["1994-12-02",0.4218,0.4519,0.4218,0.4519,378584.0],["1994-12-05",0.4218,0.4218,0.4218,0.4218,9234.0],["1994-12-06",0.4318,0.4519,0.4318,0.4318,39244.0],["1994-12-07",0.4318,0.4318,0.4318,0.4318,159282.0],["1994-12-08",0.4318,0.4419,0.4218,0.4218,736393.0],["1994-12-09",0.4218,0.4419,0.4168,0.4419,1666695.0],["1994-12-12",0.4218,0.4218,0.4218,0.4218,25393.0],["1994-12-13",0.4218,0.4419,0.4218,0.4419,131581.0],["1994-12-14",0.4218,0.4419,0.4218,0.4218,297789.0],["1994-12-15",0.4419,0.4419,0.4218,0.4218,156974.0],["1994-12-16",0.4419,0.4419,0.4218,0.4318,43860.0],["1994-12-19",0.4218,0.4419,0.4218,0.4419,260854.0],["1994-12-20",0.4419,0.4419,0.4218,0.4419,923377.0],["1994-12-21",0.4218,0.4419,0.4218,0.4419,588653.0],["1994-12-22",0.4218,0.4419,0.4218,0.4419,110805.0],["1994-12-23",0.4218,0.4318,0.4218,0.4268,203143.0],["1994-12-27",0.4218,0.4318,0.4218,0.4218,55403.0],["1994-12-28",0.4218,0.4318,0.4218,0.4318,337032.0],["1994-12-29",0.4218,0.4218,0.4118,0.4118,745627.0],["1994-12-30",0.4118,0.4318,0.4118,0.4318,616354.0],["1995-01-03",0.4118,0.4118,0.4118,0.4118,25393.0],["1995-01-04",0.4067,0.4218,0.4067,0.4218,438604.0],["1995-01-05",0.4118,0.4118,0.4118,0.4118,25393.0],["1995-01-06",0.4118,0.4118,0.4017,0.4017,193909.0],["1995-01-09",0.4017,0.4017,0.4017,0.4017,16159.0],["1995-01-10",0.4017,0.4017,0.4017,0.4017,9234.0],["1995-01-11",0.4017,0.4218,0.4017,0.4067,198526.0],["1995-01-12",0.4017,0.4118,0.3917,0.3917,805646.0],["1995-01-13",0.3917,0.4218,0.3917,0.3917,337032.0],["1995-01-16",0.3816,0.4017,0.3816,0.4017,191601.0],["1995-01-17",0.3816,0.4017,0.3816,0.4017,156974.0],["1995-01-18",0.4017,0.4017,0.3816,0.3816,20776.0],["1995-01-19",0.3816,0.4017,0.3816,0.4017,122347.0],["1995-01-20",0.3816,0.4017,0.3816,0.3816,646364.0],["1995-01-23",0.3816,0.3917,0.3816,0.3816,90029.0],["1995-01-24",0.3917,0.3917,0.3816,0.3917,23084.0],["1995-01-25",0.3816,0.3816,0.3716,0.3716,55403.0],["1995-01-26",0.3716,0.3716,0.3716,0.3716,55403.0],["1995-01-27",0.3716,0.3766,0.3716,0.3716,551717.0],["1995-01-30",0.3716,0.3917,0.3716,0.3716,25393.0],["1995-01-31",0.3716,0.3917,0.3716,0.3917,71562.0],["1995-02-01",0.3716,0.3716,0.3716,0.3716,2308.0],["1995-02-02",0.3766,0.3917,0.3716,0.3716,295480.0],["1995-02-03",0.3716,0.3917,0.3716,0.3917,13851.0],["1995-02-06",0.3716,0.3766,0.3716,0.3766,283938.0],["1995-02-07",0.3716,0.3917,0.3716,0.3917,16159.0],["1995-02-08",0.3823,0.3917,0.3515,0.3716,999555.0],["1995-02-09",0.3716,0.3716,0.3515,0.3716,110805.0],["1995-02-10",0.3716,0.3716,0.3615,0.3716,466305.0],["1995-02-13",0.3615,0.3716,0.3615,0.3615,92338.0],["1995-02-14",0.3615,0.3716,0.3565,0.3716,503240.0],["1995-02-15",0.3615,0.3615,0.3615,0.3615,62328.0],["1995-02-16",0.3615,0.3816,0.3615,0.3816,311640.0],["1995-02-17",0.3716,0.3816,0.3716,0.3816,277013.0],["1995-02-21",0.3816,0.3917,0.3716,0.3917,216993.0],["1995-02-22",0.3766,0.3917,0.3716,0.3917,484773.0],["1995-02-23",0.3716,0.3967,0.3716,0.3816,108497.0],["1995-02-24",0.3816,0.4017,0.3816,0.3866,173133.0],["1995-02-27",0.3816,0.3816,0.3816,0.3816,39244.0],["1995-02-28",0.3816,0.4017,0.3816,0.4017,166208.0],["1995-03-01",0.3917,0.4017,0.3816,0.3816,50786.0],["1995-03-02",0.3816,0.3816,0.3716,0.3766,270088.0],["1995-03-03",0.3766,0.3766,0.3766,0.3766,25393.0],["1995-03-06",0.3816,0.3816,0.3716,0.3716,20776.0],["1995-03-07",0.3816,0.3816,0.3816,0.3816,2308.0],["1995-03-08",0.3816,0.4118,0.3766,0.4017,300097.0],["1995-03-09",0.3816,0.4118,0.3816,0.4067,4603032.0],["1995-03-10",0.3917,0.3917,0.3917,0.3917,16159.0],["1995-03-13",0.3917,0.4118,0.3917,0.4118,521708.0],["1995-03-14",0.4017,0.4118,0.3917,0.4017,413211.0],["1995-03-15",0.3917,0.4118,0.3917,0.4118,80795.0],["1995-03-16",0.3917,0.4118,0.3917,0.3917,242386.0],["1995-03-17",0.3917,0.4017,0.3917,0.3917,480156.0],["1995-03-20",0.4017,0.4017,0.3917,0.3917,295480.0],["1995-03-21",0.3917,0.4017,0.3917,0.4017,6925.0],["1995-03-22",0.4017,0.4017,0.3917,0.3917,66945.0],["1995-03-23",0.4017,0.4017,0.3917,0.4017,1057266.0],["1995-03-24",0.4017,0.4017,0.3917,0.3917,78487.0],["1995-03-27",0.3917,0.3917,0.3917,0.3917,41552.0],["1995-03-28",0.3917,0.4017,0.3917,0.3917,320873.0],["1995-03-29",0.3917,0.3967,0.3917,0.3967,251620.0],["1995-03-30",0.3917,0.4017,0.3917,0.4017,510166.0],["1995-03-31",0.3917,0.4017,0.3917,0.4017,253929.0],["1995-04-03",0.3917,0.3917,0.3917,0.3917,408594.0],["1995-04-04",0.4017,0.4017,0.3816,0.3967,383201.0],["1995-04-05",0.3816,0.3816,0.3816,0.3816,11542.0],["1995-04-06",0.3816,0.3967,0.3816,0.3967,154666.0],["1995-04-07",0.3816,0.3967,0.3816,0.3816,55403.0],["1995-04-10",0.3816,0.3892,0.3816,0.3892,498623.0],["1995-04-11",0.3816,0.3917,0.3716,0.3823,1717480.0],["1995-04-12",0.3816,0.3917,0.3816,0.3917,549409.0],["1995-04-13",0.3816,0.3917,0.3816,0.3917,1502795.0],["1995-04-17",0.3816,0.3917,0.3816,0.3917,644055.0],["1995-04-18",0.3816,0.3917,0.3816,0.3917,143123.0],["1995-04-19",0.3917,0.3917,0.3816,0.3917,184675.0],["1995-04-20",0.3816,0.3816,0.3816,0.3816,6925.0],["1995-04-21",0.3917,0.3917,0.3816,0.3816,524016.0],["1995-04-24",0.3866,0.3917,0.3816,0.3917,32318.0],["1995-04-25",0.3816,0.3816,0.3816,0.3816,867974.0],["1995-04-26",0.3816,0.3917,0.3816,0.3917,226227.0],["1995-04-27",0.3917,0.3917,0.3816,0.3917,126964.0],["1995-04-28",0.3816,0.3917,0.3816,0.3816,6925.0],["1995-05-01",0.3816,0.3816,0.3816,0.3816,203143.0],["1995-05-02",0.3816,0.3917,0.3816,0.3816,692532.0],["1995-05-03",0.3917,0.3917,0.3816,0.3917,653289.0],["1995-05-04",0.3816,0.3917,0.3816,0.3917,570185.0],["1995-05-05",0.3866,0.3917,0.3816,0.3917,510166.0],["1995-05-08",0.3866,0.4318,0.3816,0.4318,3416493.0],["1995-05-09",0.4118,0.4519,0.4118,0.4519,1087276.0],["1995-05-10",0.4519,0.4519,0.4318,0.4318,535558.0],["1995-05-11",0.4369,0.4419,0.4318,0.4419,443221.0],["1995-05-12",0.4318,0.4519,0.4318,0.4519,468614.0],["1995-05-15",0.4419,0.4821,0.4419,0.4821,1851370.0],["1995-05-16",0.4821,0.4821,0.462,0.4821,219302.0],["1995-05-17",0.4821,0.4921,0.462,0.4921,604812.0],["1995-05-18",0.472,0.4921,0.472,0.4921,196218.0],["1995-05-19",0.472,0.4921,0.472,0.472,173133.0],["1995-05-22",0.472,0.4921,0.472,0.4821,921068.0],["1995-05-23",0.4821,0.4921,0.4821,0.4821,50786.0],["1995-05-24",0.4821,0.5021,0.4821,0.5021,955695.0],["1995-05-25",0.4821,0.5524,0.4821,0.5423,3000974.0],["1995-05-26",0.5724,0.6026,0.5423,0.6026,1371214.0],["1995-05-30",0.5925,0.6126,0.5875,0.5925,685607.0],["1995-05-31",0.6126,0.6126,0.5423,0.5524,5327883.0],["1995-06-01",0.5524,0.5624,0.5524,0.5624,937227.0],["1995-06-02",0.5524,0.5624,0.5524,0.5624,316256.0],["1995-06-05",0.5624,0.5624,0.5524,0.5624,251620.0],["1995-06-06",0.5524,0.5825,0.5524,0.5825,454763.0],["1995-06-07",0.5624,0.5825,0.5624,0.5724,99263.0],["1995-06-08",0.5724,0.5925,0.5724,0.5724,1611292.0],["1995-06-09",0.5724,0.5925,0.5724,0.5925,3054068.0],["1995-06-12",0.5925,0.6227,0.5724,0.6227,787178.0],["1995-06-13",0.6227,0.6327,0.6026,0.6126,394743.0],["1995-06-14",0.6327,0.6427,0.6126,0.6427,293172.0],["1995-06-15",0.6427,0.6427,0.6227,0.6427,427062.0],["1995-06-16",0.6628,0.7833,0.6628,0.7432,3531915.0],["1995-06-19",0.7532,0.7532,0.7231,0.7281,1209623.0],["1995-06-20",0.7231,0.7432,0.703,0.7231,833347.0],["1995-06-21",0.703,0.7231,0.6729,0.703,1493562.0],["1995-06-22",0.6729,0.703,0.6729,0.693,327799.0],["1995-06-23",0.6829,0.6929,0.6729,0.6729,951078.0],["1995-06-26",0.6729,0.713,0.6729,0.6729,854123.0],["1995-06-27",0.6729,0.6829,0.6628,0.6729,814880.0],["1995-06-28",0.6729,0.6729,0.6528,0.6729,544792.0],["1995-06-29",0.6528,0.6729,0.6528,0.6628,339341.0],["1995-06-30",0.6528,0.6628,0.6528,0.6528,260854.0],["1995-07-03",0.6528,0.6628,0.6528,0.6628,20776.0],["1995-07-05",0.6628,0.6628,0.6528,0.6578,595578.0],["1995-07-06",0.6578,0.6628,0.6528,0.6628,932610.0],["1995-07-07",0.6528,0.693,0.6528,0.693,503240.0],["1995-07-10",0.693,0.693,0.6729,0.693,590961.0],["1995-07-11",0.6729,0.7432,0.6729,0.7231,923377.0],["1995-07-12",0.7281,0.7532,0.713,0.7231,1532805.0],["1995-07-13",0.713,0.7331,0.703,0.713,186984.0],["1995-07-14",0.703,0.7231,0.703,0.703,480156.0],["1995-07-17",0.703,0.713,0.703,0.713,644055.0],["1995-07-18",0.703,0.713,0.6829,0.6829,235461.0],["1995-07-19",0.6829,0.713,0.6227,0.6327,406286.0],["1995-07-20",0.6227,0.6729,0.6227,0.6729,487081.0],["1995-07-21",0.6628,0.6628,0.6327,0.6327,198526.0],["1995-07-24",0.6327,0.6729,0.6327,0.6578,572493.0],["1995-07-25",0.6678,0.6678,0.6528,0.6678,203143.0],["1995-07-26",0.6528,0.6628,0.6327,0.6628,1341204.0],["1995-07-27",0.6427,0.6628,0.6427,0.6578,556334.0],["1995-07-28",0.6427,0.6628,0.6427,0.6427,170825.0],["1995-07-31",0.6628,0.693,0.6427,0.693,1336588.0],["1995-08-01",0.693,0.703,0.6829,0.703,1375831.0],["1995-08-02",0.6829,0.7632,0.6829,0.7632,5094730.0],["1995-08-03",0.7733,0.8838,0.7532,0.8838,5826506.0],["1995-08-04",0.8838,0.9139,0.8536,0.8637,4164428.0],["1995-08-07",0.8436,0.8737,0.8335,0.8386,1253484.0],["1995-08-08",0.8335,0.8637,0.8335,0.8536,433987.0],["1995-08-09",0.8436,0.8737,0.8436,0.8737,175442.0],["1995-08-10",0.8536,0.8737,0.8536,0.8536,450146.0],["1995-08-11",0.8737,0.8737,0.8536,0.8637,1135753.0],["1995-08-14",0.8637,0.8938,0.8536,0.8888,2248422.0],["1995-08-15",0.8938,0.8938,0.8737,0.8938,212377.0],["1995-08-16",0.8737,0.8938,0.8637,0.8838,390127.0],["1995-08-17",0.8737,0.8838,0.8536,0.8838,403977.0],["1995-08-18",0.8637,0.8938,0.8637,0.8938,468614.0],["1995-08-21",0.8637,0.8938,0.8637,0.8938,214685.0],["1995-08-22",0.8938,0.8938,0.8637,0.8838,840273.0],["1995-08-23",0.8838,0.934,0.8838,0.934,4358337.0],["1995-08-24",0.934,1.0846,0.9139,1.0344,5078571.0],["1995-08-25",1.2855,1.5968,1.2453,1.5817,30374471.0],["1995-08-28",1.5667,1.5968,1.3558,1.3759,9956307.0],["1995-08-29",1.3658,1.3959,1.3056,1.3558,5586428.0],["1995-08-30",1.3658,1.4763,1.3658,1.4562,4471451.0],["1995-08-31",1.4763,1.4763,1.4562,1.4587,1172688.0],["1995-09-01",1.4763,1.4763,1.4361,1.4361,685607.0],["1995-09-05",1.4662,1.4662,1.406,1.406,743318.0],["1995-09-06",1.4361,1.4361,1.3959,1.3959,1098818.0],["1995-09-07",1.4261,1.4261,1.3859,1.406,1283493.0],["1995-09-08",1.401,1.416,1.3809,1.416,373967.0],["1995-09-11",1.3859,1.3859,1.3357,1.3508,1819052.0],["1995-09-12",1.3457,1.3859,1.3457,1.3859,607120.0],["1995-09-13",1.3859,1.406,1.3558,1.3759,768711.0],["1995-09-14",1.3759,1.4261,1.3759,1.406,466305.0],["1995-09-15",1.416,1.416,1.3859,1.3909,313948.0],["1995-09-18",1.3759,1.406,1.3206,1.3457,794104.0],["1995-09-19",1.3508,1.3658,1.3357,1.3558,886441.0],["1995-09-20",1.3658,1.4361,1.3357,1.4361,2160701.0],["1995-09-21",1.406,1.4763,1.406,1.4562,1828286.0],["1995-09-22",1.4261,1.4462,1.406,1.406,3370324.0],["1995-09-25",1.406,1.406,1.3959,1.3959,198526.0],["1995-09-26",1.3859,1.416,1.3558,1.3759,205451.0],["1995-09-27",1.3457,1.3457,1.3056,1.3357,2590071.0],["1995-09-28",1.3056,1.3307,1.3056,1.3256,1936782.0],["1995-09-29",1.3156,1.3256,1.2955,1.3005,1214240.0],["1995-10-02",1.2955,1.3256,1.2955,1.3256,711000.0],["1995-10-03",1.3005,1.3106,1.2855,1.2955,1345821.0],["1995-10-04",1.2855,1.3256,1.2855,1.2955,796412.0],["1995-10-05",1.3056,1.3256,1.2855,1.3256,447838.0],["1995-10-06",1.2855,1.3708,1.2855,1.3708,1331971.0],["1995-10-09",1.3558,1.3658,1.3256,1.3256,690224.0],["1995-10-10",1.3156,1.3357,1.2955,1.3005,1101127.0],["1995-10-11",1.3156,1.3256,1.3056,1.3256,798721.0],["1995-10-12",1.3056,1.3256,1.3056,1.3256,152357.0],["1995-10-13",1.3056,1.3256,1.3056,1.3256,62328.0],["1995-10-16",1.3056,1.3457,1.3056,1.3156,503240.0],["1995-10-17",1.3256,1.3558,1.3156,1.3307,646364.0],["1995-10-18",1.3457,1.3457,1.2955,1.3005,401669.0],["1995-10-19",1.2955,1.2955,1.2955,1.2955,110805.0],["1995-10-20",1.3106,1.3106,1.2955,1.3056,177750.0],["1995-10-23",1.2955,1.2955,1.2353,1.2353,764094.0],["1995-10-24",1.2453,1.2553,1.175,1.175,999555.0],["1995-10-25",1.175,1.1951,1.1348,1.1951,2345376.0],["1995-10-26",1.165,1.2152,1.165,1.175,1140370.0],["1995-10-27",1.1549,1.185,1.1248,1.185,526325.0],["1995-10-30",1.175,1.2051,1.175,1.1951,731776.0],["1995-10-31",1.2051,1.2051,1.1348,1.175,1994493.0],["1995-11-01",1.175,1.175,1.1348,1.175,722542.0],["1995-11-02",1.1348,1.2553,1.1348,1.2553,3778918.0],["1995-11-03",1.2553,1.2553,1.2252,1.2553,503240.0],["1995-11-06",1.2579,1.3759,1.2453,1.2654,2647782.0],["1995-11-07",1.2453,1.2855,1.2252,1.2729,1978334.0],["1995-11-08",1.2855,1.2855,1.2553,1.2654,200834.0],["1995-11-09",1.2553,1.2855,1.2553,1.2654,925685.0],["1995-11-10",1.2553,1.2955,1.2553,1.2654,1119594.0],["1995-11-13",1.2654,1.2855,1.2553,1.2553,937227.0],["1995-11-14",1.2553,1.2553,1.1951,1.2051,1075734.0],["1995-11-15",1.2051,1.2252,1.175,1.1951,307023.0],["1995-11-16",1.1951,1.2152,1.1901,1.1951,413211.0],["1995-11-17",1.1951,1.2152,1.1951,1.1951,198526.0],["1995-11-20",1.1951,1.1951,1.175,1.1951,551717.0],["1995-11-21",1.1951,1.1951,1.1248,1.1549,147740.0],["1995-11-22",1.1549,1.2353,1.1348,1.2353,1034182.0],["1995-11-24",1.2453,1.406,1.2453,1.406,2301516.0],["1995-11-27",2.576,2.576,2.576,2.576,0.0],["1995-11-28",1.6068,1.6169,1.406,1.4763,19079267.0],["1995-11-29",1.4763,1.4763,1.3558,1.406,2490808.0],["1995-11-30",1.3959,1.416,1.3859,1.416,1611292.0],["1995-12-01",1.416,1.5667,1.3959,1.4662,6405925.0],["1995-12-04",1.4662,1.4964,1.4662,1.4913,2269198.0],["1995-12-05",1.4763,1.4964,1.4763,1.4863,992630.0],["1995-12-06",1.4964,1.5064,1.4763,1.5064,5588736.0],["1995-12-07",1.4763,1.5064,1.4763,1.5064,2744737.0],["1995-12-08",1.5064,1.5064,1.4863,1.4863,62328.0],["1995-12-11",1.5064,1.5165,1.4863,1.5165,4229064.0],["1995-12-12",1.5265,1.5466,1.4763,1.4763,1089584.0],["1995-12-13",1.4763,1.5215,1.4562,1.4863,620971.0],["1995-12-14",1.4863,1.4863,1.4562,1.4763,150049.0],["1995-12-15",1.4763,1.4763,1.4562,1.4562,55403.0],["1995-12-18",1.4562,1.4763,1.4562,1.4763,330107.0],["1995-12-19",1.4662,1.4763,1.416,1.416,565568.0],["1995-12-20",1.4311,1.4411,1.416,1.416,237769.0],["1995-12-21",1.416,1.4261,1.3457,1.3658,542484.0],["1995-12-22",1.3457,1.3859,1.3457,1.3759,939536.0],["1995-12-26",1.3759,1.406,1.3759,1.406,184675.0],["1995-12-27",1.401,1.406,1.3759,1.3909,71562.0],["1995-12-28",1.3759,1.406,1.3759,1.3909,337032.0],["1995-12-29",1.3658,1.3959,1.3658,1.3959,4132110.0],["1996-01-02",1.3759,1.3959,1.3457,1.3508,1747490.0],["1996-01-03",1.3256,1.3357,1.3056,1.3056,600195.0],["1996-01-04",1.2955,1.3256,1.2754,1.2955,948769.0],["1996-01-05",1.2704,1.2955,1.2704,1.2754,350883.0],["1996-01-08",1.2754,1.2754,1.2754,1.2754,6925.0],["1996-01-09",1.2905,1.2905,1.2654,1.2754,168516.0],["1996-01-10",1.2704,1.2754,1.2051,1.2453,1181922.0],["1996-01-11",1.2051,1.2353,1.2051,1.2302,1260409.0],["1996-01-12",1.2152,1.2302,1.2152,1.2152,590961.0],["1996-01-15",1.2152,1.2453,1.2051,1.2302,94646.0],["1996-01-16",1.2353,1.2353,1.1951,1.2051,1024948.0],["1996-01-17",1.1951,1.2252,1.1951,1.2051,436295.0],["1996-01-18",1.2051,1.2252,1.2051,1.2051,694841.0],["1996-01-19",1.2453,1.2453,1.2051,1.2453,494006.0],["1996-01-22",1.2051,1.2252,1.2051,1.2252,110805.0],["1996-01-23",1.2051,1.2102,1.175,1.175,417828.0],["1996-01-24",1.1549,1.17,1.1248,1.1298,1431234.0],["1996-01-25",1.1248,1.1348,1.1248,1.1248,106188.0],["1996-01-26",1.1248,1.2252,1.1248,1.2252,711000.0],["1996-01-29",1.1951,1.2152,1.165,1.165,1740565.0],["1996-01-30",1.1499,1.175,1.1248,1.1348,1475094.0],["1996-01-31",1.1248,1.1449,1.1047,1.1449,692532.0],["1996-02-01",1.1449,1.1449,1.1047,1.1449,574802.0],["1996-02-02",1.1449,1.1449,1.1147,1.1348,6408233.0],["1996-02-05",1.1147,1.2051,1.1147,1.1951,1341204.0],["1996-02-06",1.175,1.2252,1.175,1.1951,962620.0],["1996-02-07",1.185,1.2252,1.185,1.2252,20776.0],["1996-02-08",1.1951,1.2252,1.1951,1.2252,117731.0],["1996-02-09",1.1951,1.3357,1.1951,1.2805,2476958.0],["1996-02-12",1.2855,1.3658,1.2855,1.2955,2467724.0],["1996-02-13",1.3156,1.3457,1.2955,1.3256,958003.0],["1996-02-14",1.3256,1.3859,1.3256,1.3558,766403.0],["1996-02-15",1.3759,1.3959,1.2553,1.3156,2153776.0],["1996-02-16",1.2754,1.3156,1.2252,1.2252,1064191.0],["1996-02-20",1.2453,1.2453,1.175,1.175,1179614.0],["1996-02-21",1.2051,1.2051,1.185,1.2051,297789.0],["1996-02-22",1.165,1.2453,1.165,1.2453,517091.0],["1996-02-23",1.2453,1.2553,1.185,1.1901,1569740.0],["1996-02-26",1.1926,1.2051,1.185,1.1901,646364.0],["1996-02-27",1.2051,1.2051,1.185,1.185,154666.0],["1996-02-28",1.1951,1.2353,1.1951,1.2051,415519.0],["1996-02-29",1.2353,1.2353,1.1549,1.1549,1200389.0],["1996-03-01",1.1951,1.2051,1.165,1.165,1592825.0],["1996-03-04",1.2051,1.2252,1.1951,1.2252,1583591.0],["1996-03-05",1.2252,1.2855,1.1951,1.2855,1128828.0],["1996-03-06",1.2855,1.3056,1.2453,1.2855,524016.0],["1996-03-07",1.3056,1.3056,1.2051,1.2076,549409.0],["1996-03-08",1.185,1.2353,1.185,1.2353,216993.0],["1996-03-11",1.2353,1.2353,1.2051,1.2353,113114.0],["1996-03-12",1.2051,1.2353,1.2051,1.2051,25393.0],["1996-03-13",1.2051,1.2353,1.2051,1.2353,39244.0],["1996-03-14",1.2353,1.2353,1.2051,1.2051,722542.0],["1996-03-15",1.2051,1.2353,1.2051,1.2051,136198.0],["1996-03-18",1.2353,1.2353,1.2051,1.2252,895675.0],["1996-03-19",1.2051,1.2252,1.2051,1.2252,205451.0],["1996-03-20",1.2051,1.2152,1.2051,1.2152,380893.0],["1996-03-21",1.2152,1.2152,1.2051,1.2102,237769.0],["1996-03-22",1.2051,1.2051,1.2051,1.2051,41552.0],["1996-03-25",1.2051,1.2754,1.2051,1.2754,750243.0],["1996-03-26",1.2855,1.3256,1.2654,1.2855,510166.0],["1996-03-27",1.2855,1.3156,1.2855,1.2855,265471.0],["1996-03-28",1.3156,1.3156,1.2453,1.2453,831039.0],["1996-03-29",1.2754,1.2754,1.2453,1.2453,113114.0],["1996-04-01",1.2453,1.2453,1.1951,1.1951,2040662.0],["1996-04-02",1.2252,1.2252,1.1951,1.2051,413211.0],["1996-04-03",1.2252,1.2252,1.2051,1.2051,205451.0],["1996-04-04",1.185,1.2152,1.185,1.1876,507857.0],["1996-04-08",1.185,1.2051,1.185,1.185,78487.0],["1996-04-09",1.185,1.2252,1.165,1.175,731776.0],["1996-04-10",1.175,1.175,1.1248,1.1449,1375831.0],["1996-04-11",1.175,1.175,1.1499,1.1499,2751662.0],["1996-04-12",1.1599,1.1599,1.1449,1.1449,170825.0],["1996-04-15",1.175,1.175,1.1449,1.175,1731331.0],["1996-04-16",1.175,1.2051,1.1449,1.2051,364734.0],["1996-04-17",1.2051,1.2252,1.2051,1.2252,1271951.0],["1996-04-18",1.1951,1.2353,1.1951,1.1951,750243.0],["1996-04-19",1.2252,1.2353,1.2051,1.2252,1456626.0],["1996-04-22",1.2202,1.2353,1.1951,1.2152,189292.0],["1996-04-23",1.2353,1.2353,1.1951,1.2353,184675.0],["1996-04-24",1.2353,1.2353,1.1951,1.1951,90029.0],["1996-04-25",1.1951,1.2353,1.1951,1.1951,140815.0],["1996-04-26",1.1951,1.2353,1.1951,1.2353,170825.0],["1996-04-29",1.1951,1.2051,1.1951,1.2051,83104.0],["1996-04-30",1.175,1.185,1.165,1.175,595578.0],["1996-05-01",1.165,1.2051,1.165,1.2051,415519.0],["1996-05-02",1.165,1.1832,1.1449,1.1449,960312.0],["1996-05-03",1.175,1.175,1.1449,1.1449,353192.0],["1996-05-06",1.1449,1.175,1.1449,1.175,170825.0],["1996-05-07",1.1449,1.185,1.1449,1.1449,13851.0],["1996-05-08",1.1449,1.185,1.1449,1.185,223919.0],["1996-05-09",1.1449,1.1549,1.1449,1.1449,48477.0],["1996-05-10",1.1449,1.185,1.1449,1.1449,313948.0],["1996-05-13",1.185,1.185,1.1449,1.185,205451.0],["1996-05-14",1.1449,1.185,1.1449,1.185,270088.0],["1996-05-15",1.1449,1.2754,1.1449,1.2353,1241941.0],["1996-05-16",1.2152,1.2353,1.2152,1.2353,34627.0],["1996-05-17",1.1951,1.2453,1.1951,1.2202,1184230.0],["1996-05-20",1.2152,1.2553,1.2152,1.2403,907217.0],["1996-05-21",1.2152,1.2553,1.2152,1.2453,842581.0],["1996-05-22",1.2553,1.3357,1.2353,1.3056,1105743.0],["1996-05-23",1.3056,1.3457,1.3056,1.3307,1398915.0],["1996-05-24",1.3056,1.3457,1.3056,1.3457,69253.0],["1996-05-28",1.3056,1.3457,1.3056,1.3457,1625143.0],["1996-05-29",1.3056,1.3407,1.3056,1.3357,2366152.0],["1996-05-30",1.3056,1.3256,1.3056,1.3056,450146.0],["1996-05-31",1.3256,1.3256,1.3056,1.3056,526325.0],["1996-06-03",1.3256,1.3256,1.3056,1.3256,27701.0],["1996-06-04",1.3056,1.3056,1.3056,1.3056,138506.0],["1996-06-05",1.3457,1.3457,1.3156,1.3156,727159.0],["1996-06-06",1.3156,1.3859,1.3156,1.3658,955695.0],["1996-06-07",1.3357,1.3658,1.3156,1.3156,655597.0],["1996-06-10",1.3156,1.3256,1.2654,1.2754,620971.0],["1996-06-11",1.2654,1.3056,1.2654,1.3056,147740.0],["1996-06-12",1.2955,1.2955,1.2955,1.2955,25393.0],["1996-06-13",1.3056,1.3056,1.2453,1.2805,708691.0],["1996-06-14",1.2654,1.3056,1.2654,1.2654,2234571.0],["1996-06-17",1.2654,1.3005,1.2654,1.2855,297789.0],["1996-06-18",1.2754,1.3056,1.2754,1.2805,309331.0],["1996-06-19",1.2855,1.2855,1.2654,1.2654,168516.0],["1996-06-20",1.2754,1.2754,1.2453,1.2503,318565.0],["1996-06-21",1.2553,1.2553,1.2453,1.2453,32318.0],["1996-06-24",1.2453,1.2754,1.2353,1.2754,413211.0],["1996-06-25",1.2378,1.2378,1.1951,1.2001,588653.0],["1996-06-26",1.1951,1.2001,1.1951,1.2001,519399.0],["1996-06-27",1.1951,1.1951,1.1951,1.1951,53094.0],["1996-06-28",1.1951,1.2051,1.1951,1.2051,2287665.0],["1996-07-01",1.1951,1.1976,1.1951,1.1976,884133.0],["1996-07-02",1.1951,1.1963,1.1248,1.1248,1013406.0],["1996-07-03",1.1248,1.1449,1.1047,1.1348,1865221.0],["1996-07-05",1.1248,1.1449,1.1248,1.1449,27701.0],["1996-07-08",1.1248,1.1248,1.0947,1.0947,122347.0],["1996-07-09",1.0947,1.0947,1.0143,1.0746,2786289.0],["1996-07-10",1.0746,1.0846,1.0545,1.0545,228536.0],["1996-07-11",1.0545,1.0846,1.0344,1.0645,378584.0],["1996-07-12",1.0645,1.0645,1.0344,1.0545,205451.0],["1996-07-15",1.0394,1.0545,0.9842,1.0043,1073425.0],["1996-07-16",1.0043,1.0043,0.8536,0.9641,1352747.0],["1996-07-17",1.0043,1.0043,0.9541,1.0043,1715172.0],["1996-07-18",1.0043,1.0043,0.9541,0.9892,865665.0],["1996-07-19",0.9741,1.0143,0.9741,0.9942,380893.0],["1996-07-22",0.9942,0.9942,0.9942,0.9942,170825.0],["1996-07-23",0.9842,0.9892,0.9842,0.9842,424753.0],["1996-07-24",0.9842,1.0143,0.944,0.944,803338.0],["1996-07-25",0.9641,0.9691,0.9616,0.9641,1059575.0],["1996-07-26",0.9741,0.9942,0.9541,0.9942,122347.0],["1996-07-29",0.9942,0.9942,0.9892,0.9892,57711.0],["1996-07-30",1.0043,1.0043,0.9541,0.9591,265471.0],["1996-07-31",0.9541,1.0043,0.9541,1.0043,23084.0],["1996-08-01",1.0043,1.0043,0.9641,0.9741,334724.0],["1996-08-02",0.9792,1.0444,0.9792,1.0444,480156.0],["1996-08-05",1.0444,1.0444,1.0444,1.0444,2308.0],["1996-08-06",1.0444,1.0545,0.9942,1.0444,648672.0],["1996-08-07",1.0545,1.0746,1.0344,1.0444,761786.0],["1996-08-08",1.0545,1.0545,1.0369,1.0545,184675.0],["1996-08-09",1.0545,1.0746,1.0344,1.0344,590961.0],["1996-08-12",1.0344,1.0846,1.0344,1.0419,265471.0],["1996-08-13",1.0846,1.0846,1.0344,1.0369,117731.0],["1996-08-14",1.1047,1.2252,1.1047,1.1248,6373606.0],["1996-08-15",1.1449,1.165,1.1449,1.1449,1114977.0],["1996-08-16",1.1449,1.165,1.1248,1.165,397052.0],["1996-08-19",1.1399,1.1449,1.1248,1.1399,517091.0],["1996-08-20",1.1273,1.165,1.1248,1.165,34627.0],["1996-08-21",1.1449,1.2051,1.1248,1.185,286247.0],["1996-08-22",1.185,1.1901,1.185,1.1901,13851.0],["1996-08-23",1.175,1.2051,1.165,1.185,334724.0],["1996-08-26",1.1449,1.165,1.0846,1.1248,554026.0],["1996-08-27",1.1248,1.1248,1.0645,1.0645,558643.0],["1996-08-28",1.0846,1.1047,1.0796,1.0947,401669.0],["1996-08-29",1.1047,1.1047,1.0645,1.0696,355500.0],["1996-08-30",1.0269,1.0495,1.0269,1.0444,85412.0],["1996-09-03",1.0244,1.0846,1.0244,1.0244,41552.0],["1996-09-04",1.0645,1.0645,0.9892,1.0043,641747.0],["1996-09-05",0.9842,0.9892,0.9792,0.9892,530942.0],["1996-09-06",0.9641,1.0143,0.9641,0.9792,286247.0],["1996-09-09",0.9741,0.9741,0.934,0.9741,840273.0],["1996-09-10",0.9541,0.9842,0.9541,0.9691,1295036.0],["1996-09-11",0.9591,0.9842,0.9591,0.9641,927993.0],["1996-09-12",0.9691,0.9741,0.939,0.939,1558198.0],["1996-09-13",0.9842,0.9842,0.934,0.934,71562.0],["1996-09-16",0.934,0.9641,0.9239,0.9541,724851.0],["1996-09-17",0.9541,0.9541,0.9239,0.939,944152.0],["1996-09-18",0.939,0.9842,0.939,0.9641,362425.0],["1996-09-19",0.9842,1.0294,0.9842,1.0244,2622389.0],["1996-09-20",1.0043,1.0444,1.0043,1.0043,717925.0],["1996-09-23",1.0043,1.0043,0.9792,0.9792,1574357.0],["1996-09-24",0.9792,1.0043,0.9641,0.9641,94646.0],["1996-09-25",0.9641,1.0043,0.9641,0.9641,94646.0],["1996-09-26",0.9641,0.9716,0.9541,0.9591,1447393.0],["1996-09-27",0.9541,0.9741,0.9541,0.9741,122347.0],["1996-09-30",0.934,0.9641,0.8838,0.944,849506.0],["1996-10-01",0.9239,0.934,0.9139,0.929,1048032.0],["1996-10-02",0.9139,0.9541,0.9139,0.9541,1068808.0],["1996-10-03",0.9239,0.9541,0.9139,0.9541,985704.0],["1996-10-04",0.944,0.944,0.9239,0.929,380893.0],["1996-10-07",0.934,0.9641,0.934,0.9641,48477.0],["1996-10-08",0.934,0.9641,0.934,0.9541,505549.0],["1996-10-09",0.944,0.9541,0.934,0.939,1126519.0],["1996-10-10",0.934,0.934,0.9139,0.9139,110805.0],["1996-10-11",0.9139,0.9541,0.9139,0.9541,775636.0],["1996-10-14",0.9139,0.929,0.9139,0.929,835656.0],["1996-10-15",0.9139,0.9541,0.9139,0.9541,103880.0],["1996-10-16",0.9139,0.9541,0.9139,0.9139,743318.0],["1996-10-17",0.9139,0.9189,0.9139,0.9139,145432.0],["1996-10-18",0.9139,0.9239,0.9139,0.9139,542484.0],["1996-10-21",0.9189,0.9541,0.9139,0.9139,494006.0],["1996-10-22",0.9541,0.9541,0.9139,0.9139,108497.0],["1996-10-23",0.9239,0.939,0.9239,0.9239,985704.0],["1996-10-24",0.9239,0.929,0.8938,0.9038,1650536.0],["1996-10-25",0.8938,0.9038,0.8938,0.8988,602503.0],["1996-10-28",0.8938,0.8938,0.8838,0.8838,66945.0],["1996-10-29",0.9139,0.9139,0.8938,0.8988,96955.0],["1996-10-30",0.8938,0.9239,0.8938,0.8938,126964.0],["1996-10-31",0.8938,0.8938,0.8938,0.8938,16159.0],["1996-11-01",0.8938,0.9541,0.8938,0.9541,415519.0],["1996-11-04",0.9038,0.929,0.9038,0.929,115422.0],["1996-11-05",0.9139,0.934,0.9139,0.9139,66945.0],["1996-11-06",0.9541,0.9792,0.934,0.9792,193909.0],["1996-11-07",0.9842,1.0645,0.9842,1.0143,1505104.0],["1996-11-08",1.0294,1.0444,1.0143,1.0244,283938.0],["1996-11-11",1.0244,1.0294,1.0143,1.0219,413211.0],["1996-11-12",1.0143,1.0294,1.0143,1.0143,173133.0],["1996-11-13",1.0143,1.0344,1.0143,1.0344,131581.0],["1996-11-14",1.0344,1.0344,1.0043,1.0043,1932165.0],["1996-11-15",1.0043,1.0294,0.934,0.9641,1385065.0],["1996-11-18",0.9741,0.9741,0.9139,0.9139,1652844.0],["1996-11-19",0.9139,0.9641,0.9139,0.9189,147740.0],["1996-11-20",0.9641,0.9741,0.9139,0.949,662523.0],["1996-11-21",0.944,0.9942,0.944,0.9942,66945.0],["1996-11-22",0.9541,0.9942,0.9541,0.9942,11542.0],["1996-11-25",0.9541,1.0545,0.9541,1.0043,685607.0],["1996-11-26",1.0043,1.0545,1.0043,1.0344,343958.0],["1996-11-27",1.0043,1.0193,0.9942,0.9942,39244.0],["1996-11-29",0.9942,1.0143,0.9942,0.9942,39244.0],["1996-12-02",0.9842,1.0143,0.9741,0.9741,295480.0],["1996-12-03",0.9741,1.0043,0.9741,0.9741,233153.0],["1996-12-04",0.9817,1.0043,0.9792,1.0043,189292.0],["1996-12-05",0.9892,0.9993,0.9741,0.9993,115422.0],["1996-12-06",0.9641,0.9792,0.9641,0.9691,378584.0],["1996-12-09",0.9541,0.9691,0.934,0.9541,447838.0],["1996-12-10",0.9641,0.9641,0.934,0.9641,784870.0],["1996-12-11",0.9239,0.929,0.8737,0.9038,1849061.0],["1996-12-12",0.8988,0.9038,0.8838,0.8838,320873.0],["1996-12-13",0.8838,0.8938,0.8838,0.8838,36935.0],["1996-12-16",0.9239,0.9239,0.8637,0.8737,835656.0],["1996-12-17",0.8737,0.8838,0.8637,0.8737,1685162.0],["1996-12-18",0.8637,0.8838,0.8436,0.8436,2753970.0],["1996-12-19",0.8436,0.9641,0.8436,0.934,5332499.0],["1996-12-20",0.9942,0.9942,0.9038,0.9038,5037019.0],["1996-12-23",0.9239,0.9641,0.8938,0.9239,3243360.0],["1996-12-24",0.9139,0.929,0.8938,0.929,4600724.0],["1996-12-26",0.8938,0.944,0.8938,0.9239,3905883.0],["1996-12-27",0.9239,0.949,0.9139,0.939,3684272.0],["1996-12-30",0.9239,0.9842,0.9239,0.9842,5579503.0],["1996-12-31",0.9641,0.9842,0.9038,0.9541,9586957.0],["1997-01-02",0.934,0.944,0.8938,0.9038,6512113.0],["1997-01-03",0.934,0.9741,0.8938,0.9541,8573551.0],["1997-01-06",0.9541,0.9741,0.9189,0.9239,2698568.0],["1997-01-07",0.9239,0.9741,0.9239,0.9591,10198694.0],["1997-01-08",0.944,0.9641,0.944,0.944,9365346.0],["1997-01-09",0.9239,0.944,0.8938,0.9038,2236880.0],["1997-01-10",0.8938,0.9139,0.8888,0.8938,3153331.0],["1997-01-13",0.8938,0.9038,0.8888,0.8938,6786817.0],["1997-01-14",0.8888,0.9038,0.8888,0.8913,1800584.0],["1997-01-15",0.8888,0.9038,0.8335,0.8335,5457155.0],["1997-01-16",0.8386,0.8838,0.8386,0.8838,61776198.0],["1997-01-17",0.8587,0.8838,0.8486,0.8486,3444194.0],["1997-01-20",0.8687,0.8737,0.8486,0.8536,2423863.0],["1997-01-21",0.8486,0.8787,0.8486,0.8737,5440996.0],["1997-01-22",0.8838,0.9038,0.8687,0.8787,2954805.0],["1997-01-23",0.8787,0.8938,0.8637,0.8637,3040217.0],["1997-01-24",0.8637,0.8938,0.8235,0.8486,2712419.0],["1997-01-27",0.8486,0.8637,0.8135,0.8135,1458935.0],["1997-01-28",0.8185,0.8436,0.8185,0.8235,4554555.0],["1997-01-29",0.8235,0.8386,0.8135,0.8235,2763204.0],["1997-01-30",0.8235,0.8386,0.8135,0.8185,1225782.0],["1997-01-31",0.8034,0.8235,0.8034,0.8135,5526408.0],["1997-02-03",0.8084,0.8235,0.8084,0.8235,1789042.0],["1997-02-04",0.8084,0.8436,0.8084,0.8436,2876318.0],["1997-02-05",0.8536,0.8838,0.8436,0.8637,6966876.0],["1997-02-06",0.8737,0.8737,0.8135,0.8185,5131665.0],["1997-02-07",0.8285,0.8285,0.8034,0.8084,3109470.0],["1997-02-10",0.8034,0.8637,0.8034,0.8386,3273370.0],["1997-02-11",0.8386,0.8637,0.8386,0.8637,9319178.0],["1997-02-12",0.8587,0.9038,0.8587,0.8888,3610402.0],["1997-02-13",0.8888,0.9139,0.8888,0.8888,2206870.0],["1997-02-14",0.8888,0.9038,0.8587,0.8687,1867529.0],["1997-02-18",0.8737,0.8737,0.8536,0.8637,1228091.0],["1997-02-19",0.8637,0.8737,0.8536,0.8662,1375831.0],["1997-02-20",0.8787,0.9038,0.8637,0.8838,6595217.0],["1997-02-21",0.8838,0.9164,0.8838,0.9089,5496399.0],["1997-02-24",0.9038,1.0143,0.9038,0.9993,9379197.0],["1997-02-25",1.0143,1.0645,1.0093,1.0495,10648840.0],["1997-02-26",1.0444,1.0495,0.9892,1.0495,9686220.0],["1997-02-27",1.0394,1.0545,1.0244,1.0444,3271061.0],["1997-02-28",1.0294,1.0495,1.0244,1.0344,7742512.0],["1997-03-03",1.0344,1.165,1.0344,1.1399,7740204.0],["1997-03-04",1.1399,1.18,1.1147,1.1198,14409291.0],["1997-03-05",1.1399,1.165,1.1198,1.1298,19584816.0],["1997-03-06",1.1348,1.1348,1.1047,1.1198,3802003.0],["1997-03-07",1.1298,1.1348,1.1047,1.1047,2012961.0],["1997-03-10",1.1047,1.1248,1.0947,1.1047,764094.0],["1997-03-11",1.1047,1.1298,1.0947,1.1248,4577639.0],["1997-03-12",1.1097,1.1298,1.1047,1.1147,7377778.0],["1997-03-13",1.1198,1.1198,1.0947,1.1097,4856961.0],["1997-03-14",1.1097,1.1198,1.1097,1.1097,1281185.0],["1997-03-17",1.1147,1.1198,1.0997,1.1097,1528188.0],["1997-03-18",1.1198,1.1198,1.0947,1.1047,4169045.0],["1997-03-19",1.1047,1.1097,1.0244,1.0244,3049451.0],["1997-03-20",1.0294,1.0394,0.9641,0.9741,5390210.0],["1997-03-21",0.9792,0.9842,0.944,0.9591,4480685.0],["1997-03-24",0.9591,0.9641,0.929,0.944,1101127.0],["1997-03-25",0.934,0.944,0.8737,0.9139,9570798.0],["1997-03-26",0.9239,0.929,0.9089,0.9239,4418357.0],["1997-03-27",0.9139,0.929,0.9139,0.9214,7931804.0],["1997-03-31",0.9189,1.0244,0.9038,1.0193,27295010.0],["1997-04-01",1.0043,1.0746,1.0043,1.0394,8291921.0],["1997-04-02",1.0495,1.0495,0.9741,1.0319,3596552.0],["1997-04-03",1.0344,1.0344,1.0143,1.0244,2440022.0],["1997-04-04",1.0244,1.0444,1.0143,1.0143,3243360.0],["1997-04-07",1.0344,1.0344,0.9942,0.9942,1576665.0],["1997-04-08",1.0043,1.0093,0.9089,0.9189,11189015.0],["1997-04-09",0.944,0.9942,0.9239,0.9942,6336671.0],["1997-04-10",0.9842,0.9942,0.9641,0.9741,951078.0],["1997-04-11",0.9641,0.9792,0.9541,0.9691,530942.0],["1997-04-14",0.9591,0.9792,0.9541,0.9741,2114532.0],["1997-04-15",0.9842,1.0043,0.9792,0.9892,3181032.0],["1997-04-16",0.9892,1.0043,0.9892,0.9892,1966792.0],["1997-04-17",0.9917,0.9993,0.9892,0.9892,3365707.0],["1997-04-18",0.9892,1.0043,0.9892,0.9892,1177305.0],["1997-04-21",0.9892,1.0143,0.9691,0.9741,2991740.0],["1997-04-22",0.9691,0.9892,0.9641,0.9691,1274260.0],["1997-04-23",0.9641,0.9842,0.9641,0.9641,6161230.0],["1997-04-24",0.9641,0.9691,0.944,0.944,1230399.0],["1997-04-25",0.944,0.949,0.934,0.934,528633.0],["1997-04-28",0.934,0.934,0.9139,0.9239,3735058.0],["1997-04-29",0.9239,0.934,0.9139,0.9239,2915561.0],["1997-04-30",0.9239,0.949,0.8938,0.944,1851370.0],["1997-05-01",0.949,0.9892,0.944,0.9741,2264581.0],["1997-05-02",0.9741,1.0043,0.9741,1.0043,3160256.0],["1997-05-05",1.0294,1.0947,1.0143,1.0595,11297512.0],["1997-05-06",1.0595,1.0696,1.0344,1.0495,7881019.0],["1997-05-07",1.0344,1.0495,1.0294,1.0344,2412321.0],["1997-05-08",1.0294,1.0344,1.0244,1.0244,3303380.0],["1997-05-09",1.0244,1.0344,1.0143,1.0143,1038799.0],["1997-05-12",1.0344,1.0344,0.9942,1.0143,3174107.0],["1997-05-13",1.0043,1.0344,1.0043,1.0193,3192574.0],["1997-05-14",1.0344,1.0394,1.0143,1.0344,801029.0],["1997-05-15",1.0344,1.0495,1.0244,1.0444,2633932.0],["1997-05-16",1.0444,1.0495,1.0344,1.0444,1902156.0],["1997-05-19",1.0344,1.0846,1.0344,1.0846,1592825.0],["1997-05-20",1.1147,1.2202,1.1047,1.2051,29654237.0],["1997-05-21",1.2152,1.2403,1.1951,1.2252,21226118.0],["1997-05-22",1.2252,1.2604,1.2001,1.2503,6479795.0],["1997-05-23",1.2654,1.2955,1.2353,1.2855,5835740.0],["1997-05-27",1.2754,1.2855,1.2629,1.2704,6948408.0],["1997-05-28",1.2754,1.2754,1.2503,1.2604,4598415.0],["1997-05-29",1.2604,1.2704,1.2553,1.2654,1669003.0],["1997-05-30",1.2453,1.2553,1.2252,1.2302,7717119.0],["1997-06-02",1.2252,1.2302,1.2102,1.2252,2506967.0],["1997-06-03",1.2051,1.2102,1.1951,1.2001,4639967.0],["1997-06-04",1.2102,1.2102,1.2001,1.2001,496315.0],["1997-06-05",1.2001,1.2302,1.2001,1.2252,2137617.0],["1997-06-06",1.2152,1.2955,1.2152,1.2855,3421110.0],["1997-06-09",1.3005,1.3357,1.2754,1.2855,4813100.0],["1997-06-10",1.2754,1.2905,1.2754,1.2905,5849590.0],["1997-06-11",1.2855,1.3759,1.2855,1.3708,7987207.0],["1997-06-12",1.3558,1.3658,1.2855,1.2955,9753165.0],["1997-06-13",1.2905,1.3106,1.2905,1.2955,9792408.0],["1997-06-16",1.2955,1.3256,1.2855,1.2955,10002476.0],["1997-06-17",1.2905,1.3005,1.2453,1.2629,3361091.0],["1997-06-18",1.2553,1.2654,1.2403,1.2654,2280740.0],["1997-06-19",1.2704,1.2704,1.2503,1.2704,2345376.0],["1997-06-20",1.2654,1.3156,1.2604,1.3056,6671395.0],["1997-06-23",1.3357,1.3457,1.3005,1.3005,5270172.0],["1997-06-24",1.3156,1.3256,1.2453,1.2453,4122876.0],["1997-06-25",1.2503,1.2654,1.2152,1.2277,3384175.0],["1997-06-26",1.2252,1.2453,1.2252,1.2353,1433542.0],["1997-06-27",1.2353,1.2503,1.2302,1.2403,2753970.0],["1997-06-30",1.2453,1.2553,1.2302,1.2553,3585009.0],["1997-07-01",1.2604,1.2905,1.2553,1.2855,21923267.0],["1997-07-02",1.2855,1.3005,1.2805,1.293,14575498.0],["1997-07-03",1.2905,1.3206,1.2905,1.3206,5567960.0],["1997-07-07",1.3056,1.3457,1.3056,1.3357,6576749.0],["1997-07-08",1.3307,1.3357,1.303,1.3181,7710194.0],["1997-07-09",1.3056,1.3156,1.3005,1.3005,2195328.0],["1997-07-10",1.3005,1.3056,1.2805,1.283,1620526.0],["1997-07-11",1.2805,1.2955,1.2503,1.2503,7063830.0],["1997-07-14",1.2704,1.2704,1.2353,1.2503,1916006.0],["1997-07-15",1.2353,1.2604,1.2302,1.2553,9416132.0],["1997-07-16",1.2604,1.3457,1.2453,1.3382,12412489.0],["1997-07-17",1.3508,1.3508,1.2553,1.3156,10459548.0],["1997-07-18",1.3156,1.3558,1.3156,1.3457,4790016.0],["1997-07-21",1.3508,1.3508,1.3206,1.3307,7587847.0],["1997-07-22",1.3307,1.3608,1.3307,1.3407,11809986.0],["1997-07-23",1.3558,1.3558,1.3256,1.3332,10955862.0],["1997-07-24",1.3206,1.4311,1.3156,1.416,5314032.0],["1997-07-25",1.4361,1.4913,1.4261,1.4738,26634796.0],["1997-07-28",1.4763,1.4763,1.4261,1.4411,12414797.0],["1997-07-29",1.4361,1.4512,1.4261,1.4311,2091448.0],["1997-07-30",1.4311,1.4562,1.4261,1.4462,6075818.0],["1997-07-31",1.4411,1.4411,1.3859,1.406,15194161.0],["1997-08-01",1.3959,1.401,1.3558,1.3633,11632236.0],["1997-08-04",1.3608,1.3909,1.3583,1.3834,5394827.0],["1997-08-05",1.3759,1.3959,1.3658,1.3708,5803421.0],["1997-08-06",1.3558,1.3708,1.3558,1.3708,4986233.0],["1997-08-07",1.3608,1.3759,1.3307,1.3307,8834405.0],["1997-08-08",1.3156,1.3307,1.2302,1.2905,3958977.0],["1997-08-11",1.2955,1.3156,1.2905,1.3005,8160340.0],["1997-08-12",1.298,1.303,1.2453,1.2503,4270616.0],["1997-08-13",1.2805,1.3056,1.2654,1.2855,10821973.0],["1997-08-14",1.2805,1.2905,1.2754,1.2855,295480.0],["1997-08-15",1.2855,1.3005,1.2704,1.2955,4406814.0],["1997-08-18",1.2905,1.3056,1.2905,1.298,9196830.0],["1997-08-19",1.3056,1.3056,1.2855,1.2955,392435.0],["1997-08-20",1.2905,1.3809,1.2905,1.3809,2661633.0],["1997-08-21",1.3658,1.3809,1.3608,1.3658,2834766.0],["1997-08-22",1.3558,1.3558,1.3106,1.3256,1477402.0],["1997-08-25",1.3457,1.3457,1.3206,1.3256,461688.0],["1997-08-26",1.3256,1.3407,1.3256,1.3282,701766.0],["1997-08-27",1.3407,1.3457,1.3156,1.3307,974162.0],["1997-08-28",1.3256,1.3307,1.3106,1.3256,500932.0],["1997-08-29",1.3156,1.3307,1.3156,1.3256,175442.0],["1997-09-02",1.3156,1.3859,1.3106,1.3658,2904019.0],["1997-09-03",1.3708,1.3959,1.3307,1.3357,2063747.0],["1997-09-04",1.3307,1.3407,1.3156,1.3256,5011626.0],["1997-09-05",1.3256,1.4411,1.3256,1.433,7987207.0],["1997-09-08",1.4236,1.4236,1.3658,1.3759,2864776.0],["1997-09-09",1.3909,1.4562,1.3708,1.4512,12232430.0],["1997-09-10",1.4411,1.5315,1.4411,1.524,19238550.0],["1997-09-11",1.5165,1.5315,1.4763,1.5265,11549132.0],["1997-09-12",1.5215,1.5265,1.4763,1.519,4556863.0],["1997-09-15",1.5064,1.5165,1.4763,1.4788,2204561.0],["1997-09-16",1.4863,1.5215,1.4411,1.5165,8691282.0],["1997-09-17",1.5064,1.5566,1.4964,1.5466,12781840.0],["1997-09-18",1.5416,1.652,1.5265,1.5868,17599557.0],["1997-09-19",1.5817,1.6068,1.5817,1.6018,5584120.0],["1997-09-22",1.5918,1.6068,1.5918,1.6043,8534308.0],["1997-09-23",1.6018,1.6445,1.5918,1.6269,4780782.0],["1997-09-24",1.6169,1.6219,1.5868,1.5893,4362954.0],["1997-09-25",1.5767,1.5767,1.5365,1.5516,9963233.0],["1997-09-26",1.5516,1.5667,1.5416,1.5516,5851899.0],["1997-09-29",1.5466,1.5667,1.5365,1.5566,1140370.0],["1997-09-30",1.5667,1.642,1.5566,1.6319,13601336.0],["1997-10-01",1.6169,1.6345,1.5968,1.6119,21279212.0],["1997-10-02",1.6119,1.6131,1.5817,1.5817,3912808.0],["1997-10-03",1.5817,1.6119,1.5767,1.5918,21556225.0],["1997-10-06",1.5868,1.6169,1.5817,1.5868,6417467.0],["1997-10-07",1.5817,1.6068,1.5767,1.6068,10145600.0],["1997-10-08",1.5868,1.5968,1.5667,1.5667,5900376.0],["1997-10-09",1.5667,1.5767,1.5591,1.5616,10695009.0],["1997-10-10",1.5566,1.6068,1.5566,1.5993,5461772.0],["1997-10-13",1.5918,1.642,1.5918,1.6294,2631623.0],["1997-10-14",1.6169,1.6269,1.5968,1.5968,3518065.0],["1997-10-15",1.5968,1.6068,1.4763,1.5416,16870089.0],["1997-10-16",1.5416,1.5566,1.5165,1.5265,6061967.0],["1997-10-17",1.5265,1.6018,1.5215,1.5516,12998833.0],["1997-10-20",1.7073,1.7826,1.647,1.6822,51048871.0],["1997-10-21",1.7274,1.7725,1.7073,1.7725,23883134.0],["1997-10-22",1.8027,1.9282,1.7826,1.888,20983731.0],["1997-10-23",1.8378,1.8579,1.7725,1.7901,16209875.0],["1997-10-24",1.8077,1.8077,1.7123,1.7324,4399889.0],["1997-10-27",1.7274,1.7424,1.5767,1.5968,7527827.0],["1997-10-28",1.5165,1.7274,1.5165,1.6319,9099876.0],["1997-10-29",1.647,1.6671,1.5868,1.6269,5888834.0],["1997-10-30",1.6068,1.6571,1.5868,1.6068,3324155.0],["1997-10-31",1.647,1.6658,1.5918,1.6068,15235713.0],["1997-11-03",1.637,1.637,1.6068,1.6169,14196914.0],["1997-11-04",1.6169,1.652,1.6068,1.6219,8084161.0],["1997-11-05",1.6219,1.6219,1.5516,1.6018,12008512.0],["1997-11-06",1.5868,1.6119,1.5767,1.5918,4566097.0],["1997-11-07",1.5667,1.5918,1.5215,1.5265,10057879.0],["1997-11-10",1.5265,1.5968,1.5064,1.5165,6417467.0],["1997-11-11",1.5165,1.5616,1.4964,1.5416,13416661.0],["1997-11-12",1.5165,1.5566,1.5064,1.5215,9425366.0],["1997-11-13",1.5466,1.5566,1.5165,1.5265,10556502.0],["1997-11-14",1.5315,1.5466,1.5165,1.5416,9700070.0],["1997-11-17",1.5416,1.6269,1.5416,1.6094,9032931.0],["1997-11-18",1.6018,1.6144,1.5667,1.5767,7846392.0],["1997-11-19",1.5667,1.5868,1.5616,1.5767,1756724.0],["1997-11-20",1.5667,1.6119,1.5667,1.6119,7056905.0],["1997-11-21",1.6219,1.652,1.6018,1.6319,14280018.0],["1997-11-24",1.6319,1.7274,1.6319,1.7198,10623447.0],["1997-11-25",1.7675,1.8077,1.7474,1.7776,30552221.0],["1997-11-26",1.8027,1.8077,1.7725,1.7876,1126519.0],["1997-11-28",1.7776,1.8077,1.7776,1.7926,1161146.0],["1997-12-01",1.7826,1.7977,1.7625,1.7876,1521263.0],["1997-12-02",1.7675,1.8027,1.7675,1.7776,2751662.0],["1997-12-03",1.8077,1.8228,1.7826,1.8177,2790906.0],["1997-12-04",1.8077,1.8278,1.8077,1.8077,2070672.0],["1997-12-05",1.7876,1.888,1.7876,1.8554,7684801.0],["1997-12-08",1.888,1.888,1.8428,1.8479,3467279.0],["1997-12-09",1.8428,1.878,1.8378,1.8579,3481129.0],["1997-12-10",1.8479,1.878,1.8278,1.8278,4660743.0],["1997-12-11",1.8077,1.8479,1.7675,1.7977,4208289.0],["1997-12-12",1.7977,1.8177,1.7474,1.7876,4619191.0],["1997-12-15",1.7876,1.7876,1.7123,1.7374,2246113.0],["1997-12-16",1.7223,1.7525,1.7223,1.7223,761786.0],["1997-12-17",1.7223,1.7977,1.7173,1.7977,5173217.0],["1997-12-18",1.7876,1.7977,1.7575,1.7826,6452093.0],["1997-12-19",1.7474,1.7876,1.7173,1.7876,9937840.0],["1997-12-22",1.7826,1.8278,1.7675,1.7977,1301961.0],["1997-12-23",1.7876,1.8931,1.7876,1.888,6673704.0],["1997-12-24",1.888,1.9332,1.888,1.9081,4633042.0],["1997-12-26",1.9282,1.9332,1.9081,1.9081,1094201.0],["1997-12-29",1.9182,2.0738,1.9182,2.0261,11341372.0],["1997-12-30",2.0086,2.0437,1.9885,2.0086,5591045.0],["1997-12-31",2.0286,2.0789,1.9935,2.0688,9949382.0],["1998-01-02",2.0437,2.0688,2.0086,2.0537,5992714.0],["1998-01-05",2.0588,2.0789,2.0387,2.0487,7361619.0],["1998-01-06",2.0487,2.0638,2.0186,2.0186,2403087.0],["1998-01-07",2.0487,2.0688,2.0186,2.0462,10189460.0],["1998-01-08",2.0337,2.0588,2.0086,2.0086,6597525.0],["1998-01-09",2.0086,2.0086,1.888,1.9182,8970603.0],["1998-01-12",1.868,1.9433,1.8479,1.9182,7292366.0],["1998-01-13",1.9533,1.9784,1.9383,1.9784,17516453.0],["1998-01-14",1.9885,1.9885,1.9533,1.9834,8728217.0],["1998-01-15",1.9834,1.9834,1.9634,1.9809,4344487.0],["1998-01-16",1.9784,1.9935,1.9383,1.9383,3312613.0],["1998-01-20",1.9784,1.986,1.9684,1.9834,6634460.0],["1998-01-21",1.9734,1.9935,1.9684,1.991,10556502.0],["1998-01-22",1.9834,1.9935,1.9131,1.9709,5780337.0],["1998-01-23",1.9634,1.9634,1.9282,1.9383,1221165.0],["1998-01-26",1.9332,1.9483,1.888,1.9282,1816743.0],["1998-01-27",1.9282,1.9734,1.883,1.9458,5870366.0],["1998-01-28",1.9483,2.0035,1.9483,2.001,9376889.0],["1998-01-29",2.0035,2.0286,1.9332,1.9383,6525964.0],["1998-01-30",1.9583,1.9634,1.9131,1.9157,4833876.0],["1998-02-02",1.9583,1.9583,1.9031,1.9056,2377695.0],["1998-02-03",1.9383,1.9684,1.9081,1.9282,2991740.0],["1998-02-04",1.9282,1.9583,1.888,1.9483,2204561.0],["1998-02-05",1.9383,2.0236,1.9081,1.991,4125185.0],["1998-02-06",1.9885,2.0186,1.9583,1.9684,2504659.0],["1998-02-09",1.9985,2.0136,1.9634,1.9885,3056376.0],["1998-02-10",1.991,2.1592,1.9885,2.104,19268560.0],["1998-02-11",2.124,2.1542,2.0588,2.0738,4584564.0],["1998-02-12",2.0789,2.0939,2.0387,2.0789,3698123.0],["1998-02-13",2.0688,2.0989,2.0111,2.0387,1978334.0],["1998-02-17",2.0387,2.0487,1.9533,1.9583,1509721.0],["1998-02-18",1.9834,1.9985,1.9383,1.9985,2310750.0],["1998-02-19",2.0136,2.0136,1.9734,1.9784,6519038.0],["1998-02-20",1.9834,1.9834,1.9734,1.9834,1895230.0],["1998-02-23",2.0111,2.0337,1.9935,2.0286,6463636.0],["1998-02-24",2.0136,2.0236,2.0035,2.0086,2530052.0],["1998-02-25",2.0286,2.0337,1.9985,2.0086,6186623.0],["1998-02-26",1.9985,2.0136,1.9885,1.9935,2747045.0],["1998-02-27",2.0136,2.0688,1.9985,2.0688,11212099.0],["1998-03-02",2.0889,2.119,2.0638,2.104,8975220.0],["1998-03-03",2.0889,2.1441,2.0789,2.0989,5706467.0],["1998-03-04",2.119,2.119,2.0789,2.0789,1140370.0],["1998-03-05",2.0789,2.1291,2.0588,2.114,6588291.0],["1998-03-06",2.1291,2.1743,2.0989,2.1542,2603922.0],["1998-03-09",2.1341,2.1592,2.0989,2.119,2795522.0],["1998-03-10",2.114,2.119,2.0186,2.0588,6061967.0],["1998-03-11",2.0638,2.1014,2.0588,2.1014,7730970.0],["1998-03-12",2.1014,2.119,2.0789,2.0964,2142234.0],["1998-03-13",2.104,2.124,2.0588,2.119,3257211.0],["1998-03-16",2.124,2.2194,2.0989,2.2094,10357976.0],["1998-03-17",2.2345,2.345,2.1592,2.3349,15090281.0],["1998-03-18",2.3199,2.355,2.2747,2.2998,17537229.0],["1998-03-19",2.3149,2.3149,2.2496,2.2722,9559255.0],["1998-03-20",2.2697,2.3048,2.2496,2.2797,14261550.0],["1998-03-23",2.2596,2.2847,2.2345,2.242,8959061.0],["1998-03-24",2.2697,2.2697,2.2194,2.227,3580392.0],["1998-03-25",2.2496,2.2496,2.1743,2.2044,8164957.0],["1998-03-26",2.2119,2.2245,2.1918,2.2119,4919288.0],["1998-03-27",2.2496,2.2496,2.1492,2.1492,6753345.0],["1998-03-30",2.119,2.2194,2.0688,2.0889,6134683.0],["1998-03-31",2.0286,2.2094,2.0086,2.1893,24326355.0],["1998-04-01",2.1994,2.1994,2.1291,2.1291,3660034.0],["1998-04-02",2.1994,2.1994,2.1492,2.1642,6947254.0],["1998-04-03",2.1893,2.1893,2.1492,2.1692,5386748.0],["1998-04-06",2.1793,2.1994,2.1692,2.1743,14694383.0],["1998-04-07",2.1793,2.1943,2.1592,2.1692,1847907.0],["1998-04-08",2.1893,2.2194,2.119,2.1492,2560061.0],["1998-04-09",2.1692,2.2044,2.1391,2.1893,2418092.0],["1998-04-13",2.1893,2.1893,2.1391,2.1592,1626297.0],["1998-04-14",2.1743,2.1793,2.1291,2.1592,4051314.0],["1998-04-15",2.1492,2.1793,2.1291,2.1291,2927104.0],["1998-04-16",2.1491,2.1491,2.109,2.124,783716.0],["1998-04-17",2.109,2.2195,2.0889,2.1893,13483606.0],["1998-04-20",2.2094,2.2094,2.1291,2.1893,4718454.0],["1998-04-21",2.1994,2.1994,2.1291,2.1492,2704339.0],["1998-04-22",2.1492,2.1692,2.1291,2.1291,3893186.0],["1998-04-23",2.1692,2.1692,1.9885,2.0487,4162120.0],["1998-04-24",2.0688,2.0789,1.888,1.9583,6883772.0],["1998-04-27",1.9483,1.9885,1.8278,1.9131,4870811.0],["1998-04-28",1.9583,1.9583,1.868,1.9282,1971409.0],["1998-04-29",2.0487,2.109,1.9784,2.0086,2889014.0],["1998-04-30",2.0487,2.0889,1.9684,1.9734,7695189.0],["1998-05-01",2.0086,2.0588,1.9684,2.0186,16503047.0],["1998-05-04",2.0086,2.0487,2.0086,2.0236,2771284.0],["1998-05-05",2.0487,2.0487,1.9684,1.991,4567251.0],["1998-05-06",1.9985,2.0286,1.9583,1.9684,6652928.0],["1998-05-07",1.9784,2.0086,1.9583,1.986,4426436.0],["1998-05-08",1.9885,2.0136,1.9784,1.9935,6281269.0],["1998-05-11",2.0086,2.0186,1.9885,2.0086,12421723.0],["1998-05-12",2.0086,2.0487,1.9985,2.0035,2377695.0],["1998-05-13",1.9985,2.0186,1.9684,1.9734,6016952.0],["1998-05-14",1.9684,1.9784,1.888,1.9282,3603477.0],["1998-05-15",1.9081,1.9583,1.888,1.9433,5715701.0],["1998-05-18",1.9332,1.9684,1.868,1.9282,2286511.0],["1998-05-19",1.9383,1.9383,1.8579,1.873,1527034.0],["1998-05-20",1.868,1.888,1.8428,1.868,5685691.0],["1998-05-21",1.8479,1.8579,1.8177,1.8278,5995022.0],["1998-05-22",1.8479,1.9583,1.8077,1.8981,20103061.0],["1998-05-26",1.9081,1.9383,1.883,1.9157,6555973.0],["1998-05-27",1.878,1.9282,1.868,1.9232,2539285.0],["1998-05-28",1.9081,1.9985,1.9081,1.9985,7824462.0],["1998-05-29",1.9985,2.0035,1.9483,1.9684,6165847.0],["1998-06-01",1.9483,1.9985,1.9081,1.9131,1831748.0],["1998-06-02",1.9483,1.9634,1.9282,1.9383,1740565.0],["1998-06-03",1.9634,1.9634,1.878,1.878,16479963.0],["1998-06-04",1.868,1.9031,1.8378,1.8454,9745085.0],["1998-06-05",1.8278,1.8529,1.7876,1.8529,2645474.0],["1998-06-08",1.868,1.868,1.8378,1.8428,5738785.0],["1998-06-09",1.8428,1.8479,1.7977,1.8479,6076972.0],["1998-06-10",1.888,1.9885,1.888,1.9684,10696163.0],["1998-06-11",1.9282,1.9885,1.9182,1.9332,2749354.0],["1998-06-12",1.9383,1.9483,1.9031,1.9433,1824823.0],["1998-06-15",1.8981,1.9282,1.868,1.888,2299208.0],["1998-06-16",1.9282,1.9583,1.888,1.9383,2330372.0],["1998-06-17",1.9383,1.9935,1.9383,1.9483,4564943.0],["1998-06-18",1.9784,2.0487,1.9583,2.0286,13196205.0],["1998-06-19",2.0588,2.0588,2.0236,2.0286,6619455.0],["1998-06-22",2.0387,2.0387,2.0186,2.0337,3438423.0],["1998-06-23",2.0086,2.0437,2.0086,2.0286,5850744.0],["1998-06-24",2.0487,2.0839,2.0086,2.0136,10543806.0],["1998-06-25",2.0136,2.0839,1.9684,2.0688,11240955.0],["1998-06-26",2.0789,2.0789,2.0086,2.0286,7015353.0],["1998-06-29",2.0688,2.0789,2.0086,2.0738,4563788.0],["1998-06-30",2.0688,2.0889,2.0186,2.0186,4649201.0],["1998-07-01",2.0387,2.0738,2.0186,2.0387,9670061.0],["1998-07-02",2.0638,2.2094,2.0487,2.1592,18416745.0],["1998-07-06",2.2044,2.2094,2.1492,2.1743,10502254.0],["1998-07-07",2.1893,2.1893,2.1592,2.1592,5661452.0],["1998-07-08",2.1943,2.1994,2.1492,2.1793,6491337.0],["1998-07-09",2.1893,2.1994,2.1492,2.1743,5497553.0],["1998-07-10",2.1893,2.2596,2.1542,2.2395,6532889.0],["1998-07-13",2.2496,2.2697,2.2094,2.2395,9106801.0],["1998-07-14",2.2194,2.2496,2.1793,2.1994,12203575.0],["1998-07-15",2.2144,2.2144,2.0889,2.1793,18350954.0],["1998-07-16",2.1692,2.3149,2.1492,2.2897,27522392.0],["1998-07-17",2.3299,2.4303,2.2797,2.4103,17676889.0],["1998-07-20",2.4806,2.5107,2.3701,2.3701,12927271.0],["1998-07-21",2.3751,2.3801,2.2897,2.3098,4485301.0],["1998-07-22",2.2998,2.3098,2.2194,2.2596,5883063.0],["1998-07-23",2.2596,2.3199,2.1994,2.1994,6480949.0],["1998-07-24",2.2094,2.2697,2.1391,2.2546,5092422.0],["1998-07-27",2.2094,2.2897,2.1592,2.2697,3760451.0],["1998-07-28",2.2948,2.2998,2.1893,2.2194,2563524.0],["1998-07-29",2.2094,2.2998,2.1692,2.2019,2064901.0],["1998-07-30",2.2596,2.4806,2.2596,2.4504,32111573.0],["1998-07-31",2.4404,2.5207,2.35,2.35,21824004.0],["1998-08-03",2.4103,2.4303,2.3701,2.3852,14041094.0],["1998-08-04",2.4103,2.4203,2.2194,2.2194,8841330.0],["1998-08-05",2.2144,2.2596,2.1391,2.2194,4633042.0],["1998-08-06",2.2496,2.2496,2.0688,2.0889,5694925.0],["1998-08-07",2.1441,2.1994,2.109,2.1793,6800668.0],["1998-08-10",2.1843,2.2998,2.1692,2.2897,7502434.0],["1998-08-11",2.1994,2.2697,2.0789,2.1291,6484412.0],["1998-08-12",2.1692,2.2295,2.1592,2.2044,10042874.0],["1998-08-13",2.3048,2.3701,2.2496,2.2897,9962078.0],["1998-08-14",2.3299,2.35,2.2596,2.2596,5640676.0],["1998-08-17",2.2496,2.2797,2.1893,2.2194,3978599.0],["1998-08-18",2.1793,2.2295,2.1592,2.2295,5891142.0],["1998-08-19",2.2395,2.2697,2.1994,2.1994,7660562.0],["1998-08-20",2.1692,2.1994,2.1391,2.1943,4443750.0],["1998-08-21",2.1692,2.1943,1.9684,1.9885,7346614.0],["1998-08-24",2.0136,2.0387,1.8328,1.9182,13787166.0],["1998-08-25",1.9182,2.0286,1.9182,2.0086,8166111.0],["1998-08-26",1.9885,2.0186,1.9282,2.0086,9136811.0],["1998-08-27",1.9634,1.9885,1.868,1.9031,7675567.0],["1998-08-28",1.9182,1.9784,1.8378,1.8981,21497360.0],["1998-08-31",1.8931,2.0086,1.5466,1.5767,15352289.0],["1998-09-01",1.6119,1.9081,1.6068,1.868,18586415.0],["1998-09-02",1.8378,1.9483,1.8278,1.868,5300181.0],["1998-09-03",1.8027,1.868,1.7474,1.7926,9315715.0],["1998-09-04",1.7926,1.8127,1.7022,1.7073,5660298.0],["1998-09-08",1.7977,1.8278,1.7474,1.8228,8215743.0],["1998-09-09",1.7675,1.8127,1.7525,1.7977,2630469.0],["1998-09-10",1.7575,1.7675,1.647,1.6897,8875957.0],["1998-09-11",1.6972,1.8177,1.6671,1.8177,9868587.0],["1998-09-14",1.8579,1.9383,1.7675,1.7675,5887680.0],["1998-09-15",1.7575,1.7575,1.6269,1.6872,18985776.0],["1998-09-16",1.7274,1.7374,1.642,1.6771,8396955.0],["1998-09-17",1.6169,1.6671,1.5667,1.6119,9431137.0],["1998-09-18",1.6068,1.7474,1.6018,1.7173,14924073.0],["1998-09-21",1.6671,1.7274,1.647,1.7173,3573467.0],["1998-09-22",1.7274,1.878,1.7173,1.868,5105118.0],["1998-09-23",1.8981,1.9684,1.8127,1.9483,11798444.0],["1998-09-24",1.9282,1.9282,1.7725,1.8479,10273718.0],["1998-09-25",1.8077,1.8479,1.7725,1.8328,7673259.0],["1998-09-28",1.8428,1.9483,1.8278,1.888,12257823.0],["1998-09-29",1.868,1.888,1.7977,1.8479,9358421.0],["1998-09-30",1.8479,1.8479,1.5566,1.5616,10037103.0],["1998-10-01",1.5566,1.6671,1.5265,1.5918,8549312.0],["1998-10-02",1.6169,1.637,1.4311,1.5315,21269978.0],["1998-10-05",1.4913,1.4913,1.416,1.4261,10352205.0],["1998-10-06",1.5265,1.5265,1.3608,1.3959,17908888.0],["1998-10-07",1.3859,1.4211,1.2855,1.2855,6736032.0],["1998-10-08",1.2553,1.2704,1.1097,1.2202,13147727.0],["1998-10-09",1.2503,1.5014,1.2353,1.3708,12837242.0],["1998-10-12",1.4512,1.5466,1.406,1.5365,10744640.0],["1998-10-13",1.4813,1.5265,1.4562,1.4913,11796135.0],["1998-10-14",1.6068,1.6068,1.4913,1.5265,10811585.0],["1998-10-15",1.4964,1.5817,1.4913,1.5817,8132639.0],["1998-10-16",1.5968,1.7123,1.5968,1.642,10783884.0],["1998-10-19",1.6571,1.6771,1.642,1.6571,2650091.0],["1998-10-20",1.6822,1.7977,1.6571,1.6822,7767905.0],["1998-10-21",1.6972,1.7223,1.6571,1.6972,5289793.0],["1998-10-22",1.6972,1.9131,1.637,1.8956,4758852.0],["1998-10-23",1.9081,1.9081,1.7274,1.7675,4875428.0],["1998-10-26",1.7776,1.7876,1.6721,1.7148,5249396.0],["1998-10-27",1.7474,1.878,1.7374,1.8127,8134947.0],["1998-10-28",1.8278,1.8981,1.7977,1.8981,4479530.0],["1998-10-29",1.868,1.8981,1.8328,1.8479,5482548.0],["1998-10-30",1.8579,1.888,1.7977,1.8077,10853137.0],["1998-11-02",1.8278,1.9834,1.8077,1.9684,12642179.0],["1998-11-03",1.9383,2.0086,1.9383,1.9634,12436728.0],["1998-11-04",1.9885,2.0136,1.9583,1.9885,7670950.0],["1998-11-05",1.9885,2.0136,1.9583,1.9985,6919553.0],["1998-11-06",1.9834,2.0086,1.9583,2.0086,3685427.0],["1998-11-09",2.0086,2.0186,1.9885,2.0186,8785928.0],["1998-11-10",1.9985,2.109,1.9985,2.0537,7300446.0],["1998-11-11",2.0588,2.0738,2.0487,2.0688,6476332.0],["1998-11-12",2.0537,2.104,1.9684,1.9684,25841846.0],["1998-11-13",2.0086,2.0688,1.9634,1.9985,7268127.0],["1998-11-16",2.0236,2.119,2.0236,2.109,12844167.0],["1998-11-17",2.0789,2.2295,2.0688,2.2295,8476596.0],["1998-11-18",2.2345,2.2948,2.1642,2.2948,12849939.0],["1998-11-19",2.2897,2.34,2.2194,2.2395,17629566.0],["1998-11-20",2.2697,2.3098,2.2245,2.2697,10433000.0],["1998-11-23",2.2847,2.3751,2.2395,2.36,7494355.0],["1998-11-24",2.3651,2.5107,2.3199,2.4906,57282817.0],["1998-11-25",2.5308,2.5509,2.4002,2.4504,22799321.0],["1998-11-27",2.5308,2.812,2.4705,2.7919,22387264.0],["1998-11-30",3.0229,3.0229,2.5308,2.5358,62931573.0],["1998-12-01",2.5207,2.5559,2.3902,2.5559,29199474.0],["1998-12-02",2.5659,2.7417,2.5509,2.7216,63844561.0],["1998-12-03",2.7969,2.9727,2.4203,2.4605,185800670.0],["1998-12-04",2.5408,2.5709,2.2998,2.34,27539705.0],["1998-12-07",2.3751,2.4103,2.3199,2.36,13080783.0],["1998-12-08",2.3651,2.3701,2.1994,2.2646,15059117.0],["1998-12-09",2.2194,2.3098,2.1441,2.3048,15120291.0],["1998-12-10",2.3048,2.34,2.1743,2.1893,12965361.0],["1998-12-11",2.1692,2.2019,2.0989,2.1592,10818510.0],["1998-12-14",2.119,2.1943,2.0086,2.0086,4706912.0],["1998-12-15",2.0437,2.2446,2.0387,2.2144,15153763.0],["1998-12-16",2.2345,2.2395,2.1592,2.1692,5150133.0],["1998-12-17",2.1994,2.2094,2.0688,2.114,7352386.0],["1998-12-18",2.1341,2.345,2.119,2.1994,14577807.0],["1998-12-21",2.2697,2.3751,2.2194,2.2496,10217161.0],["1998-12-22",2.2697,2.3801,2.2646,2.3349,13489377.0],["1998-12-23",2.3751,2.6714,2.3751,2.6664,30237118.0],["1998-12-24",2.6513,2.7919,2.5509,2.6513,13196205.0],["1998-12-28",2.6965,2.7768,2.5609,2.5961,21632404.0],["1998-12-29",2.6513,2.6814,2.5609,2.5709,9836268.0],["1998-12-30",2.5709,2.6412,2.5258,2.6262,11894244.0],["1998-12-31",2.6111,2.6664,2.5408,2.6613,9862815.0],["1999-01-04",2.6613,2.6915,2.5609,2.6111,11100140.0],["1999-01-05",2.581,2.6161,2.5509,2.6111,8720137.0],["1999-01-06",2.6463,2.6814,2.5408,2.6412,16456878.0],["1999-01-07",2.5659,2.8321,2.5609,2.8321,14655140.0],["1999-01-08",2.8421,2.8521,2.6212,2.7718,9390739.0],["1999-01-11",2.7718,2.8471,2.6412,2.817,5558727.0],["1999-01-12",2.7718,2.7919,2.6613,2.7216,19462469.0],["1999-01-13",2.6814,2.6814,2.5006,2.6513,13533237.0],["1999-01-14",2.7316,2.7517,2.5057,2.5308,10151371.0],["1999-01-15",2.5509,2.6312,2.5107,2.586,8673968.0],["1999-01-19",2.6915,2.7417,2.6212,2.7417,10667307.0],["1999-01-20",2.8019,2.817,2.7115,2.7718,9858199.0],["1999-01-21",2.7216,2.7266,2.591,2.6714,11514505.0],["1999-01-22",2.6412,2.6563,2.6011,2.6212,14575498.0],["1999-01-25",2.6212,2.6412,2.5408,2.581,3998220.0],["1999-01-26",2.586,2.7015,2.5207,2.7015,12691810.0],["1999-01-27",2.7015,2.8521,2.7015,2.7718,14081492.0],["1999-01-28",2.8019,2.9174,2.7869,2.9124,16432639.0],["1999-01-29",2.9124,3.0028,2.8521,2.8923,20971035.0],["1999-02-01",2.9727,3.058,2.9425,3.0229,12233585.0],["1999-02-02",3.0128,3.0229,2.9174,2.9777,12834934.0],["1999-02-03",2.9927,3.0329,2.9576,3.0229,7864860.0],["1999-02-04",3.053,3.1635,2.9927,3.1133,18357880.0],["1999-02-05",3.1082,3.1233,3.0128,3.0178,13303547.0],["1999-02-08",3.0128,3.0932,2.9777,3.048,15187235.0],["1999-02-09",3.5853,3.5903,3.3041,3.3442,108860321.0],["1999-02-10",3.4045,3.4095,3.0028,3.1534,40503911.0],["1999-02-11",3.2137,3.2488,3.0681,3.2137,25189712.0],["1999-02-12",3.1283,3.1434,3.0229,3.053,11791518.0],["1999-02-16",3.1082,3.1434,3.0128,3.063,6846837.0],["1999-02-17",2.9827,3.0128,2.8421,2.8622,4728842.0],["1999-02-18",2.8823,3.0329,2.8019,3.0078,15397304.0],["1999-02-19",3.0731,3.0982,2.9526,3.053,11591838.0],["1999-02-22",3.0932,3.1936,3.053,3.1836,10830052.0],["1999-02-23",3.2187,3.4246,3.2036,3.4095,13305856.0],["1999-02-24",3.4547,3.4848,3.279,3.3141,11401392.0],["1999-02-25",3.3141,3.3342,3.1735,3.1836,7979127.0],["1999-02-26",3.1936,3.2438,3.1434,3.1936,7460882.0],["1999-03-01",3.1836,3.2237,3.1032,3.1384,7173481.0],["1999-03-02",3.1484,3.1936,3.0932,3.0982,13959145.0],["1999-03-03",3.1032,3.1032,3.0128,3.0128,6883772.0],["1999-03-04",3.0329,3.1233,3.0229,3.0731,12906495.0],["1999-03-05",3.1082,3.171,2.9676,3.0229,8207663.0],["1999-03-08",3.058,3.1032,3.0229,3.0932,10430692.0],["1999-03-09",3.1032,3.1133,3.0078,3.0279,16725812.0],["1999-03-10",3.0279,3.0379,2.9375,2.9777,13637117.0],["1999-03-11",2.9877,3.0932,2.9877,3.0731,21497360.0],["1999-03-12",3.063,3.1133,3.0329,3.048,10086734.0],["1999-03-15",3.053,3.063,3.0028,3.053,4463371.0],["1999-03-16",3.0279,3.053,2.9827,3.0178,2845154.0],["1999-03-17",3.053,3.063,3.0128,3.0128,7135392.0],["1999-03-18",3.048,3.1007,3.0329,3.0982,13842568.0],["1999-03-19",3.1584,3.1836,3.1183,3.1735,18494078.0],["1999-03-22",3.2036,3.2036,3.1082,3.1233,14493549.0],["1999-03-23",3.1333,3.1333,2.9827,2.9827,9032931.0],["1999-03-24",2.9827,2.9978,2.8471,2.8923,8822863.0],["1999-03-25",2.9124,2.9325,2.8019,2.8823,18917677.0],["1999-03-26",2.8923,3.063,2.8421,3.0279,9782020.0],["1999-03-29",3.0279,3.0379,2.9526,2.9727,6433626.0],["1999-03-30",2.9727,2.9727,2.8572,2.8572,21351928.0],["1999-03-31",2.8622,2.8923,2.8521,2.8773,14095343.0],["1999-04-01",2.8923,2.8973,2.827,2.8973,6270881.0],["1999-04-05",2.9024,3.0229,2.8622,3.0128,10048645.0],["1999-04-06",3.0028,3.0128,2.8421,2.8973,7232347.0],["1999-04-07",2.9325,2.9626,2.8823,2.9375,12076611.0],["1999-04-08",2.9626,3.2338,2.9024,3.2137,13197359.0],["1999-04-09",3.1785,3.1936,3.0932,3.1534,5895759.0],["1999-04-12",3.1233,3.1886,3.0982,3.1032,7226576.0],["1999-04-13",3.1735,3.3894,3.1434,3.2287,15854375.0],["1999-04-14",3.2438,3.4447,3.1534,3.1534,15893618.0],["1999-04-15",3.2087,3.2237,3.0028,3.2137,11913866.0],["1999-04-16",3.284,3.294,2.9727,3.0028,12301684.0],["1999-04-19",3.053,3.0731,2.7417,2.7517,10273718.0],["1999-04-20",2.7818,2.9174,2.7417,2.817,9436908.0],["1999-04-21",2.8521,2.9827,2.7718,2.9325,9127577.0],["1999-04-22",3.0128,3.2036,2.9927,3.1735,13160424.0],["1999-04-23",3.1434,3.2488,3.1032,3.2237,9294939.0],["1999-04-26",3.2539,3.4196,3.2338,3.3392,10817356.0],["1999-04-27",3.3744,3.4346,3.294,3.3593,11647241.0],["1999-04-28",3.3543,3.3543,3.284,3.3191,8236519.0],["1999-04-29",3.3141,3.3342,3.1233,3.1534,14854820.0],["1999-04-30",3.2036,3.2338,2.8923,3.0028,14075721.0],["1999-05-03",3.0078,3.0831,2.8973,3.0831,7281978.0],["1999-05-04",3.0932,3.0932,2.9174,2.9475,8550467.0],["1999-05-05",2.9275,2.9827,2.7919,2.9827,17024755.0],["1999-05-06",2.9727,2.9727,2.8019,2.827,13972995.0],["1999-05-07",2.822,2.9024,2.7919,2.8421,9529246.0],["1999-05-10",2.8923,2.8923,2.7919,2.8321,11013573.0],["1999-05-11",2.8371,2.8823,2.7517,2.8823,7857934.0],["1999-05-12",2.8923,3.1735,2.8823,3.1685,19199306.0],["1999-05-13",3.1635,3.1735,3.058,3.1333,10076346.0],["1999-05-14",3.0831,3.0932,2.9927,3.0128,8096858.0],["1999-05-17",3.0028,3.0379,2.9425,3.0354,3902420.0],["1999-05-18",3.0379,3.0681,2.9425,3.0128,5297873.0],["1999-05-19",3.0229,3.0731,2.9927,3.063,2757433.0],["1999-05-20",3.063,3.1836,3.053,3.1333,7637478.0],["1999-05-21",3.1836,3.1836,3.1183,3.1484,6366681.0],["1999-05-24",3.1635,3.1735,3.058,3.0731,9086025.0],["1999-05-25",3.0731,3.1735,3.048,3.058,4569560.0],["1999-05-26",3.053,3.0731,2.9626,3.058,9024851.0],["1999-05-27",3.0681,3.1484,2.9626,3.1233,5586428.0],["1999-05-28",3.1032,3.2162,3.0831,3.2137,8608178.0],["1999-06-01",3.2137,3.2187,3.1107,3.1133,6246642.0],["1999-06-02",3.1082,3.2137,3.1032,3.2137,7634015.0],["1999-06-03",3.2137,3.2137,3.1333,3.171,6465944.0],["1999-06-04",3.1735,3.2087,3.1635,3.1961,5467543.0],["1999-06-07",3.1836,3.2187,3.1635,3.2137,4439133.0],["1999-06-08",3.2036,3.289,3.1735,3.2036,7938730.0],["1999-06-09",3.2137,3.284,3.1785,3.2689,3877027.0],["1999-06-10",3.2087,3.2137,3.1434,3.1534,5425991.0],["1999-06-11",3.1936,3.2187,3.1484,3.1484,2438868.0],["1999-06-14",3.1484,3.2187,3.0932,3.1032,3222584.0],["1999-06-15",3.1032,3.1333,3.058,3.1283,4560326.0],["1999-06-16",3.1283,3.1534,3.1082,3.1434,5482548.0],["1999-06-17",3.1484,3.3342,3.1434,3.3141,15410000.0],["1999-06-18",3.289,3.3643,3.2539,3.289,11779976.0],["1999-06-21",3.284,3.3041,3.1936,3.2388,3693506.0],["1999-06-22",3.2237,3.4045,3.2137,3.2237,7807149.0],["1999-06-23",3.2137,3.3392,3.1936,3.3392,3579238.0],["1999-06-24",3.3191,3.3242,3.2137,3.2137,4904284.0],["1999-06-25",3.2539,3.284,3.2087,3.2388,3498443.0],["1999-06-28",3.2463,3.3945,3.2338,3.3894,5756098.0],["1999-06-29",3.3744,3.4597,3.2639,3.4547,8206509.0],["1999-06-30",3.4246,3.4648,3.2036,3.2237,13581714.0],["1999-07-01",3.2539,3.4447,3.2438,3.3543,6686400.0],["1999-07-02",3.3442,3.3844,3.299,3.3744,6393228.0],["1999-07-06",3.3844,3.4346,3.3342,3.4045,5557572.0],["1999-07-07",3.3744,3.4597,3.3342,3.4246,2815144.0],["1999-07-08",3.4145,3.4497,3.3744,3.4396,3729287.0],["1999-07-09",3.4648,3.5049,3.3292,3.5049,15239175.0],["1999-07-12",3.4748,3.6154,3.4547,3.525,12889182.0],["1999-07-13",3.525,3.5602,3.3643,3.4798,5117814.0],["1999-07-14",3.4698,3.5451,3.3945,3.5351,7225421.0],["1999-07-15",3.5351,3.5702,3.515,3.5401,7594772.0],["1999-07-16",3.5551,3.5752,3.3945,3.5551,11102448.0],["1999-07-19",3.5953,3.751,3.5451,3.6405,25402088.0],["1999-07-20",3.6154,3.6857,3.5451,3.5652,7549757.0],["1999-07-21",3.5702,3.6054,3.5551,3.5953,2908636.0],["1999-07-22",3.5752,3.6054,3.4346,3.4497,7634015.0],["1999-07-23",3.4648,3.6254,3.4447,3.6204,7016507.0],["1999-07-26",3.5752,3.6756,3.4447,3.4597,6691017.0],["1999-07-27",3.5351,3.6907,3.4547,3.5953,6110444.0],["1999-07-28",3.5953,3.6656,3.515,3.6154,6274343.0],["1999-07-29",3.515,3.7108,3.4949,3.6907,8453512.0],["1999-07-30",3.7158,3.8765,3.7108,3.8514,7990670.0],["1999-08-02",3.8112,3.8162,3.6757,3.7158,10748103.0],["1999-08-03",3.6957,3.761,3.525,3.6104,11730345.0],["1999-08-04",3.6254,3.6556,3.5551,3.6556,4145961.0],["1999-08-05",3.6355,3.6957,3.5953,3.6204,16251427.0],["1999-08-06",3.6154,3.8012,3.6028,3.6756,29962414.0],["1999-08-09",3.6807,3.7259,3.6807,3.6907,5993868.0],["1999-08-10",3.6857,3.6957,3.4246,3.5853,18250537.0],["1999-08-11",3.6104,3.6405,3.5652,3.6204,4479530.0],["1999-08-12",3.6154,3.7962,3.6154,3.6957,9333028.0],["1999-08-13",3.7309,3.7962,3.6957,3.7761,7765597.0],["1999-08-16",3.7711,3.7761,3.5953,3.7409,6965722.0],["1999-08-17",3.7761,3.9066,3.7359,3.8665,9800488.0],["1999-08-18",3.8263,3.8414,3.6204,3.6756,9050244.0],["1999-08-19",3.6757,3.6957,3.5752,3.5853,10008247.0],["1999-08-20",3.6104,3.6957,3.5652,3.6857,6609067.0],["1999-08-23",3.7108,3.7459,3.6907,3.7409,3521527.0],["1999-08-24",3.7259,3.8414,3.6556,3.7711,5821889.0],["1999-08-25",3.7761,3.7761,3.5802,3.5853,10960479.0],["1999-08-26",3.5752,3.7058,3.5049,3.5752,20034962.0],["1999-08-27",3.5702,3.5777,3.4196,3.4547,11349452.0],["1999-08-30",3.4145,3.6505,3.4045,3.6104,11718802.0],["1999-08-31",3.6054,3.6756,3.5953,3.6054,9000613.0],["1999-09-01",3.6054,3.6254,3.5652,3.6104,11946184.0],["1999-09-02",3.5752,3.5853,3.4296,3.4346,5726089.0],["1999-09-03",3.4748,3.5953,3.4748,3.5953,5596816.0],["1999-09-07",3.5903,3.8012,3.5903,3.6405,14974859.0],["1999-09-08",3.6154,3.6756,3.4145,3.53,10856599.0],["1999-09-09",3.5702,3.5953,3.4346,3.4999,7291212.0],["1999-09-10",3.5551,3.5602,3.4698,3.5602,5734168.0],["1999-09-13",3.5602,3.5652,3.5049,3.515,3776610.0],["1999-09-14",3.52,3.5551,3.4145,3.4848,3251440.0],["1999-09-15",3.4899,3.5401,3.4447,3.4949,3048297.0],["1999-09-16",3.4949,3.53,3.4346,3.4949,7390475.0],["1999-09-17",3.5351,3.6204,3.4748,3.6154,11138229.0],["1999-09-20",3.6129,3.6154,3.4346,3.4547,2224183.0],["1999-09-21",3.4547,3.4547,3.2539,3.2539,7101920.0],["1999-09-22",3.2639,3.4748,3.2438,3.4497,8940593.0],["1999-09-23",3.4396,3.4547,3.1735,3.2137,10466473.0],["1999-09-24",3.1836,3.3292,3.1635,3.2087,4792324.0],["1999-09-27",3.2237,3.3242,3.1735,3.1886,4091712.0],["1999-09-28",3.1836,3.284,3.0831,3.2287,7306217.0],["1999-09-29",3.2237,3.2438,3.0831,3.1584,5326728.0],["1999-09-30",3.1785,3.1836,2.9526,3.1133,16204104.0],["1999-10-01",3.043,3.0932,3.0178,3.0656,8001058.0],["1999-10-04",3.063,3.0731,3.0028,3.058,6630998.0],["1999-10-05",3.053,3.1848,3.0329,3.063,12758755.0],["1999-10-06",3.0932,3.1936,3.058,3.1183,13319706.0],["1999-10-07",3.1133,3.1183,2.9576,3.053,23261009.0],["1999-10-08",3.058,3.058,2.9727,3.048,23923532.0],["1999-10-11",3.053,3.1836,3.048,3.1735,8353095.0],["1999-10-12",3.1534,3.1735,2.9727,3.0028,12585622.0],["1999-10-13",2.9325,3.063,2.9325,2.9676,13384343.0],["1999-10-14",2.9927,3.0279,2.8923,2.9877,9164512.0],["1999-10-15",2.8722,2.9425,2.812,2.8923,10860062.0],["1999-10-18",2.8923,2.9024,2.7618,2.8923,15367294.0],["1999-10-19",2.9727,2.9927,2.817,2.9074,11280198.0],["1999-10-20",2.8823,2.9777,2.8823,2.9676,6273189.0],["1999-10-21",2.8873,3.0178,2.8873,3.0178,9163358.0],["1999-10-22",3.053,3.1534,3.048,3.1534,16550370.0],["1999-10-25",3.1133,3.279,3.1082,3.2689,17911196.0],["1999-10-26",3.2739,3.284,3.1032,3.1183,17509527.0],["1999-10-27",3.1158,3.2338,3.0932,3.2237,13057698.0],["1999-10-28",3.3543,3.4145,3.2036,3.3292,50764933.0],["1999-10-29",3.3945,3.6204,3.3945,3.6204,38527885.0],["1999-11-01",3.5853,3.5953,3.4497,3.4648,12836088.0],["1999-11-02",3.6756,3.6756,3.5351,3.6054,27933294.0],["1999-11-03",3.5953,3.6254,3.4848,3.5351,10704242.0],["1999-11-04",3.5049,3.5853,3.4949,3.515,10114436.0],["1999-11-05",3.5652,3.6204,3.5551,3.6003,4562634.0],["1999-11-08",3.6003,3.6606,3.6003,3.6204,10379906.0],["1999-11-09",3.6254,3.6254,3.5451,3.6154,4714991.0],["1999-11-10",3.6154,3.6254,3.4949,3.6254,12951510.0],["1999-11-11",3.6305,3.6355,3.5049,3.5501,8302309.0],["1999-11-12",3.5451,3.7761,3.5451,3.7711,17487597.0],["1999-11-15",3.7711,3.7761,3.6355,3.6355,7758671.0],["1999-11-16",3.7008,3.7259,3.6154,3.6907,10973176.0],["1999-11-17",3.6756,3.6957,3.6054,3.6054,6509804.0],["1999-11-18",3.6556,3.6581,3.4899,3.515,9518858.0],["1999-11-19",3.5652,3.5702,3.3744,3.4095,7593618.0],["1999-11-22",3.3744,3.3894,3.2539,3.294,12081228.0],["1999-11-23",3.279,3.284,3.1735,3.2237,10617676.0],["1999-11-24",3.1986,3.4999,3.1735,3.4848,9866278.0],["1999-11-26",3.4547,3.4748,3.3844,3.4698,3986678.0],["1999-11-29",3.4547,3.4648,3.3342,3.3442,4933139.0],["1999-11-30",3.3744,3.3744,3.1936,3.2137,11752275.0],["1999-12-01",3.2087,3.2438,3.2087,3.2237,10555348.0],["1999-12-02",3.2287,3.3945,3.2237,3.3794,17313310.0],["1999-12-03",3.4045,3.6054,3.3693,3.3844,18898055.0],["1999-12-06",3.4547,3.5652,3.3945,3.4045,9876666.0],["1999-12-07",3.4848,3.8213,3.4748,3.751,37373665.0],["1999-12-08",3.7208,3.7359,3.5853,3.6305,19431305.0],["1999-12-09",3.7008,3.8665,3.6957,3.7309,14043403.0],["1999-12-10",3.7711,4.0171,3.766,3.9317,16750050.0],["1999-12-13",3.9418,4.0573,3.9418,4.0171,19190073.0],["1999-12-14",4.0322,4.1477,3.9267,4.0774,32940303.0],["1999-12-15",4.0673,4.0748,3.8464,4.0221,21777835.0],["1999-12-16",4.0171,4.459,3.9217,4.3435,20715952.0],["1999-12-17",4.4037,4.5695,4.3033,4.4841,27335408.0],["1999-12-20",4.459,4.5494,4.4389,4.4941,9397665.0],["1999-12-21",4.5192,4.5293,4.2682,4.3033,18612962.0],["1999-12-22",4.3083,4.3234,3.982,4.1125,23444530.0],["1999-12-23",4.1778,4.2983,4.0171,4.2883,22479601.0],["1999-12-27",4.2983,4.3385,4.0874,4.3284,8220360.0],["1999-12-28",4.2782,4.3686,4.2481,4.3686,5959241.0],["1999-12-29",4.3234,4.3485,4.1878,4.3385,4821180.0],["1999-12-30",4.3385,4.4992,4.2933,4.3184,4245224.0],["1999-12-31",4.3586,4.5393,4.1878,4.4389,5718009.0],["2000-01-03",4.3485,4.3786,3.9769,4.3686,10029023.0],["2000-01-04",4.3335,4.4188,3.997,4.0171,7912183.0],["2000-01-05",3.9669,4.0171,3.766,3.8665,12143556.0],["2000-01-06",3.8213,4.0874,3.756,4.0271,17199042.0],["2000-01-07",4.0121,4.0974,3.9568,4.0071,7155014.0],["2000-01-10",4.1376,4.6699,4.1376,4.4791,36333712.0],["2000-01-11",4.3586,4.3586,4.0974,4.1828,14937924.0],["2000-01-12",4.1175,4.233,3.9066,3.9568,23773483.0],["2000-01-13",4.0271,4.3586,4.0071,4.3385,17912350.0],["2000-01-14",4.4037,4.4289,4.0673,4.0723,11365611.0],["2000-01-18",4.0723,4.238,4.0623,4.1828,7285441.0],["2000-01-19",4.1878,4.2129,4.0623,4.1828,5109735.0],["2000-01-20",4.1979,4.4992,4.1677,4.3033,17839634.0],["2000-01-21",4.3385,4.4791,4.2079,4.4439,11148617.0],["2000-01-24",4.4891,4.5895,3.997,4.0573,15546198.0],["2000-01-25",4.0874,4.4389,4.0472,4.3335,16476500.0],["2000-01-26",4.3234,4.469,4.1276,4.1376,5682228.0],["2000-01-27",4.1426,4.2983,4.1175,4.2632,6278960.0],["2000-01-28",4.238,4.2682,4.0623,4.1326,9520012.0],["2000-01-31",4.1326,4.1677,3.7158,3.987,25923796.0],["2000-02-01",3.987,4.0322,3.9619,4.0121,12488667.0],["2000-02-02",4.0623,4.4289,4.0322,4.169,23543793.0],["2000-02-03",4.2581,4.4289,4.1426,4.3962,24342514.0],["2000-02-04",4.4389,4.6197,4.4389,4.5142,16151010.0],["2000-02-07",4.5293,4.5795,4.3786,4.5544,8028759.0],["2000-02-08",4.5895,4.6247,4.3987,4.4339,11713031.0],["2000-02-09",4.4339,4.5293,4.2782,4.2883,8787082.0],["2000-02-10",4.3284,4.3987,4.2983,4.3837,5547184.0],["2000-02-11",4.3987,4.4088,4.0974,4.1125,8556238.0],["2000-02-14",4.1778,4.1878,3.9167,4.0121,11291741.0],["2000-02-15",3.987,4.1175,3.9368,4.0171,19050412.0],["2000-02-16",4.0121,4.0573,3.7761,3.9016,8757072.0],["2000-02-17",3.9568,4.0271,3.766,3.8665,13996080.0],["2000-02-18",3.8865,3.8966,3.5351,3.6305,15400766.0],["2000-02-22",3.6656,3.7058,3.4447,3.6405,17886957.0],["2000-02-23",3.7008,3.9669,3.6957,3.8564,15843987.0],["2000-02-24",3.9016,3.9368,3.5752,3.7811,26465125.0],["2000-02-25",3.9568,3.9568,3.7459,3.8464,16804876.0],["2000-02-28",3.7761,3.7861,3.4246,3.4748,9856467.0],["2000-02-29",3.5752,3.6957,3.4648,3.6054,20588411.0],["2000-03-01",3.6254,3.6757,3.4648,3.5451,14020895.0],["2000-03-02",3.515,3.515,3.3543,3.3945,21394057.0],["2000-03-03",3.4246,3.5652,3.3543,3.525,20682480.0],["2000-03-06",3.5551,3.6455,3.3945,3.4748,18337104.0],["2000-03-07",3.4648,3.515,3.0731,3.1534,21273441.0],["2000-03-08",3.2237,3.525,3.1735,3.4648,19323385.0],["2000-03-09",3.4648,3.5451,3.3543,3.515,18277661.0],["2000-03-10",3.4848,3.8966,3.4848,3.7259,22292618.0],["2000-03-13",3.6556,3.6556,3.3744,3.4045,17015521.0],["2000-03-14",3.4346,3.4748,3.1836,3.2137,11436595.0],["2000-03-15",3.2338,3.3744,3.1534,3.2539,25035046.0],["2000-03-16",3.2237,3.7761,3.2137,3.6455,18058936.0],["2000-03-17",3.525,3.6957,3.4748,3.4848,9684488.0],["2000-03-20",3.4648,3.5351,3.2438,3.2639,10424921.0],["2000-03-21",3.2739,3.4246,3.2036,3.3844,9732389.0],["2000-03-22",3.3744,3.6757,3.3643,3.6355,24101281.0],["2000-03-23",3.5551,3.756,3.525,3.6656,10332583.0],["2000-03-24",3.7259,3.7761,3.6656,3.7158,11673788.0],["2000-03-27",3.7158,3.8162,3.6756,3.7259,8407343.0],["2000-03-28",3.7359,3.766,3.6254,3.7058,7010159.0],["2000-03-29",3.7259,3.7259,3.4547,3.5451,7383550.0],["2000-03-30",3.4547,3.7158,3.3543,3.4145,9106801.0],["2000-03-31",3.412,3.6857,3.3744,3.6254,20135956.0],["2000-04-03",3.6279,3.6957,3.4246,3.525,9486540.0],["2000-04-04",3.525,3.6355,3.1936,3.3242,15564666.0],["2000-04-05",3.3342,3.4447,3.2539,3.2739,5878446.0],["2000-04-06",3.3844,3.5752,3.3141,3.5451,9657941.0],["2000-04-07",3.4949,3.6154,3.4748,3.5752,7567648.0],["2000-04-10",3.5702,3.7158,3.5551,3.6857,15588327.0],["2000-04-11",3.5953,3.6355,3.2739,3.5049,21906531.0],["2000-04-12",3.5099,3.5652,3.3342,3.3543,7020547.0],["2000-04-13",3.3844,3.3945,2.9927,3.063,18465799.0],["2000-04-14",3.0229,3.0329,2.7417,2.7718,17378523.0],["2000-04-17",2.7316,3.0128,2.7115,3.0128,23028433.0],["2000-04-18",2.9526,3.0731,2.8321,2.9425,13618650.0],["2000-04-19",2.9727,3.0128,2.8321,2.8722,15650078.0],["2000-04-20",2.8923,2.9425,2.822,2.9124,13715604.0],["2000-04-24",2.8923,2.9325,2.812,2.9024,17203082.0],["2000-04-25",3.0128,3.1735,2.9827,3.1735,17502025.0],["2000-04-26",3.1434,3.4145,3.1434,3.2739,24725138.0],["2000-04-27",3.294,3.6254,3.1936,3.6254,30458729.0],["2000-04-28",3.5953,3.8564,3.5853,3.6957,28931695.0],["2000-05-01",3.6957,3.7158,3.6455,3.6756,12650258.0],["2000-05-02",3.6757,3.7158,3.5752,3.6355,18102797.0],["2000-05-03",3.6556,3.6556,3.3342,3.5049,19344161.0],["2000-05-04",3.5049,3.6154,3.4547,3.5853,13654430.0],["2000-05-05",3.5551,3.7158,3.5476,3.7058,18906134.0],["2000-05-08",3.6154,3.7133,3.4547,3.5351,6746997.0],["2000-05-09",3.5652,3.6455,3.4045,3.4848,9955153.0],["2000-05-10",3.4949,3.6957,3.4748,3.5351,17604751.0],["2000-05-11",3.6154,3.6254,3.4346,3.5953,6927055.0],["2000-05-12",3.6355,3.7158,3.515,3.6957,13833335.0],["2000-05-15",3.6656,3.7058,3.5652,3.6857,8136101.0],["2000-05-16",3.6957,3.7459,3.5953,3.6857,15753381.0],["2000-05-17",3.5752,3.5853,3.4145,3.4547,10673078.0],["2000-05-18",3.4949,3.515,3.2539,3.2739,10411647.0],["2000-05-19",3.1735,3.5049,3.1534,3.3041,22630804.0],["2000-05-22",3.294,3.3141,3.0932,3.2338,10608442.0],["2000-05-23",3.2237,3.2237,3.0229,3.0229,14909645.0],["2000-05-24",3.0178,3.1836,2.9927,3.1635,12564846.0],["2000-05-25",3.1434,3.2036,2.9927,3.043,16086373.0],["2000-05-26",3.063,3.0731,2.9024,2.9325,14794800.0],["2000-05-30",2.9927,3.063,2.9827,3.043,28655836.0],["2000-05-31",3.0329,3.1133,3.0128,3.043,16105418.0],["2000-06-01",3.1434,3.2338,3.1333,3.1936,16586728.0],["2000-06-02",3.3392,3.3844,3.3041,3.3844,11699758.0],["2000-06-05",3.3141,3.3945,3.2338,3.284,5670686.0],["2000-06-06",3.294,3.3442,3.1333,3.2036,6232214.0],["2000-06-07",3.2137,3.2539,3.1534,3.2237,10226395.0],["2000-06-08",3.2137,3.2338,3.1133,3.1434,14360813.0],["2000-06-09",3.2137,3.2539,3.1233,3.1635,11977925.0],["2000-06-12",3.1836,3.1911,2.9325,2.9425,12605244.0],["2000-06-13",2.9676,3.1233,2.9626,3.063,13499765.0],["2000-06-14",3.2739,3.4246,3.2036,3.4145,87632472.0],["2000-06-15",3.6756,3.7861,3.6154,3.6556,90037291.0],["2000-06-16",3.8263,3.8263,3.6355,3.6656,26824088.0],["2000-06-19",3.6556,3.7761,3.5351,3.7058,17394682.0],["2000-06-20",3.7158,3.8162,3.6757,3.766,19667343.0],["2000-06-21",3.7459,3.7962,3.6254,3.756,21606434.0],["2000-06-22",3.7761,3.7861,3.6054,3.6957,19752178.0],["2000-06-23",3.766,3.7962,3.7158,3.7459,23775791.0],["2000-06-26",3.7811,3.7861,3.6757,3.7058,18736464.0],["2000-06-27",3.7058,3.7058,3.5752,3.6154,17618024.0],["2000-06-28",3.52,3.6154,3.4145,3.5752,20153270.0],["2000-06-29",3.53,3.5551,3.4145,3.5049,10746949.0],["2000-06-30",3.515,3.5928,3.4447,3.4748,18419053.0],["2000-07-03",3.4748,3.5953,3.4648,3.5551,6636192.0],["2000-07-05",3.53,3.5451,3.3543,3.4045,13075012.0],["2000-07-06",3.4447,3.6054,3.3945,3.5853,12729322.0],["2000-07-07",3.5853,3.6556,3.515,3.5551,7468962.0],["2000-07-10",3.5652,3.5752,3.4346,3.4447,16142353.0],["2000-07-11",3.4246,3.4346,3.2237,3.3242,41708918.0],["2000-07-12",3.3342,3.4346,3.2137,3.3945,36503382.0],["2000-07-13",3.4045,3.4648,3.3041,3.3442,11467182.0],["2000-07-14",3.3342,3.7761,3.3041,3.6857,25404974.0],["2000-07-17",3.6455,3.6556,3.5049,3.515,17558005.0],["2000-07-18",3.515,3.5551,3.4145,3.4547,13110792.0],["2000-07-19",3.4447,3.5351,3.3342,3.3643,8132062.0],["2000-07-20",3.3844,3.5351,3.3744,3.4246,15464825.0],["2000-07-21",3.3894,3.4145,3.3141,3.3442,14963894.0],["2000-07-24",3.3945,3.4145,3.3141,3.3342,15210320.0],["2000-07-25",3.4045,3.6355,3.3342,3.525,25223184.0],["2000-07-26",3.5351,3.6756,3.3543,3.4648,31878997.0],["2000-07-27",3.4547,3.4848,3.2438,3.3342,41697952.0],["2000-07-28",3.3342,3.3643,3.2739,3.294,25675061.0],["2000-07-31",3.3744,3.4346,3.2639,3.3844,11839995.0],["2000-08-01",3.3442,3.4145,3.3442,3.3844,8044341.0],["2000-08-02",3.4095,3.4748,3.3744,3.4246,9880129.0],["2000-08-03",3.3543,3.5451,3.294,3.5451,11423899.0],["2000-08-04",3.5652,3.5652,3.4246,3.4949,11999278.0],["2000-08-07",3.4949,3.5652,3.4547,3.5652,22479024.0],["2000-08-08",3.525,3.6154,3.4547,3.6054,9073906.0],["2000-08-09",3.6857,3.7459,3.6556,3.7359,26843710.0],["2000-08-10",3.7259,3.8865,3.6957,3.7761,15903429.0],["2000-08-11",3.7861,3.8765,3.7761,3.8363,15856106.0],["2000-08-14",3.8665,3.9568,3.8363,3.9568,11789787.0],["2000-08-15",3.9769,3.997,3.8765,3.997,11019922.0],["2000-08-16",3.9769,3.987,3.8564,3.9167,18797060.0],["2000-08-17",3.8765,4.0472,3.8765,4.0271,9313984.0],["2000-08-18",4.0221,4.0372,3.9368,4.0071,7194834.0],["2000-08-21",4.0171,4.0573,3.8765,3.9468,9326103.0],["2000-08-22",3.9769,3.987,3.8564,3.879,9794716.0],["2000-08-23",3.8765,4.0171,3.8162,3.987,10042874.0],["2000-08-24",3.9769,4.0271,3.8966,4.0071,11452177.0],["2000-08-25",3.997,4.0774,3.8665,3.8665,11676673.0],["2000-08-28",3.8665,3.9669,3.8363,3.8665,9691414.0],["2000-08-29",3.8464,3.9267,3.7359,3.9267,12095078.0],["2000-08-30",3.8665,3.9568,3.8062,3.9368,12299952.0],["2000-08-31",3.9518,4.0974,3.8564,3.8665,10378752.0],["2000-09-01",3.9343,4.1677,3.9267,4.0874,8195544.0],["2000-09-05",4.0824,4.0874,3.9267,3.997,6089668.0],["2000-09-06",3.9769,4.0171,3.6254,3.7158,21601817.0],["2000-09-07",3.756,3.766,3.4848,3.6355,15213205.0],["2000-09-08",3.6455,3.7058,3.525,3.5752,9892825.0],["2000-09-11",3.5853,3.5953,3.4547,3.515,10383946.0],["2000-09-12",3.5551,3.6556,3.4346,3.525,11562405.0],["2000-09-13",3.4698,3.6957,3.4648,3.6054,9114303.0],["2000-09-14",3.6104,3.7158,3.5551,3.5853,10895843.0],["2000-09-15",3.5551,3.8966,3.5451,3.766,30255009.0],["2000-09-18",3.7761,3.7761,3.5351,3.6455,16271626.0],["2000-09-19",3.6656,3.6957,3.4848,3.5853,7213302.0],["2000-09-20",3.515,3.6355,3.4447,3.6154,12989022.0],["2000-09-21",3.6054,3.6556,3.515,3.5953,10442811.0],["2000-09-22",3.525,3.6054,3.4648,3.6054,12347853.0],["2000-09-25",3.5903,3.5903,3.3945,3.525,21086457.0],["2000-09-26",3.525,3.5853,3.4748,3.4848,13945871.0],["2000-09-27",3.4848,3.5652,3.4648,3.5451,8495064.0],["2000-09-28",3.5451,3.9167,3.5451,3.9142,11199980.0],["2000-09-29",3.8765,3.8765,3.4748,3.525,19725631.0],["2000-10-02",3.53,3.5351,3.3442,3.3643,22204320.0],["2000-10-03",3.4447,3.5752,3.4246,3.4848,17232514.0],["2000-10-04",3.4748,3.5953,3.4648,3.5351,8065117.0],["2000-10-05",3.4848,3.5451,3.4547,3.4848,10330852.0],["2000-10-06",3.4848,3.4848,3.1133,3.1635,11576833.0],["2000-10-09",3.1333,3.3141,3.0856,3.1936,6220095.0],["2000-10-10",3.1635,3.2338,3.0329,3.043,10000745.0],["2000-10-11",3.0128,3.1735,3.0028,3.0731,16010772.0],["2000-10-12",3.0329,3.063,2.812,2.9827,10443966.0],["2000-10-13",3.0932,3.1333,2.8923,3.1133,14295600.0],["2000-10-16",3.0831,3.0831,2.8421,2.9124,16727543.0],["2000-10-17",2.945,2.9526,2.6613,2.8019,20344293.0],["2000-10-18",2.7718,2.93,2.7316,2.8321,14978899.0],["2000-10-19",2.9425,2.9526,2.7618,2.8321,33876953.0],["2000-10-20",2.7919,3.063,2.7417,2.8923,45998579.0],["2000-10-23",2.9099,3.0329,2.6814,2.9927,8845947.0],["2000-10-24",3.0731,3.0731,2.8823,2.8923,8700515.0],["2000-10-25",2.9024,2.9325,2.7216,2.7316,22332438.0],["2000-10-26",2.7919,3.1133,2.6613,3.1032,42171760.0],["2000-10-27",3.0229,3.1133,2.8521,3.0932,23836965.0],["2000-10-30",3.0932,3.2036,3.0128,3.0731,21886909.0],["2000-10-31",3.0731,3.2639,3.0731,3.2539,12787034.0],["2000-11-01",3.1735,3.3844,3.1635,3.3844,20726340.0],["2000-11-02",3.3844,3.5049,3.3543,3.3844,18768205.0],["2000-11-03",3.2639,3.3342,3.2137,3.2639,12732208.0],["2000-11-06",3.294,3.3141,3.2237,3.2539,8115325.0],["2000-11-07",3.284,3.4246,3.2237,3.3744,15127216.0],["2000-11-08",3.3442,3.4346,3.2639,3.3643,13704639.0],["2000-11-09",3.2739,3.294,3.1333,3.2338,32097145.0],["2000-11-10",3.2338,3.2739,3.0731,3.1434,24374255.0],["2000-11-13",3.1333,3.2739,3.1333,3.2036,13079051.0],["2000-11-14",3.2137,3.2739,3.1635,3.2639,6960528.0],["2000-11-15",3.1534,3.3041,3.1434,3.2237,8815937.0],["2000-11-16",3.2388,3.2539,3.063,3.0731,7736164.0],["2000-11-17",3.0128,3.1635,3.0128,3.0731,9453644.0],["2000-11-20",3.0706,3.0731,2.8823,2.8923,12561383.0],["2000-11-21",2.9927,3.0028,2.7718,2.822,13549396.0],["2000-11-22",2.7668,2.9124,2.7618,2.7718,16427445.0],["2000-11-24",2.7718,2.9024,2.7718,2.8923,10486095.0],["2000-11-27",3.0028,3.043,2.8823,2.9526,6149688.0],["2000-11-28",2.8823,3.0028,2.812,2.817,7178098.0],["2000-11-29",2.8622,2.9024,2.7417,2.8923,5217077.0],["2000-11-30",2.7969,2.8622,2.6915,2.7015,14237312.0],["2000-12-01",2.8019,2.8722,2.6915,2.7115,14372356.0],["2000-12-04",2.6613,2.7919,2.6011,2.7316,17260216.0],["2000-12-05",2.812,2.9727,2.7517,2.9124,29750037.0],["2000-12-06",2.9174,2.9526,2.6513,2.7115,28315918.0],["2000-12-07",2.7718,3.0932,2.7618,2.9727,49082656.0],["2000-12-08",2.9927,3.0329,2.8923,3.0128,15673739.0],["2000-12-11",2.9727,3.3141,2.9124,3.3041,19999758.0],["2000-12-12",3.2438,3.2639,3.0731,3.1233,10584203.0],["2000-12-13",3.1333,3.3242,3.1133,3.1333,12074302.0],["2000-12-14",3.1635,3.2539,3.0932,3.1032,8565471.0],["2000-12-15",3.0329,3.1735,2.8848,2.9927,25395163.0],["2000-12-18",2.9953,3.053,2.8722,2.9827,15441164.0],["2000-12-19",3.0204,3.0731,2.8722,2.8923,11714763.0],["2000-12-20",2.8622,2.9626,2.7618,2.7818,10780421.0],["2000-12-21",2.8521,3.0329,2.8521,2.9526,8665889.0],["2000-12-22",2.9827,3.2137,2.9827,3.1032,13350293.0],["2000-12-26",3.043,3.1233,3.0329,3.0831,4926214.0],["2000-12-27",3.0932,3.1534,3.0329,3.0932,4690176.0],["2000-12-28",3.0932,3.1735,3.0831,3.1032,9316292.0],["2000-12-29",3.0932,3.2438,3.0932,3.1233,13938946.0],["2001-01-02",3.1333,3.2438,2.8421,2.8923,12111814.0],["2001-01-03",2.9124,3.3342,2.8923,3.2137,22233752.0],["2001-01-04",3.0831,3.4346,3.053,3.2137,13802171.0],["2001-01-05",3.1735,3.294,3.1233,3.2237,10147908.0],["2001-01-08",3.2237,3.4145,3.043,3.2162,16310869.0],["2001-01-09",3.2237,3.2438,3.1434,3.1735,13172543.0],["2001-01-10",3.1735,3.2237,3.043,3.2137,11380039.0],["2001-01-11",3.2137,3.3844,3.1133,3.3242,22649849.0],["2001-01-12",3.3844,3.4949,3.3342,3.4346,14089572.0],["2001-01-16",3.4246,3.4748,3.3141,3.4447,11712454.0],["2001-01-17",3.4547,3.5351,3.1861,3.2036,17009173.0],["2001-01-18",3.2739,3.3442,3.2237,3.3141,8605292.0],["2001-01-19",3.2388,3.3242,3.1333,3.2639,8046649.0],["2001-01-22",3.2639,3.2639,3.1333,3.2237,5356161.0],["2001-01-23",3.2237,3.3643,3.1936,3.3442,10656919.0],["2001-01-24",3.3342,3.3643,3.1434,3.2539,11861926.0],["2001-01-25",3.2539,3.3242,3.1534,3.1635,4990850.0],["2001-01-26",3.1735,3.2036,3.0229,3.053,10150794.0],["2001-01-29",3.0329,3.1836,2.9626,3.1258,13480720.0],["2001-01-30",3.1333,3.284,3.1133,3.1434,15569860.0],["2001-01-31",3.0831,3.2539,3.0028,3.2036,18769359.0],["2001-02-01",3.3342,3.4246,3.2036,3.294,35728900.0],["2001-02-02",3.294,3.3945,3.2137,3.3141,19823740.0],["2001-02-05",3.3242,3.4648,3.3041,3.4246,14078606.0],["2001-02-06",3.4346,3.5853,3.4045,3.5752,15564666.0],["2001-02-07",3.5652,3.6757,3.4447,3.6355,9949382.0],["2001-02-08",3.6229,3.6857,3.4748,3.5351,16025777.0],["2001-02-09",3.4848,3.6054,3.4145,3.5351,10067113.0],["2001-02-12",3.5476,3.6355,3.515,3.5652,11776513.0],["2001-02-13",3.5853,3.6857,3.5049,3.515,10385100.0],["2001-02-14",3.5351,3.5853,3.4949,3.5752,11332715.0],["2001-02-15",3.5652,3.6154,3.515,3.5451,7694612.0],["2001-02-16",3.4547,3.5451,3.4547,3.4648,17479518.0],["2001-02-20",3.4848,3.5652,3.4748,3.5049,11862503.0],["2001-02-21",3.5049,3.5953,3.4145,3.4848,16048284.0],["2001-02-22",3.515,3.5752,3.4949,3.5551,11894244.0],["2001-02-23",3.5727,3.6054,3.3442,3.5853,23134045.0],["2001-02-26",3.5752,3.7761,3.5551,3.7058,13926249.0],["2001-02-27",3.6656,3.8162,3.6556,3.7058,15783390.0],["2001-02-28",3.7259,3.8062,3.6355,3.7861,15807629.0],["2001-03-01",3.7635,3.7962,3.6556,3.7459,18291512.0],["2001-03-02",3.7058,3.8162,3.6757,3.7058,7445300.0],["2001-03-05",3.766,3.8564,3.7359,3.8363,9157010.0],["2001-03-06",3.8363,3.9066,3.8162,3.8765,7497240.0],["2001-03-07",3.8665,4.0071,3.8464,3.9267,15460209.0],["2001-03-08",3.9267,3.997,3.8564,3.8865,10217738.0],["2001-03-09",3.8815,3.8966,3.6957,3.756,7309102.0],["2001-03-12",3.7409,3.756,3.5752,3.5752,11757469.0],["2001-03-13",3.6757,3.7259,3.5853,3.7158,17823475.0],["2001-03-14",3.6857,3.7259,3.5953,3.6556,11088021.0],["2001-03-15",3.6756,3.7058,3.6054,3.6254,5823043.0],["2001-03-16",3.5752,3.756,3.5752,3.7259,15459631.0],["2001-03-19",3.7359,3.8865,3.7259,3.8765,17110744.0],["2001-03-20",3.7962,3.9468,3.6355,3.6455,11214408.0],["2001-03-21",3.6957,3.7962,3.6054,3.766,9716229.0],["2001-03-22",3.756,3.7962,3.5451,3.7158,27255189.0],["2001-03-23",3.766,3.7861,3.515,3.6154,10618830.0],["2001-03-26",3.6305,3.6957,3.5351,3.5551,14935038.0],["2001-03-27",3.5752,3.7761,3.5351,3.766,15360946.0],["2001-03-28",3.6204,3.7359,3.5953,3.6857,11319442.0],["2001-03-29",3.5953,3.756,3.5451,3.6957,6287617.0],["2001-03-30",3.7058,3.8665,3.7033,3.8464,11097832.0],["2001-04-02",3.7861,3.9167,3.6857,3.766,14835198.0],["2001-04-03",3.6957,3.7761,3.525,3.5351,11958880.0],["2001-04-04",3.52,3.7158,3.4547,3.6957,22869151.0],["2001-04-05",3.6656,3.756,3.4848,3.7158,17729983.0],["2001-04-06",3.5853,3.5953,3.4346,3.4346,14105731.0],["2001-04-09",3.4386,3.5672,3.4386,3.5415,8381373.0],["2001-04-10",3.5656,3.5929,3.4386,3.4467,19116202.0],["2001-04-11",3.4885,3.5126,3.2394,3.4868,26687890.0],["2001-04-12",3.4161,3.5431,3.3663,3.527,13928558.0],["2001-04-16",3.4868,3.5142,3.4226,3.4483,9719692.0],["2001-04-17",3.4097,3.6234,3.3679,3.384,18032389.0],["2001-04-18",3.4322,3.7777,3.4081,3.7102,18810911.0],["2001-04-19",3.6459,3.76,3.5013,3.7166,15530616.0],["2001-04-20",3.6909,3.7761,3.5993,3.7488,11816334.0],["2001-04-23",3.7359,3.7536,3.67,3.6748,6945523.0],["2001-04-24",3.6845,3.7761,3.6122,3.6234,10256982.0],["2001-04-25",3.7279,3.8628,3.7247,3.8516,10383946.0],["2001-04-26",3.8323,3.9046,3.7552,3.8661,13691365.0],["2001-04-27",3.8661,3.8789,3.7761,3.858,21361739.0],["2001-04-30",3.9062,4.0267,3.8564,4.0251,30731125.0],["2001-05-01",4.0075,4.1489,3.94,4.1408,25539440.0],["2001-05-02",4.1424,4.2581,3.7857,4.0316,14837507.0],["2001-05-03",4.0059,4.0492,3.8725,3.8966,11322328.0],["2001-05-04",3.8645,4.1874,3.8307,4.173,19086193.0],["2001-05-07",4.1376,4.1601,4.0123,4.1135,7322953.0],["2001-05-08",4.1055,4.1762,4.0316,4.1601,8216320.0],["2001-05-09",4.1376,4.1874,3.9705,4.0428,10168107.0],["2001-05-10",4.0637,4.189,4.0171,4.1537,13624998.0],["2001-05-11",4.1553,4.3144,4.1457,4.2485,28946700.0],["2001-05-14",4.2115,4.2421,4.1135,4.226,20321209.0],["2001-05-15",4.2212,4.3915,4.2212,4.2935,23227536.0],["2001-05-16",4.2838,4.3385,4.1698,4.332,17961405.0],["2001-05-17",4.3176,4.3899,4.3176,4.3481,19605015.0],["2001-05-18",4.3497,4.3545,4.2581,4.3481,11451023.0],["2001-05-21",4.3529,4.406,4.2581,4.3883,18033544.0],["2001-05-22",4.226,4.3786,4.2019,4.3578,13012684.0],["2001-05-23",4.3304,4.332,4.1103,4.1135,13944717.0],["2001-05-24",4.1344,4.189,3.9689,4.1408,18026618.0],["2001-05-25",4.1424,4.1906,3.9962,4.0525,6574441.0],["2001-05-29",4.0557,4.0974,3.956,4.0476,9967850.0],["2001-05-30",4.0075,4.1778,3.9801,3.9866,11536435.0],["2001-05-31",4.0203,4.2244,3.985,4.1553,14190566.0],["2001-06-01",4.1714,4.226,4.0974,4.181,8566049.0],["2001-06-04",4.2244,4.2678,4.1215,4.1842,5035865.0],["2001-06-05",4.181,4.3786,4.1778,4.3304,17450662.0],["2001-06-06",4.3224,4.3304,4.0942,4.1167,15392687.0],["2001-06-07",4.1055,4.2485,4.0573,4.1376,9068135.0],["2001-06-08",4.1489,4.1489,3.9657,3.9785,10729058.0],["2001-06-11",3.9785,4.1457,3.9689,4.0412,9071020.0],["2001-06-12",4.0171,4.1537,4.0155,4.1007,12048909.0],["2001-06-13",4.0814,4.2067,4.0653,4.0846,9833960.0],["2001-06-14",4.0733,4.0733,3.9368,3.9512,8728794.0],["2001-06-15",3.9528,4.1376,3.8725,4.0846,11253651.0],["2001-06-18",4.0974,4.1376,3.9609,3.9946,10889495.0],["2001-06-19",4.1007,4.1858,4.046,4.0958,11134767.0],["2001-06-20",4.0974,4.3401,4.0412,4.3288,15771271.0],["2001-06-21",4.2469,4.4542,4.2356,4.4333,17664193.0],["2001-06-22",4.4445,4.4461,4.2999,4.3176,12894953.0],["2001-06-25",4.3706,4.4027,4.3256,4.3642,9551753.0],["2001-06-26",4.3481,4.4349,4.3272,4.3578,8232479.0],["2001-06-27",4.3545,4.3545,4.1681,4.3304,9634857.0],["2001-06-28",4.3385,4.504,4.3256,4.4831,15248986.0],["2001-06-29",4.4734,4.5313,4.3642,4.4992,14428912.0],["2001-07-02",4.4943,4.5168,4.3722,4.4188,9689682.0],["2001-07-03",4.4204,4.4204,4.3208,4.3385,3943395.0],["2001-07-05",4.3369,4.4429,4.3047,4.3947,12468469.0],["2001-07-06",4.3401,4.3497,4.2003,4.2613,6713524.0],["2001-07-09",4.2597,4.3786,4.218,4.3288,4949875.0],["2001-07-10",4.3401,4.369,4.1489,4.1553,7453380.0],["2001-07-11",4.1473,4.2581,4.0974,4.2147,9689682.0],["2001-07-12",4.2324,4.3529,4.1955,4.3063,10946629.0],["2001-07-13",4.2999,4.2999,4.0492,4.0589,16873552.0],["2001-07-16",4.0332,4.369,3.9368,4.2613,32595768.0],["2001-07-17",4.2887,4.422,4.2469,4.3449,25295323.0],["2001-07-18",4.3529,4.4268,4.226,4.4172,23121348.0],["2001-07-19",4.4992,4.5522,4.3208,4.332,14802880.0],["2001-07-20",4.3288,4.3786,4.3144,4.3304,11713608.0],["2001-07-23",4.3417,4.3465,4.1457,4.2115,6504033.0],["2001-07-24",4.1778,4.3465,4.0492,4.2019,10231012.0],["2001-07-25",4.2437,4.3369,4.0573,4.3304,16054055.0],["2001-07-26",4.2999,4.5104,4.2565,4.4959,15196469.0],["2001-07-27",4.451,4.5313,4.3192,4.5024,18099911.0],["2001-07-30",4.5072,4.512,4.4124,4.4799,6252413.0],["2001-07-31",4.459,4.5072,4.4349,4.5008,10618253.0],["2001-08-01",4.5072,4.5699,4.4574,4.5056,18685101.0],["2001-08-02",4.5458,4.5474,4.414,4.4252,12681999.0],["2001-08-03",4.4542,4.459,4.2983,4.3385,5928654.0],["2001-08-06",4.324,4.4027,4.2742,4.3385,5500439.0],["2001-08-07",4.3288,4.4236,4.3224,4.3722,6559436.0],["2001-08-08",4.3578,4.4783,4.2581,4.3385,11304437.0],["2001-08-09",4.3063,4.3513,4.1505,4.234,13390691.0],["2001-08-10",4.2115,4.2581,4.1183,4.1826,7178098.0],["2001-08-13",4.1906,4.2067,4.0171,4.0991,30714389.0],["2001-08-14",4.1071,4.2019,4.0733,4.0894,14430067.0],["2001-08-15",4.083,4.0894,3.8982,3.9335,21399251.0],["2001-08-16",3.9046,4.046,3.8837,3.9994,9107955.0],["2001-08-17",3.9544,3.9866,3.8162,3.8162,7361619.0],["2001-08-20",3.8628,3.9448,3.8516,3.9368,12626020.0],["2001-08-21",3.9593,3.9641,3.7713,3.8034,16348958.0],["2001-08-22",3.8146,3.8307,3.6074,3.6154,19088501.0],["2001-08-23",3.6363,3.7279,3.519,3.5318,13508421.0],["2001-08-24",3.5849,3.7214,3.5511,3.7214,16130811.0],["2001-08-27",3.6989,3.8741,3.6299,3.8275,12861481.0],["2001-08-28",3.8323,3.8628,3.7632,3.797,11999278.0],["2001-08-29",3.7841,3.8677,3.6636,3.6732,13444362.0],["2001-08-30",3.6652,3.7793,3.5511,3.5624,10008247.0],["2001-08-31",3.5993,3.8564,3.5559,3.7214,9148930.0],["2001-09-04",3.7423,3.9207,3.707,3.707,9836846.0],["2001-09-05",3.7086,3.8564,3.6877,3.7455,12951510.0],["2001-09-06",3.7279,3.8564,3.6877,3.6893,14230964.0],["2001-09-07",3.6957,3.8082,3.6218,3.7022,9535594.0],["2001-09-10",3.7038,3.8291,3.6443,3.707,12564846.0],["2001-09-17",3.294,3.3342,2.9341,2.9646,43529124.0],["2001-09-18",3.0,3.1076,2.6433,2.6593,67761986.0],["2001-09-19",2.6513,3.1173,2.6513,3.0932,73529627.0],["2001-09-20",3.0803,3.0964,2.865,2.8987,29160808.0],["2001-09-21",2.8039,3.0819,2.7847,2.9727,36236180.0],["2001-09-24",2.9887,3.1478,2.9646,3.0257,20538779.0],["2001-09-25",3.0032,3.0193,2.8393,2.8987,21466196.0],["2001-09-26",2.8907,2.9486,2.7509,2.7573,17039760.0],["2001-09-27",2.7638,2.9003,2.7509,2.8618,12663532.0],["2001-09-28",2.8602,3.0257,2.8602,2.8891,18193403.0],["2001-10-01",2.8859,3.0418,2.8039,2.9984,12504249.0],["2001-10-02",2.9566,3.09,2.8313,2.9196,14353311.0],["2001-10-03",2.8843,3.2506,2.82,3.1944,19614249.0],["2001-10-04",3.2394,3.4692,3.2137,3.2458,23949501.0],["2001-10-05",3.2281,3.294,3.053,3.1751,7141740.0],["2001-10-08",3.1076,3.2249,3.0048,3.0546,6508073.0],["2001-10-09",3.053,3.0771,2.9614,2.9871,5116660.0],["2001-10-10",3.0144,3.1783,2.9759,3.1462,9210681.0],["2001-10-11",3.1655,3.466,3.1655,3.3824,19615403.0],["2001-10-12",3.3342,3.3342,3.0337,3.286,12260709.0],["2001-10-15",3.2828,3.3037,3.2137,3.2506,7866014.0],["2001-10-16",3.2651,3.3181,3.2474,3.3117,9639474.0],["2001-10-17",3.3213,3.4145,3.0675,3.0819,19448041.0],["2001-10-18",3.0851,3.1092,2.8682,2.9261,21571807.0],["2001-10-19",2.8923,3.053,2.8505,3.0048,17689586.0],["2001-10-22",2.9968,3.188,2.9405,3.1623,12537145.0],["2001-10-23",3.0964,3.188,3.053,3.1269,16208144.0],["2001-10-24",3.053,3.1703,2.865,2.9968,28342465.0],["2001-10-25",2.9389,3.0755,2.8762,3.0739,19852018.0],["2001-10-26",3.053,3.1108,3.0273,3.0691,14433529.0],["2001-10-29",3.045,3.0562,2.8939,2.9116,14746323.0],["2001-10-30",2.9084,2.9486,2.8682,2.9036,19633870.0],["2001-10-31",2.9405,2.9984,2.9052,2.963,11606266.0],["2001-11-01",3.0032,3.1173,2.9486,3.0932,10843326.0],["2001-11-02",3.0771,3.1092,3.0048,3.0819,8677431.0],["2001-11-05",3.1799,3.2281,3.1333,3.1896,9820109.0],["2001-11-06",3.1815,3.3695,3.1173,3.3438,16261238.0],["2001-11-07",3.3744,3.3904,3.2201,3.2522,11807677.0],["2001-11-08",3.286,3.3503,3.1912,3.294,21626055.0],["2001-11-09",3.286,3.286,3.1671,3.2137,11197672.0],["2001-11-12",3.1703,3.2089,2.9646,3.1783,7913337.0],["2001-11-13",3.2314,3.2635,3.1735,3.2426,13716758.0],["2001-11-14",3.2571,3.2956,3.2056,3.2571,18963845.0],["2001-11-15",3.2362,3.331,3.1815,3.2458,31124714.0],["2001-11-16",3.2699,3.4065,3.2233,3.3567,20235219.0],["2001-11-19",3.3904,3.5768,3.3792,3.5447,23113846.0],["2001-11-20",3.5254,3.5254,3.3824,3.4563,13036922.0],["2001-11-21",3.4226,3.4708,3.3471,3.4643,15314200.0],["2001-11-23",3.466,3.482,3.4178,3.482,2419246.0],["2001-11-26",3.4901,3.6395,3.4547,3.6395,17738640.0],["2001-11-27",3.6266,3.6909,3.5109,3.6138,15834176.0],["2001-11-28",3.5849,3.6218,3.4627,3.5142,9966118.0],["2001-11-29",3.5029,3.5833,3.4708,3.5833,15431353.0],["2001-11-30",3.5704,3.6877,3.5672,3.617,9423635.0],["2001-12-03",3.6074,3.6556,3.5029,3.5559,6220672.0],["2001-12-04",3.5447,3.8436,3.5351,3.8243,17229052.0],["2001-12-05",3.858,4.1135,3.8323,4.1071,35052527.0],["2001-12-06",4.1103,4.1665,3.9769,4.0396,24331549.0],["2001-12-07",4.0332,4.1055,3.9416,3.9705,19097158.0],["2001-12-10",3.9769,4.0332,3.805,3.8484,14754980.0],["2001-12-11",4.0332,4.218,3.948,4.0251,62341189.0],["2001-12-12",4.0107,4.0685,3.85,3.9432,27182474.0],["2001-12-13",3.9239,3.9432,3.8162,3.8291,10606711.0],["2001-12-14",3.8243,3.9834,3.813,3.8275,9638320.0],["2001-12-17",4.128,4.1296,3.8066,4.0203,110528170.0],["2001-12-18",4.0075,4.3353,3.9978,4.316,61841411.0],["2001-12-19",4.3063,4.3529,4.2099,4.2806,38562512.0],["2001-12-20",4.2308,4.2854,4.1698,4.218,25035046.0],["2001-12-21",4.2212,4.2421,4.1553,4.2035,18658554.0],["2001-12-24",4.2421,4.3015,4.2019,4.2694,2546788.0],["2001-12-26",4.2806,4.3497,4.2099,4.3144,10901037.0],["2001-12-27",4.316,4.3947,4.2871,4.3658,8751301.0],["2001-12-28",4.369,4.4734,4.3561,4.3626,15430776.0],["2001-12-31",4.3545,4.4188,4.3144,4.3883,12048332.0],["2002-01-02",4.3529,4.4751,4.2244,4.4702,17309270.0],["2002-01-03",4.467,4.467,4.3063,4.4076,14226924.0],["2002-01-04",4.3786,4.3851,4.2967,4.3385,19761412.0],["2002-01-07",4.3545,4.4751,4.3304,4.3513,13210633.0],["2002-01-08",4.3786,4.4638,4.3224,4.3754,16216223.0],["2002-01-09",4.3915,4.4188,4.1987,4.3031,11507580.0],["2002-01-10",4.2822,4.2838,4.1296,4.2501,15933439.0],["2002-01-11",4.2597,4.2983,4.136,4.1939,17417190.0],["2002-01-14",4.1858,4.1939,4.1135,4.1376,21319033.0],["2002-01-15",4.1537,4.3385,4.1537,4.2485,11465451.0],["2002-01-16",4.2437,4.2485,4.181,4.1922,7005542.0],["2002-01-17",4.1858,4.3288,4.1858,4.2662,8235364.0],["2002-01-18",4.2228,4.226,4.1376,4.1714,13583446.0],["2002-01-22",4.1714,4.1922,4.091,4.1794,15581979.0],["2002-01-23",4.1922,4.2501,4.083,4.189,17567815.0],["2002-01-24",4.2099,4.3288,4.1778,4.2581,14019164.0],["2002-01-25",4.2276,4.2581,4.1296,4.1296,26845441.0],["2002-01-28",4.2228,4.459,4.2147,4.4413,33168262.0],["2002-01-29",4.5715,4.8382,4.5634,4.692,102098319.0],["2002-01-30",4.6598,4.692,4.5393,4.5474,48947612.0],["2002-01-31",4.4975,4.6197,4.467,4.594,45125411.0],["2002-02-01",4.5715,4.6631,4.4751,4.6325,25069673.0],["2002-02-04",4.6406,4.6807,4.5634,4.6293,23272551.0],["2002-02-05",4.5666,4.6373,4.512,4.6036,22338209.0],["2002-02-06",4.6341,4.6518,4.4911,4.5313,25454028.0],["2002-02-07",4.5072,4.639,4.5072,4.5891,25512316.0],["2002-02-08",4.5875,4.7225,4.5715,4.6647,28198188.0],["2002-02-11",4.6631,4.9105,4.6598,4.8141,30866169.0],["2002-02-12",4.7579,5.0037,4.7161,4.9748,29243912.0],["2002-02-13",4.9812,5.0599,4.8366,4.8655,25722962.0],["2002-02-14",4.8639,4.941,4.7482,4.8205,13103867.0],["2002-02-15",4.8302,4.8687,4.7402,4.8607,15034878.0],["2002-02-19",4.8318,4.8977,4.6566,4.6936,26587473.0],["2002-02-20",4.7,4.7,4.5409,4.6422,21409062.0],["2002-02-21",4.6341,4.6952,4.5233,4.5441,21789378.0],["2002-02-22",4.5393,4.6116,4.4011,4.5008,15267454.0],["2002-02-25",4.5168,4.8286,4.4686,4.8286,22299543.0],["2002-02-26",4.8205,4.8993,4.6855,4.7884,20269846.0],["2002-02-27",4.8334,4.9266,4.7,4.7932,15188967.0],["2002-02-28",4.7643,4.8591,4.7048,4.7498,28787417.0],["2002-03-01",4.7595,5.0262,4.6855,4.8752,19423802.0],["2002-03-04",4.9057,5.1017,4.8559,5.1001,25738543.0],["2002-03-05",5.0615,5.0696,4.8543,4.9041,16106572.0],["2002-03-06",4.9105,5.166,4.9105,5.0053,17096316.0],["2002-03-07",5.0294,5.0294,4.7354,4.8527,15294001.0],["2002-03-08",4.9989,5.0214,4.8494,4.9475,29357025.0],["2002-03-11",4.9169,5.0069,4.8655,4.9716,13609993.0],["2002-03-12",4.9105,4.9282,4.7836,4.9089,21340963.0],["2002-03-13",4.8912,4.9555,4.8205,4.9201,14191143.0],["2002-03-14",4.9185,5.0021,4.8655,4.9844,10606134.0],["2002-03-15",5.0374,5.2013,4.9748,5.1853,25952074.0],["2002-03-18",5.2062,5.2817,5.0664,5.1917,21566613.0],["2002-03-19",5.2013,5.2945,5.1098,5.2174,27561635.0],["2002-03-20",5.1933,5.3379,5.1901,5.2271,29640386.0],["2002-03-21",5.2785,5.3363,5.2238,5.2688,30229039.0],["2002-03-22",5.2672,5.2849,5.0969,5.1788,15977299.0],["2002-03-25",5.1869,5.1885,4.9539,4.9587,20277348.0],["2002-03-26",4.933,4.9973,4.7804,4.8768,16842388.0],["2002-03-27",4.8832,5.0069,4.843,4.986,19988216.0],["2002-03-28",4.9876,5.1371,4.9571,5.1049,21300565.0],["2002-04-01",5.0712,5.1049,4.97,5.0985,11580873.0],["2002-04-02",5.084,5.129,4.9973,5.0487,12772606.0],["2002-04-03",5.0632,5.1017,4.9973,5.0471,10767724.0],["2002-04-04",5.0423,5.166,5.015,5.129,11336178.0],["2002-04-05",5.158,5.1949,4.9973,5.1676,17662462.0],["2002-04-08",5.1628,5.3026,5.0937,5.272,12959590.0],["2002-04-09",5.2737,5.3299,5.2238,5.2592,17235977.0],["2002-04-10",5.2801,5.3877,5.256,5.3588,15019296.0],["2002-04-11",5.3267,5.3492,5.1901,5.1901,22767580.0],["2002-04-12",5.2463,5.2817,5.1628,5.2078,21131472.0],["2002-04-15",5.2206,5.2351,4.9378,5.1081,25757011.0],["2002-04-16",5.1789,5.3267,5.1419,5.3154,26259674.0],["2002-04-17",5.3492,5.3492,5.1499,5.1612,21431569.0],["2002-04-18",5.2078,5.2222,4.9651,5.113,25111225.0],["2002-04-19",5.0374,5.2062,5.0374,5.1355,13197359.0],["2002-04-22",5.1419,5.2062,4.9892,5.0744,11592992.0],["2002-04-23",5.1081,5.1901,4.843,4.8896,40572587.0],["2002-04-24",5.0857,5.1531,4.8848,5.1258,58259288.0],["2002-04-25",5.0921,5.1242,4.9732,5.068,21982132.0],["2002-04-26",5.1178,5.1194,4.7804,4.8366,23794836.0],["2002-04-29",4.798,4.8253,4.5602,4.6647,32577301.0],["2002-04-30",4.6775,4.8816,4.6695,4.8061,23813881.0],["2002-05-01",4.8366,4.9153,4.6888,4.9073,27398313.0],["2002-05-02",4.8784,4.9555,4.7129,4.7161,18488306.0],["2002-05-03",4.7113,4.8655,4.7048,4.8286,26865063.0],["2002-05-06",4.8221,4.8607,4.7321,4.737,17270027.0],["2002-05-07",4.7723,4.8462,4.7514,4.79,18338835.0],["2002-05-08",4.692,4.9121,4.4509,4.88,54272609.0],["2002-05-09",4.8655,4.9651,4.6968,4.8109,17206544.0],["2002-05-10",4.8125,4.8366,4.549,4.5715,20889085.0],["2002-05-13",4.5747,4.6598,4.4992,4.6598,1926567406.0],["2002-05-14",4.6759,4.7402,4.5634,4.7016,21621438.0],["2002-05-15",4.6952,4.8205,4.6277,4.7804,25550983.0],["2002-05-16",4.7755,4.8045,4.6261,4.7145,17154604.0],["2002-05-17",4.7482,4.8093,4.6711,4.7643,9794139.0],["2002-05-20",4.7627,4.7884,4.5827,4.6309,11808832.0],["2002-05-21",4.6502,4.7064,4.5891,4.5972,12747790.0],["2002-05-22",4.5827,4.6711,4.5506,4.6518,9914755.0],["2002-05-23",4.6823,4.7193,4.5634,4.6325,14024935.0],["2002-05-24",4.6197,4.6936,4.5763,4.6679,9481923.0],["2002-05-28",4.6663,4.6679,4.4927,4.5393,12561383.0],["2002-05-29",4.5136,4.5474,4.3883,4.4799,15796087.0],["2002-05-30",4.4751,4.5393,4.3899,4.5313,10021521.0],["2002-05-31",4.5409,4.5988,4.4493,4.5682,17386603.0],["2002-06-03",4.2967,4.2967,3.9801,4.001,126679180.0],["2002-06-04",4.0251,4.0669,3.9352,4.0332,57323792.0],["2002-06-05",4.0187,4.234,4.0091,4.1826,45733685.0],["2002-06-06",4.2115,4.2983,3.9962,4.0589,38747187.0],["2002-06-07",4.0235,4.1939,3.9609,4.1215,25722384.0],["2002-06-10",4.1135,4.1248,3.8227,3.85,42826780.0],["2002-06-11",3.9303,3.9818,3.8853,3.9046,24109938.0],["2002-06-12",3.9046,3.985,3.707,3.9689,33531841.0],["2002-06-13",3.9721,4.0284,3.9207,4.0219,34998279.0],["2002-06-14",3.9769,4.0717,3.8725,4.0653,23129428.0],["2002-06-17",4.0653,4.2067,4.0653,4.2051,21224387.0],["2002-06-18",4.2051,4.2533,4.1633,4.2083,23412212.0],["2002-06-19",4.1939,4.2164,4.1183,4.2083,19800078.0],["2002-06-20",4.234,4.2421,4.0412,4.0669,23962198.0],["2002-06-21",4.0733,4.1473,3.9994,4.0525,29112908.0],["2002-06-24",4.0171,4.0316,3.8098,3.9962,37996944.0],["2002-06-25",4.0075,4.0091,3.7263,3.8098,30959084.0],["2002-06-26",3.5656,3.6636,3.5142,3.6604,34261309.0],["2002-06-27",3.7022,3.7214,3.1414,3.6315,104199578.0],["2002-06-28",3.6459,3.8918,3.6459,3.768,44672379.0],["2002-07-01",3.768,3.8741,3.572,3.5752,28459042.0],["2002-07-02",3.4949,3.4949,3.2314,3.3197,81513948.0],["2002-07-03",3.3583,3.6041,3.3422,3.6025,27681674.0],["2002-07-05",3.6266,3.7761,3.625,3.7713,11033195.0],["2002-07-08",3.7616,3.8564,3.7134,3.7536,19562886.0],["2002-07-09",3.8002,3.8211,3.6379,3.7713,48109071.0],["2002-07-10",3.7664,3.7713,3.6347,3.6395,23310640.0],["2002-07-11",3.6507,3.7648,3.5334,3.7359,27239030.0],["2002-07-12",3.7584,3.8468,3.6845,3.7745,22767002.0],["2002-07-15",3.752,3.8227,3.5752,3.8179,25769130.0],["2002-07-16",3.76,3.8114,3.4756,3.4997,45309509.0],["2002-07-17",3.6572,3.7359,3.4338,3.6154,38863187.0],["2002-07-18",3.5399,3.5399,3.376,3.4419,25363422.0],["2002-07-19",3.4065,3.4483,3.3181,3.384,21150516.0],["2002-07-22",3.384,3.4547,3.2699,3.3278,19582508.0],["2002-07-23",3.3583,3.3744,2.9003,2.918,54897043.0],["2002-07-24",2.6995,3.3181,2.6111,3.2844,86142373.0],["2002-07-25",3.2458,3.2603,3.053,3.0867,30842507.0],["2002-07-26",3.0932,3.2426,3.0691,3.2217,19963978.0],["2002-07-29",3.2314,3.625,3.2298,3.6025,32928184.0],["2002-07-30",3.5833,3.7006,3.4595,3.5415,25353611.0],["2002-07-31",3.5077,3.5543,3.3471,3.5415,25503660.0],["2002-08-01",3.5495,3.572,3.2924,3.2972,22887041.0],["2002-08-02",3.2972,3.3021,3.2056,3.2137,22309354.0],["2002-08-05",3.2249,3.2908,3.0771,3.1028,31587557.0],["2002-08-06",3.1173,3.3181,3.1157,3.2603,20014763.0],["2002-08-07",3.3021,3.3519,3.196,3.3101,13569018.0],["2002-08-08",3.3037,3.4338,3.2265,3.4226,19860675.0],["2002-08-09",3.3985,3.5029,3.3181,3.4483,11159005.0],["2002-08-12",3.4242,3.482,3.3583,3.4708,12733362.0],["2002-08-13",3.4547,3.5431,3.3503,3.3808,14779218.0],["2002-08-14",3.3904,3.5833,3.2539,3.572,26157526.0],["2002-08-15",3.5752,3.6459,3.5351,3.6363,25510585.0],["2002-08-16",3.6218,3.7214,3.5383,3.6572,15881499.0],["2002-08-19",3.6556,3.8371,3.6491,3.8323,14510862.0],["2002-08-20",3.76,3.8532,3.7038,3.7231,13393576.0],["2002-08-21",3.7375,3.7921,3.6572,3.7761,16220263.0],["2002-08-22",3.768,3.7905,3.6716,3.7455,26900844.0],["2002-08-23",3.7279,3.7279,3.6025,3.6154,14969665.0],["2002-08-26",3.6347,3.6652,3.5833,3.6234,12220311.0],["2002-08-27",3.6282,3.6716,3.4467,3.4997,16322988.0],["2002-08-28",3.4804,3.4852,3.3904,3.392,12383056.0],["2002-08-29",3.3888,3.564,3.3471,3.4724,12190301.0],["2002-08-30",3.4515,3.4965,3.4065,3.4419,10554771.0],["2002-09-03",3.421,3.4226,3.3053,3.339,19067725.0],["2002-09-04",3.3406,3.3776,3.2667,3.3454,17563776.0],["2002-09-05",3.3262,3.3262,3.2137,3.2281,25183363.0],["2002-09-06",3.2956,3.3904,3.2699,3.376,14555300.0],["2002-09-09",3.3503,3.4001,3.2635,3.3969,16732160.0],["2002-09-10",3.3936,3.4949,3.3663,3.4885,13469178.0],["2002-09-11",3.4933,3.5592,3.4595,3.5109,15561203.0],["2002-09-12",3.5334,3.5351,3.3776,3.4113,9048513.0],["2002-09-13",3.4001,3.4547,3.3471,3.4402,9313406.0],["2002-09-16",3.4322,3.4595,3.3342,3.3808,17681506.0],["2002-09-17",3.3969,3.421,3.2972,3.2972,16707344.0],["2002-09-18",3.2683,3.4178,3.2458,3.3776,11874622.0],["2002-09-19",3.3294,3.3679,3.2555,3.2876,14164019.0],["2002-09-20",3.3246,3.3888,3.2555,3.3101,19104083.0],["2002-09-23",3.3101,3.3406,3.241,3.2619,15913240.0],["2002-09-24",3.2587,3.3165,3.143,3.1655,16751781.0],["2002-09-25",3.1735,3.2731,3.1349,3.2555,22018490.0],["2002-09-26",3.2651,3.3342,3.1896,3.2876,17069769.0],["2002-09-27",3.278,3.3262,3.1815,3.1815,11338487.0],["2002-09-30",3.196,3.196,3.0594,3.1141,14348117.0],["2002-10-01",3.1157,3.3053,3.0546,3.2972,22914743.0],["2002-10-02",3.2892,3.3021,3.1703,3.1735,21414256.0],["2002-10-03",3.2137,3.2796,3.045,3.0466,27465258.0],["2002-10-04",3.045,3.053,2.8039,2.8441,34329408.0],["2002-10-07",2.8377,2.8698,2.6561,2.6802,25683141.0],["2002-10-08",2.73,2.7879,2.6513,2.7316,30080144.0],["2002-10-09",2.7188,2.7573,2.5902,2.6063,22350906.0],["2002-10-10",2.5726,2.8538,2.4601,2.767,100586290.0],["2002-10-11",2.8377,3.2073,2.8361,3.1494,75496996.0],["2002-10-14",3.0964,3.196,3.0466,3.1414,25129692.0],["2002-10-15",3.3262,3.4097,3.2763,3.3422,36187126.0],["2002-10-16",3.278,3.3165,3.1317,3.1446,20331020.0],["2002-10-17",3.3262,3.4531,3.2539,3.4451,33450469.0],["2002-10-18",3.3342,3.5222,3.3085,3.5029,26890456.0],["2002-10-21",3.4226,3.7986,3.4226,3.797,40318659.0],["2002-10-22",3.7311,3.7905,3.6122,3.6925,28293988.0],["2002-10-23",3.6957,3.8886,3.6411,3.8564,30093418.0],["2002-10-24",3.9769,4.1987,3.9689,4.1023,51244512.0],["2002-10-25",4.0958,4.1232,3.9287,4.0332,34428094.0],["2002-10-28",4.0332,4.1601,4.0251,4.1232,23215417.0],["2002-10-29",4.1296,4.1537,3.9271,4.0123,27711107.0],["2002-10-30",4.0428,4.2405,3.9978,4.1665,26192729.0],["2002-10-31",4.1874,4.2035,4.0091,4.0717,19894724.0],["2002-11-01",4.0733,4.1344,4.0171,4.1007,25308019.0],["2002-11-04",4.2115,4.3642,4.1376,4.2774,23390282.0],["2002-11-05",4.2405,4.4317,4.2292,4.4204,18292089.0],["2002-11-06",4.451,4.4927,4.2838,4.4879,19789690.0],["2002-11-07",4.2678,4.4799,4.2083,4.2662,16653096.0],["2002-11-08",4.2806,4.377,4.0267,4.1007,28429609.0],["2002-11-11",4.0991,4.1007,3.9496,4.0059,19708895.0],["2002-11-12",4.0267,4.1457,3.9898,4.1039,18585261.0],["2002-11-13",3.9994,4.189,3.895,4.1457,35951088.0],["2002-11-14",4.1665,4.2164,4.0926,4.1746,22750843.0],["2002-11-15",4.1296,4.3047,4.0557,4.2453,15918434.0],["2002-11-18",4.279,4.3304,4.1376,4.1424,15032570.0],["2002-11-19",4.1392,4.3079,4.0974,4.2405,30700538.0],["2002-11-20",4.2405,4.5474,4.1858,4.52,37987133.0],["2002-11-21",4.5634,4.7884,4.4815,4.7675,27988120.0],["2002-11-22",4.6084,4.6679,4.5024,4.5538,29607491.0],["2002-11-25",4.5458,4.6277,4.4493,4.5602,19715243.0],["2002-11-26",4.5506,4.5634,4.3738,4.4236,15374796.0],["2002-11-27",4.4654,4.5924,4.4236,4.5313,19121396.0],["2002-11-29",4.5441,4.5779,4.459,4.467,6213747.0],["2002-12-02",4.5072,4.6036,4.4622,4.4767,21761676.0],["2002-12-03",4.4558,4.467,4.1842,4.1971,22537890.0],["2002-12-04",4.1955,4.1971,3.9448,4.0444,32697340.0],["2002-12-05",4.075,4.0942,3.9577,4.0187,20604570.0],["2002-12-06",4.0059,4.2019,3.9512,4.1681,22726028.0],["2002-12-09",4.1778,4.2083,3.9159,3.9368,16570569.0],["2002-12-10",3.9464,4.0267,3.9287,3.9625,19992833.0],["2002-12-11",3.9416,4.0476,3.8918,3.9673,13551128.0],["2002-12-12",3.9689,3.9994,3.8404,3.9111,33045914.0],["2002-12-13",3.8837,3.8837,3.6636,3.7182,26486478.0],["2002-12-16",3.7198,4.0107,3.6941,4.0091,33441812.0],["2002-12-17",3.985,4.0332,3.8918,3.9834,17890997.0],["2002-12-18",3.985,3.985,3.7793,3.8484,12993639.0],["2002-12-19",3.8404,3.9303,3.8227,3.8275,15558317.0],["2002-12-20",3.8532,3.9111,3.7777,3.8677,17045531.0],["2002-12-23",3.8725,3.9127,3.8387,3.887,15152609.0],["2002-12-24",3.8853,3.8902,3.7841,3.7841,5775720.0],["2002-12-26",3.797,3.8436,3.7359,3.7552,9960347.0],["2002-12-27",3.7568,3.7729,3.527,3.5367,11927716.0],["2002-12-30",3.5768,3.6395,3.5351,3.6041,16017697.0],["2002-12-31",3.5881,3.7279,3.5688,3.6829,19700238.0],["2003-01-02",3.6909,3.9464,3.6893,3.9062,22543661.0],["2003-01-03",3.9078,3.9255,3.8484,3.8918,12662378.0],["2003-01-06",3.437,3.6957,3.3631,3.572,126714960.0],["2003-01-07",3.5752,3.7504,3.5752,3.6909,31963255.0],["2003-01-08",3.6395,3.6765,3.5752,3.6299,22908972.0],["2003-01-09",3.6716,3.8628,3.6411,3.8532,32641360.0],["2003-01-10",3.8146,3.8661,3.7439,3.8484,22473830.0],["2003-01-13",3.9094,3.9207,3.8082,3.858,15928822.0],["2003-01-14",3.8195,3.9544,3.8002,3.8821,18833418.0],["2003-01-15",3.8982,3.9303,3.7889,3.8564,11843458.0],["2003-01-16",3.8725,3.9319,3.7841,3.8243,11318865.0],["2003-01-17",3.8098,3.8098,3.662,3.6797,19260480.0],["2003-01-21",3.6877,3.7022,3.4885,3.5158,23690956.0],["2003-01-22",3.4868,3.5431,3.4322,3.4563,30879442.0],["2003-01-23",3.474,3.6716,3.4467,3.6427,36251185.0],["2003-01-24",3.58,3.5849,3.4065,3.5013,27402353.0],["2003-01-27",3.4756,3.5929,3.4563,3.5126,18633738.0],["2003-01-28",3.6186,3.6315,3.5109,3.5833,12867252.0],["2003-01-29",3.5254,3.662,3.3936,3.6186,18649897.0],["2003-01-30",3.5351,3.564,3.4595,3.5093,17174803.0],["2003-01-31",3.4836,3.5833,3.4322,3.5367,16834885.0],["2003-02-03",3.5559,3.6282,3.5158,3.519,11725151.0],["2003-02-04",3.4386,3.4933,3.331,3.3728,34640470.0],["2003-02-05",3.4836,3.5093,3.3985,3.429,30063408.0],["2003-02-06",3.4949,3.8291,3.4949,3.7295,62514322.0],["2003-02-07",3.7439,3.7809,3.67,3.7263,18781478.0],["2003-02-10",3.7504,3.8404,3.6957,3.7745,16518052.0],["2003-02-11",3.7761,3.9448,3.7761,3.8966,28751637.0],["2003-02-12",3.5736,3.6732,3.5511,3.6106,217142378.0],["2003-02-13",3.6331,3.6588,3.5126,3.5431,34878240.0],["2003-02-14",3.5752,3.6074,3.4708,3.6009,36753271.0],["2003-02-18",3.6395,3.7472,3.6186,3.7455,25853388.0],["2003-02-19",3.6636,3.7423,3.6234,3.6781,21163213.0],["2003-02-20",3.6893,3.7054,3.6363,3.6652,18490038.0],["2003-02-21",3.6636,3.8098,3.6186,3.7713,28052179.0],["2003-02-24",3.7375,3.7745,3.6556,3.6652,21626055.0],["2003-02-25",3.6491,3.7793,3.5704,3.768,27630311.0],["2003-02-26",3.7231,3.7648,3.6716,3.6925,20362184.0],["2003-02-27",3.7247,3.8339,3.6604,3.7986,23645941.0],["2003-02-28",3.8307,3.9544,3.8018,3.9416,22202011.0],["2003-03-03",3.9673,4.0059,3.8757,3.9046,21573538.0],["2003-03-04",3.8998,3.9207,3.7841,3.8162,22027724.0],["2003-03-05",3.8323,3.8677,3.7536,3.8002,26068073.0],["2003-03-06",3.7921,3.8371,3.7327,3.7905,23397784.0],["2003-03-07",3.768,4.0251,3.7552,3.895,24789197.0],["2003-03-10",3.8548,3.8725,3.7359,3.7504,15850912.0],["2003-03-11",3.7423,3.8162,3.7022,3.768,35205461.0],["2003-03-12",3.7584,3.7905,3.6604,3.7873,25818185.0],["2003-03-13",3.8725,4.1232,3.8162,4.1103,37307874.0],["2003-03-14",4.1215,4.144,3.9287,4.0155,32956462.0],["2003-03-17",3.9914,4.226,3.9143,4.2115,37067219.0],["2003-03-18",4.2051,4.2613,4.1505,4.2565,23909681.0],["2003-03-19",4.0669,4.0669,3.7439,3.993,200183413.0],["2003-03-20",3.9544,4.3931,3.9271,4.3192,127697202.0],["2003-03-21",4.3658,4.6743,4.3594,4.5136,79475595.0],["2003-03-24",4.3803,4.4397,4.2983,4.324,51825662.0],["2003-03-25",4.3578,4.4381,4.3224,4.4108,38432085.0],["2003-03-26",4.4381,4.4992,4.3385,4.4734,46003773.0],["2003-03-27",4.4236,4.5586,4.3722,4.5281,41993433.0],["2003-03-28",4.4349,4.6004,4.4349,4.5682,36699023.0],["2003-03-31",4.4767,4.6036,4.2838,4.3047,52174236.0],["2003-04-01",4.3786,4.3786,4.1248,4.1457,50243802.0],["2003-04-02",4.2774,4.2951,4.1601,4.1746,48262582.0],["2003-04-03",4.1987,4.2164,4.1344,4.1762,29527850.0],["2003-04-04",4.1858,4.2083,4.1087,4.1376,23246581.0],["2003-04-07",4.2871,4.369,4.1874,4.1939,42578623.0],["2003-04-08",4.1955,4.2067,4.1119,4.1665,25964194.0],["2003-04-09",4.1617,4.1826,4.0284,4.0332,38548661.0],["2003-04-10",4.038,4.3513,4.0348,4.2887,139857494.0],["2003-04-11",4.3529,4.4027,4.1199,4.3465,70862223.0],["2003-04-14",4.3256,4.422,4.3079,4.3754,44247626.0],["2003-04-15",4.3738,4.5522,4.3256,4.5168,53550067.0],["2003-04-16",4.5441,4.5731,4.4188,4.4493,39382009.0],["2003-04-17",4.3979,4.6534,4.3979,4.6293,59642621.0],["2003-04-21",4.6261,4.7145,4.5843,4.6727,26256789.0],["2003-04-22",4.6341,4.7659,4.6277,4.7129,35920501.0],["2003-04-23",4.7161,4.8205,4.6936,4.7563,39635937.0],["2003-04-24",4.7241,4.7402,4.6165,4.6245,40718019.0],["2003-04-25",4.6277,4.7,4.5297,4.557,35074457.0],["2003-04-28",4.5907,4.7996,4.5859,4.7932,42691736.0],["2003-04-29",4.8093,4.9234,4.7514,4.8125,51737941.0],["2003-04-30",4.7804,4.8366,4.7675,4.8125,34512929.0],["2003-05-01",5.0712,5.3685,5.0214,5.2512,173717134.0],["2003-05-02",5.2704,5.6239,5.264,5.6175,123761310.0],["2003-05-05",5.5613,5.5693,5.4263,5.4793,106705968.0],["2003-05-06",5.4922,5.5002,5.3926,5.4809,52985076.0],["2003-05-07",5.4472,5.5195,5.3669,5.4745,58626330.0],["2003-05-08",5.4263,5.4568,5.2496,5.2672,68735571.0],["2003-05-09",5.2994,5.3395,5.1531,5.3138,60140667.0],["2003-05-12",5.3186,5.595,5.264,5.5613,55010734.0],["2003-05-13",5.5018,5.7043,5.4263,5.6641,69639903.0],["2003-05-14",5.6914,5.7123,5.5291,5.6272,41819723.0],["2003-05-15",5.6673,5.7653,5.6047,5.7653,65682658.0],["2003-05-16",5.7204,5.8409,5.6705,5.7445,63811089.0],["2003-05-19",5.783,5.7846,5.4906,5.5259,54430161.0],["2003-05-20",5.5356,5.6111,5.2881,5.3556,62187678.0],["2003-05-21",5.3588,5.4841,5.3556,5.4777,49239630.0],["2003-05-22",5.4841,5.7927,5.4809,5.7364,82536588.0],["2003-05-23",5.738,5.7927,5.6673,5.7541,45141570.0],["2003-05-27",5.7364,6.0337,5.6963,5.9614,84429510.0],["2003-05-28",6.0032,6.0257,5.9003,5.9999,45279499.0],["2003-05-29",6.0144,6.0819,5.9164,5.9566,49927546.0],["2003-05-30",6.0257,6.1912,5.9501,6.1446,56650881.0],["2003-06-02",6.196,6.2426,6.0449,6.0723,58246014.0],["2003-06-03",6.0417,6.0482,5.9051,6.0096,58576121.0],["2003-06-04",6.0096,6.1655,5.9887,6.1574,45314126.0],["2003-06-05",6.1221,6.1976,6.0723,6.1879,44813194.0],["2003-06-06",6.2233,6.2956,5.9598,5.9726,61721950.0],["2003-06-09",5.9309,6.0257,5.8521,5.9019,4346044742.0],["2003-06-10",5.9067,5.9694,5.8023,5.9067,33726905.0],["2003-06-11",5.9051,6.0867,5.8489,6.0706,43724764.0],["2003-06-12",6.1044,6.106,5.9791,6.0546,36053236.0],["2003-06-13",6.0546,6.0578,5.8168,5.8843,35979943.0],["2003-06-16",5.9357,6.1896,5.9244,6.1462,50582566.0],["2003-06-17",6.2104,6.3486,6.114,6.2538,69516402.0],["2003-06-18",6.1976,6.2345,6.0771,6.2281,53761290.0],["2003-06-19",6.2169,6.257,6.114,6.1253,46804225.0],["2003-06-20",6.1976,6.2265,5.9999,6.0337,59433707.0],["2003-06-23",6.0626,6.0706,5.7862,5.8794,28599279.0],["2003-06-24",5.9453,5.9582,5.7043,5.7364,42812353.0],["2003-06-25",5.7798,5.8425,5.7284,5.7461,40252868.0],["2003-06-26",5.73,6.0851,5.73,6.0803,56365211.0],["2003-06-27",6.1703,6.294,6.114,6.2056,55553794.0],["2003-06-30",6.2506,6.4466,6.1767,6.3197,66956340.0],["2003-07-01",6.2747,6.4531,6.1671,6.4274,84333132.0],["2003-07-02",6.4065,6.4659,6.3583,6.4418,51686001.0],["2003-07-03",6.4097,6.4675,6.3245,6.3615,20475874.0],["2003-07-07",6.4756,6.8837,6.4434,6.8676,75873849.0],["2003-07-08",6.8098,6.8901,6.6989,6.7471,59386384.0],["2003-07-09",6.7407,6.8371,6.6764,6.7021,58217736.0],["2003-07-10",6.5543,6.715,6.4675,6.633,66460602.0],["2003-07-11",6.617,6.6314,6.482,6.5688,43016072.0],["2003-07-14",6.6812,6.8757,6.6796,6.7937,49222894.0],["2003-07-15",6.8435,6.8596,6.6507,6.7343,30115925.0],["2003-07-16",6.7471,6.76,6.5398,6.633,30838467.0],["2003-07-17",6.5495,6.5704,6.2474,6.3534,45852570.0],["2003-07-18",6.4225,6.4274,6.0658,6.1847,56528534.0],["2003-07-21",6.1863,6.2844,6.053,6.159,34684908.0],["2003-07-22",6.2362,6.2506,6.0803,6.1799,43552785.0],["2003-07-23",6.2667,6.445,6.2506,6.4193,41246652.0],["2003-07-24",6.5479,6.6748,6.4017,6.4274,44111428.0],["2003-07-25",6.4756,6.6523,6.4193,6.6089,40847292.0],["2003-07-28",6.6427,6.6732,6.5077,6.5864,25752971.0],["2003-07-29",6.5993,6.6073,6.4193,6.445,33300997.0],["2003-07-30",6.4643,6.4949,6.2811,6.3534,34714340.0],["2003-07-31",6.4322,6.5511,6.4097,6.4788,39643440.0],["2003-08-01",6.4788,6.5672,6.3872,6.3984,32164090.0],["2003-08-04",6.3374,6.4595,6.114,6.347,55740201.0],["2003-08-05",6.0706,6.1863,5.7686,5.8618,145441036.0],["2003-08-06",5.8891,5.9132,5.7445,5.7959,77662891.0],["2003-08-07",5.7541,5.8119,5.5982,5.6609,67705429.0],["2003-08-08",5.693,5.7139,5.5131,5.5773,46726315.0],["2003-08-11",5.407,5.5757,5.3267,5.5693,116978532.0],["2003-08-12",5.6175,5.6464,5.4825,5.4954,68352947.0],["2003-08-13",5.5179,5.6207,5.3861,5.5806,89937451.0],["2003-08-14",5.5677,5.873,5.5147,5.7734,97657455.0],["2003-08-15",5.7573,5.8585,5.722,5.8152,27981771.0],["2003-08-18",5.8264,5.8328,5.6545,5.8248,64920295.0],["2003-08-19",5.8489,6.0883,5.8328,6.0642,108272246.0],["2003-08-20",5.9903,6.0208,5.9292,5.9807,41411129.0],["2003-08-21",6.0176,6.0433,5.9839,6.008,40965022.0],["2003-08-22",6.0417,6.0674,5.7204,5.7637,60252049.0],["2003-08-25",5.8264,5.873,5.6625,5.783,31338245.0],["2003-08-26",5.7123,5.783,5.6095,5.7653,36558785.0],["2003-08-27",5.7541,5.8473,5.6738,5.8055,31845525.0],["2003-08-28",5.9051,5.9051,5.7734,5.8843,26966057.0],["2003-08-29",5.8843,5.9469,5.8569,5.9437,45608452.0],["2003-09-02",5.8971,5.9067,5.7091,5.8778,47620836.0],["2003-09-03",5.8907,5.9067,5.5179,5.6625,71112112.0],["2003-09-04",5.6641,5.7075,5.5275,5.6786,40731870.0],["2003-09-05",5.5806,5.7959,5.5806,5.7573,59826142.0],["2003-09-08",5.7637,5.8248,5.7187,5.8119,28120855.0],["2003-09-09",5.8152,5.8168,5.6047,5.6721,52970071.0],["2003-09-10",5.6175,5.632,5.4633,5.4649,36384498.0],["2003-09-11",5.4729,5.5452,5.3636,5.5275,39861010.0],["2003-09-12",5.4649,5.5532,5.3781,5.489,22719102.0],["2003-09-15",5.4874,5.534,5.3829,5.3942,22126410.0],["2003-09-16",5.4038,5.5436,5.3942,5.5372,31417886.0],["2003-09-17",5.5179,5.5693,5.4392,5.4858,49196347.0],["2003-09-18",5.5034,5.8489,5.4858,5.8184,72057418.0],["2003-09-19",5.8939,5.9212,5.7204,5.8248,43476607.0],["2003-09-22",5.677,5.7171,5.5259,5.632,36879658.0],["2003-09-23",5.6416,5.8682,5.6143,5.8634,37001429.0],["2003-09-24",5.8537,5.9791,5.7702,5.7943,49433539.0],["2003-09-25",5.7686,5.8119,5.6239,5.648,37964626.0],["2003-09-26",5.6143,5.6207,5.4649,5.5565,33401992.0],["2003-09-29",5.5436,5.6304,5.3829,5.5436,35054835.0],["2003-09-30",5.5099,5.5131,5.3042,5.3315,48802181.0],["2003-10-01",5.3588,5.46,5.1805,5.4504,66883624.0],["2003-10-02",5.4633,5.5147,5.3315,5.4633,33096700.0],["2003-10-03",5.5854,5.7284,5.5372,5.6818,42058069.0],["2003-10-06",5.7332,5.8698,5.6272,5.8698,32083872.0],["2003-10-07",5.8264,5.8489,5.677,5.8152,41594073.0],["2003-10-08",5.8168,5.9678,5.783,5.8505,50325752.0],["2003-10-09",6.0449,6.2522,5.9774,6.0594,77989535.0],["2003-10-10",6.1381,6.2667,6.1076,6.2554,43047236.0],["2003-10-13",6.2667,6.2988,6.151,6.2667,26375673.0],["2003-10-14",6.2522,6.2779,6.1655,6.2137,41036007.0],["2003-10-15",6.2554,6.257,6.0016,6.061,39596694.0],["2003-10-16",6.0417,6.2024,6.0257,6.1638,26352589.0],["2003-10-17",6.0931,6.1719,5.9309,6.0048,26103277.0],["2003-10-20",5.9791,6.0192,5.9212,6.016,24985992.0],["2003-10-21",5.9791,6.1446,5.9325,6.0658,31258027.0],["2003-10-22",5.9999,6.0016,5.8618,5.9051,25972850.0],["2003-10-23",5.8778,6.0546,5.8248,5.9726,38596562.0],["2003-10-24",5.9196,6.1172,5.8794,6.024,32541520.0],["2003-10-27",6.0562,6.106,5.971,6.0594,20226563.0],["2003-10-28",6.0594,6.1751,5.9341,6.1719,27655127.0],["2003-10-29",6.114,6.1783,6.016,6.1269,25518087.0],["2003-10-30",6.2426,6.2667,6.0771,6.0803,27907324.0],["2003-10-31",6.0819,6.106,5.8618,5.9148,54041188.0],["2003-11-03",5.9373,6.0883,5.9051,6.0594,30959084.0],["2003-11-04",6.0273,6.106,5.828,5.9453,37920765.0],["2003-11-05",5.6963,5.7927,5.129,5.4938,331047797.0],["2003-11-06",5.4472,5.4633,5.1419,5.2479,117225535.0],["2003-11-07",5.2865,5.4311,5.166,5.3749,76483277.0],["2003-11-10",5.3508,5.4665,5.3203,5.4151,53199761.0],["2003-11-11",5.3203,5.4536,5.1788,5.3652,66172047.0],["2003-11-12",5.407,5.4633,5.3026,5.4311,46374277.0],["2003-11-13",5.4151,5.4424,5.3267,5.3379,36097674.0],["2003-11-14",5.354,5.4151,5.2303,5.2399,27263269.0],["2003-11-17",5.1869,5.2287,5.0198,5.1323,57608884.0],["2003-11-18",5.1419,5.2062,4.9443,4.9539,51648489.0],["2003-11-19",4.9619,5.1081,4.941,5.0664,52638233.0],["2003-11-20",4.978,5.113,4.9426,4.9957,38399767.0],["2003-11-21",5.0037,5.1708,4.9989,5.0937,34682599.0],["2003-11-24",5.1419,5.2463,5.1323,5.1805,86741991.0],["2003-11-25",5.1821,5.2833,5.1676,5.2415,36138649.0],["2003-11-26",5.2415,5.2865,5.1483,5.174,41124305.0],["2003-11-28",5.1869,5.2849,5.1788,5.2479,11532973.0],["2003-12-01",5.3138,5.3186,5.1483,5.2222,37093766.0],["2003-12-02",5.2046,5.2592,5.1451,5.1515,31308235.0],["2003-12-03",5.1756,5.2062,4.9748,4.9748,78933111.0],["2003-12-04",4.9394,5.0198,4.7884,4.8173,98981924.0],["2003-12-05",4.8125,4.9169,4.7595,4.8575,61830446.0],["2003-12-08",4.8045,4.9651,4.7916,4.8671,35338774.0],["2003-12-09",4.8848,4.8848,4.6823,4.737,57316289.0],["2003-12-10",4.745,4.753,4.5474,4.6261,78227305.0],["2003-12-11",4.6598,4.9378,4.5683,4.8559,63826094.0],["2003-12-12",4.8607,4.9041,4.8205,4.9025,42538225.0],["2003-12-15",4.9812,4.9973,4.835,4.8671,69493894.0],["2003-12-16",4.8591,4.9973,4.8382,4.9876,62942538.0],["2003-12-17",4.9812,4.986,4.9089,4.9716,54749880.0],["2003-12-18",4.9651,5.166,4.9507,5.1435,71699610.0],["2003-12-19",5.1371,5.3283,5.1162,5.3106,69562570.0],["2003-12-22",5.2994,5.3942,5.2785,5.391,32968005.0],["2003-12-23",5.3893,5.4617,5.3395,5.4102,21264207.0],["2003-12-24",5.3861,5.3942,5.2753,5.2865,11806523.0],["2003-12-26",5.2961,5.3588,5.2222,5.2447,12744327.0],["2003-12-29",5.2592,5.3877,5.2271,5.3845,38829137.0],["2003-12-30",5.3861,5.452,5.3668,5.4343,32192368.0],["2003-12-31",5.4536,5.5066,5.4054,5.452,22484218.0],["2004-01-02",5.4295,5.5436,5.3347,5.3444,29578636.0],["2004-01-05",5.407,5.4729,5.3652,5.4568,24383488.0],["2004-01-06",5.4552,5.4633,5.3122,5.3508,35081960.0],["2004-01-07",5.3219,5.3508,5.2544,5.3026,26709820.0],["2004-01-08",5.3235,5.3476,5.2254,5.2479,32483232.0],["2004-01-09",5.2126,5.256,5.1419,5.1708,32473998.0],["2004-01-12",5.174,5.256,5.1419,5.1853,25155662.0],["2004-01-13",5.1772,5.3138,5.1772,5.2174,36715182.0],["2004-01-14",5.2415,5.4793,5.2383,5.4761,50561790.0],["2004-01-15",5.4793,5.5806,5.3508,5.4633,42013632.0],["2004-01-16",5.4793,5.6063,5.4231,5.6047,29710794.0],["2004-01-20",5.5886,5.6079,5.452,5.5404,30870209.0],["2004-01-21",5.4858,5.5581,5.3701,5.4359,34781862.0],["2004-01-22",5.4408,5.5597,5.391,5.4793,26018442.0],["2004-01-23",5.4874,5.5597,5.4199,5.4777,19951858.0],["2004-01-26",5.444,5.6127,5.3363,5.4568,31446742.0],["2004-01-27",5.4713,5.5034,5.2656,5.301,38095630.0],["2004-01-28",5.3138,5.3315,5.0262,5.0278,54616567.0],["2004-01-29",5.0358,5.1708,5.0278,5.158,37216691.0],["2004-01-30",5.1933,5.2287,5.1065,5.1821,20316592.0],["2004-02-02",5.211,5.2142,5.0358,5.0808,39907756.0],["2004-02-03",5.0808,5.158,4.8816,4.9057,51136015.0],["2004-02-04",4.888,5.0712,4.8816,4.9555,31330743.0],["2004-02-05",4.9603,5.1114,4.9587,5.0519,25350148.0],["2004-02-06",5.0519,5.1692,4.9812,5.1339,37309028.0],["2004-02-09",5.3427,5.5018,5.1515,5.309,128072901.0],["2004-02-10",5.2929,5.3765,5.2415,5.3299,37202840.0],["2004-02-11",5.3411,5.3411,5.2608,5.3347,33451623.0],["2004-02-12",5.2849,5.3026,5.1901,5.2062,26006323.0],["2004-02-13",5.1885,5.2367,5.0985,5.129,22901469.0],["2004-02-17",5.1965,5.2206,5.158,5.2078,21321918.0],["2004-02-18",5.1869,5.3026,5.1531,5.2496,29539392.0],["2004-02-19",5.2994,5.4231,5.1419,5.1612,46392745.0],["2004-02-20",5.1933,5.203,5.1178,5.1612,43946374.0],["2004-02-23",5.1419,5.1596,4.9876,5.0551,28659299.0],["2004-02-24",5.0599,5.0857,4.9282,4.9796,26587473.0],["2004-02-25",4.9619,5.0455,4.9426,5.015,16506510.0],["2004-02-26",4.8237,5.0198,4.8205,5.0005,32048091.0],["2004-02-27",5.2046,5.2544,5.0519,5.2335,93864686.0],["2004-03-01",5.2351,5.3347,5.2062,5.2704,43727072.0],["2004-03-02",5.272,5.3106,5.1419,5.1708,35620404.0],["2004-03-03",5.1371,5.1901,5.0182,5.1419,31240713.0],["2004-03-04",5.1339,5.2544,5.1146,5.2399,18944801.0],["2004-03-05",5.1531,5.2688,5.121,5.1997,22852992.0],["2004-03-08",5.2383,5.3556,5.166,5.1756,37738976.0],["2004-03-09",5.2046,5.2222,5.0808,5.1628,29021724.0],["2004-03-10",5.1081,5.1499,4.9812,5.0053,36003605.0],["2004-03-11",4.9475,5.0648,4.9057,4.9443,34729345.0],["2004-03-12",4.9828,4.9957,4.9153,4.9812,30817114.0],["2004-03-15",4.8864,4.9089,4.6663,4.6711,83964936.0],["2004-03-16",4.7273,4.8173,4.7161,4.8173,34527357.0],["2004-03-17",4.8205,4.9105,4.8045,4.8655,23211377.0],["2004-03-18",4.8559,4.8623,4.7402,4.8205,28727398.0],["2004-03-19",4.7916,4.8719,4.6534,4.6855,39401630.0],["2004-03-22",4.6486,4.6695,4.5072,4.5474,55997015.0],["2004-03-23",4.6116,4.6293,4.4702,4.4911,35404564.0],["2004-03-24",4.5072,4.5811,4.4124,4.5409,50171086.0],["2004-03-25",4.5988,4.9041,4.5875,4.8735,88136289.0],["2004-03-26",4.8286,4.9137,4.8125,4.8543,19633293.0],["2004-03-29",4.9073,5.0166,4.8864,4.941,26391255.0],["2004-03-30",4.896,5.0455,4.8896,5.0391,32707728.0],["2004-03-31",5.0648,5.1788,4.9732,5.0824,50970961.0],["2004-04-01",5.1821,5.3604,5.0824,5.3444,64830843.0],["2004-04-02",5.4488,5.5002,5.407,5.4472,46825001.0],["2004-04-05",5.4504,5.4874,5.3363,5.4858,21076646.0],["2004-04-06",5.4279,5.4568,5.354,5.4488,23306601.0],["2004-04-07",5.4167,5.452,5.2929,5.3267,26332967.0],["2004-04-08",5.4713,5.4777,5.2881,5.3203,24401956.0],["2004-04-12",5.3154,5.3636,5.2897,5.3203,16598847.0],["2004-04-13",5.3717,5.3717,5.1772,5.1901,22244718.0],["2004-04-14",5.1901,5.2881,5.1724,5.2383,19114471.0],["2004-04-15",5.2431,5.2463,5.076,5.1419,26155217.0],["2004-04-16",5.1178,5.1323,5.0535,5.0905,23485505.0],["2004-04-19",5.0985,5.2817,5.0808,5.2801,21642214.0],["2004-04-20",5.2528,5.2865,5.158,5.1612,21372127.0],["2004-04-21",5.1708,5.2688,5.0937,5.2287,28037174.0],["2004-04-22",5.2817,5.5356,5.2303,5.5099,50139345.0],["2004-04-23",5.4713,5.5629,5.3717,5.4986,27518929.0],["2004-04-26",5.5115,5.5195,5.309,5.362,31623915.0],["2004-04-27",5.3765,5.5066,5.3588,5.3813,23884865.0],["2004-04-28",5.391,5.4134,5.2383,5.2688,29287195.0],["2004-04-29",5.2929,5.3829,5.2206,5.2496,26578816.0],["2004-04-30",5.272,5.3411,5.121,5.1821,30344461.0],["2004-05-03",4.9796,5.3026,4.8784,4.9908,73041391.0],["2004-05-04",5.0198,5.1997,4.9571,5.1114,39451839.0],["2004-05-05",5.0937,5.1612,5.0358,5.084,20217329.0],["2004-05-06",5.0294,5.1306,4.9892,5.068,21455231.0],["2004-05-07",5.0246,5.1387,4.9089,4.9587,35850094.0],["2004-05-10",4.9137,4.9346,4.6807,4.8189,46364467.0],["2004-05-11",4.8286,4.896,4.7932,4.8302,41123728.0],["2004-05-12",4.7884,4.8045,4.6598,4.7498,31952290.0],["2004-05-13",4.7225,4.8286,4.7,4.7659,24412921.0],["2004-05-14",4.782,4.8093,4.647,4.7,23898139.0],["2004-05-17",4.6582,4.6759,4.5699,4.6245,19428419.0],["2004-05-18",4.6904,4.7273,4.6518,4.6759,21209959.0],["2004-05-19",4.7739,4.9121,4.745,4.745,32686952.0],["2004-05-20",4.7916,4.8511,4.7482,4.7916,21139551.0],["2004-05-21",4.843,4.888,4.7884,4.8302,16968775.0],["2004-05-24",4.8366,4.8687,4.7546,4.8205,23199258.0],["2004-05-25",4.8189,5.0166,4.7932,5.0037,34125111.0],["2004-05-26",4.97,5.0358,4.9426,5.031,16271626.0],["2004-05-27",5.0632,5.113,4.9812,5.068,25799717.0],["2004-05-28",5.0792,5.0792,5.0053,5.023,16197178.0],["2004-06-01",4.9796,5.084,4.925,5.0712,20618421.0],["2004-06-02",5.0792,5.1081,4.9507,5.0503,19225276.0],["2004-06-03",5.0342,5.0567,4.8607,4.8832,21430992.0],["2004-06-04",4.9732,4.9732,4.8414,4.8639,24869992.0],["2004-06-07",4.9169,4.9716,4.8623,4.9555,16043667.0],["2004-06-08",4.9587,5.0069,4.9073,4.941,18020847.0],["2004-06-09",4.8977,4.9667,4.8639,4.8928,17290225.0],["2004-06-10",4.9282,4.941,4.8093,4.8703,18560445.0],["2004-06-14",4.8366,4.8671,4.6422,4.7563,33572816.0],["2004-06-15",4.8591,4.9041,4.8173,4.8382,20580331.0],["2004-06-16",4.8334,4.8511,4.7771,4.8125,26214660.0],["2004-06-17",4.7884,4.8302,4.7659,4.7932,19913192.0],["2004-06-18",4.6711,4.8848,4.6695,4.8109,31304195.0],["2004-06-21",4.9587,4.9603,4.8286,4.8302,23990476.0],["2004-06-22",4.9218,5.0214,4.8623,5.0005,31815515.0],["2004-06-23",4.9796,5.0005,4.925,4.9828,24141102.0],["2004-06-24",4.9973,5.0005,4.9089,4.9394,25173552.0],["2004-06-25",4.9234,4.9539,4.7482,4.7498,46174020.0],["2004-06-28",4.8061,4.9041,4.798,4.8494,27471606.0],["2004-06-29",4.8591,4.9539,4.8237,4.8671,14648214.0],["2004-06-30",4.8736,4.8977,4.8028,4.843,18064130.0],["2004-07-01",4.8334,4.8928,4.7884,4.8221,26724248.0],["2004-07-02",4.8334,4.9105,4.827,4.88,19089078.0],["2004-07-06",4.9153,4.9362,4.8028,4.8302,18911905.0],["2004-07-07",4.8591,4.9266,4.8527,4.8719,14711696.0],["2004-07-08",4.827,4.8768,4.7402,4.753,26908923.0],["2004-07-09",4.8189,4.8623,4.7595,4.8045,18586992.0],["2004-07-12",4.7707,4.8093,4.7016,4.7386,18625082.0],["2004-07-13",4.7418,4.7932,4.6807,4.7129,14855974.0],["2004-07-14",4.7225,4.8012,4.3337,4.6855,30107846.0],["2004-07-15",4.7386,4.7402,4.6598,4.6839,14027821.0],["2004-07-16",4.7273,4.7771,4.6486,4.6502,25530784.0],["2004-07-19",4.6438,4.6839,4.5811,4.6213,16965312.0],["2004-07-20",4.6614,4.7723,4.6486,4.7611,29587869.0],["2004-07-21",4.7595,4.7884,4.6084,4.6148,23505127.0],["2004-07-22",4.4751,4.6373,4.4686,4.5972,31668352.0],["2004-07-23",4.5522,4.5843,4.4606,4.4992,19725631.0],["2004-07-26",4.4959,4.5409,4.4124,4.4815,16576340.0],["2004-07-27",4.512,4.5747,4.4895,4.549,17830978.0],["2004-07-28",4.5377,4.5474,4.3979,4.512,22280498.0],["2004-07-29",4.5554,4.5666,4.3867,4.4831,24569895.0],["2004-07-30",4.4526,4.4751,4.3465,4.3867,24270952.0],["2004-08-02",4.3594,4.459,4.2871,4.4301,36194051.0],["2004-08-03",4.3385,4.4236,4.2726,4.3433,80621736.0],["2004-08-04",3.5833,3.7407,3.4788,3.6636,503925812.0],["2004-08-05",3.6427,3.6845,3.58,3.5945,116659967.0],["2004-08-06",3.5318,3.5575,3.4949,3.5206,86205278.0],["2004-08-09",3.519,3.5816,3.4788,3.5624,42695199.0],["2004-08-10",3.5752,3.6797,3.564,3.6459,64814107.0],["2004-08-11",3.6074,3.67,3.5351,3.6491,43665322.0],["2004-08-12",3.617,3.6636,3.5575,3.5865,30564340.0],["2004-08-13",3.5993,3.6572,3.5752,3.6315,28054487.0],["2004-08-16",3.6234,3.7536,3.6122,3.6989,31404613.0],["2004-08-17",3.6813,3.7263,3.6524,3.6748,20556670.0],["2004-08-18",3.6957,3.8227,3.6475,3.797,33034949.0],["2004-08-19",3.7793,3.8082,3.715,3.7648,33749989.0],["2004-08-20",3.7648,3.8211,3.7439,3.7809,22579442.0],["2004-08-23",3.7954,3.8098,3.7439,3.7729,29456865.0],["2004-08-24",3.7729,3.8323,3.7713,3.8211,30772677.0],["2004-08-25",3.8098,3.9094,3.8018,3.8934,19123705.0],["2004-08-26",3.8725,3.8805,3.8082,3.842,26862177.0],["2004-08-27",3.8468,3.8468,3.7423,3.7713,38605795.0],["2004-08-30",3.7616,3.7713,3.7231,3.7247,27695525.0],["2004-08-31",3.7134,3.7182,3.6363,3.6652,28377092.0],["2004-09-01",3.6556,3.6957,3.6154,3.6604,29434935.0],["2004-09-02",3.67,3.7006,3.6379,3.6861,27744579.0],["2004-09-03",3.6572,3.6957,3.6106,3.6266,24411767.0],["2004-09-07",3.6748,3.6957,3.6299,3.654,21809576.0],["2004-09-08",3.6636,3.6716,3.5592,3.5656,26184650.0],["2004-09-09",3.5672,3.5672,3.4274,3.4563,50147425.0],["2004-09-10",3.4161,3.6009,3.4081,3.5816,32829498.0],["2004-09-13",3.5833,3.6154,3.5029,3.5126,35935506.0],["2004-09-14",3.5302,3.5752,3.5013,3.5351,46163055.0],["2004-09-15",3.4933,3.5158,3.4242,3.4419,30945233.0],["2004-09-16",3.429,3.5511,3.4274,3.5318,31195699.0],["2004-09-17",3.564,3.8082,3.5479,3.7761,131231426.0],["2004-09-20",3.6588,3.7423,3.6154,3.6668,95502525.0],["2004-09-21",3.67,3.6909,3.6058,3.6363,43836146.0],["2004-09-22",3.6122,3.6218,3.4901,3.4997,37336730.0],["2004-09-23",3.5254,3.5543,3.466,3.4708,40033566.0],["2004-09-24",3.4547,3.4724,3.3969,3.4113,33149217.0],["2004-09-27",3.392,3.4836,3.3519,3.3953,24201699.0],["2004-09-28",3.4145,3.4161,3.3213,3.3422,39152896.0],["2004-09-29",3.4611,3.5897,3.4145,3.5463,66574293.0],["2004-09-30",3.5447,3.5575,3.4788,3.5383,29400886.0],["2004-10-01",3.6041,3.6797,3.5575,3.5688,39387203.0],["2004-10-04",3.5913,3.6154,3.5479,3.5608,29680207.0],["2004-10-05",3.5672,3.6106,3.3213,3.3406,118541347.0],["2004-10-06",3.3551,3.3583,3.188,3.331,101236117.0],["2004-10-07",3.3503,3.4531,3.3133,3.4065,69164941.0],["2004-10-08",3.3824,3.4258,3.3599,3.376,24902311.0],["2004-10-11",3.3583,3.3824,3.3101,3.3487,23862358.0],["2004-10-12",3.3197,3.3985,3.286,3.331,35104467.0],["2004-10-13",3.4547,3.4547,3.2844,3.339,34058166.0],["2004-10-14",3.339,3.3422,3.2731,3.2988,24635686.0],["2004-10-15",3.2892,3.3342,3.2458,3.2747,23221765.0],["2004-10-18",3.2715,3.3069,3.2265,3.2892,20872349.0],["2004-10-19",3.2892,3.3213,3.2426,3.2539,23809264.0],["2004-10-20",3.2539,3.2603,3.2137,3.2506,26799272.0],["2004-10-21",3.2539,3.2555,3.1157,3.204,54171038.0],["2004-10-22",3.2105,3.2137,3.0787,3.0819,48359537.0],["2004-10-25",3.1253,3.2105,3.0835,3.188,50093754.0],["2004-10-26",3.1382,3.3454,3.1382,3.3117,52558592.0],["2004-10-27",3.3278,3.5351,3.2988,3.4836,57827609.0],["2004-10-28",3.4547,3.5383,3.4467,3.5351,28311301.0],["2004-10-29",3.5399,3.5704,3.437,3.474,41561177.0],["2004-11-01",3.4885,3.5302,3.4547,3.5254,32315870.0],["2004-11-02",3.4804,3.5833,3.4804,3.5351,42248516.0],["2004-11-03",3.8918,4.1055,3.8082,4.0187,217536544.0],["2004-11-04",4.0171,4.0701,3.9046,4.0251,48041549.0],["2004-11-05",4.0492,4.0653,3.9352,4.0171,42367978.0],["2004-11-08",3.9946,4.075,3.9657,4.0171,32514973.0],["2004-11-09",4.0187,4.0492,3.8404,3.8773,45180813.0],["2004-11-10",3.8661,3.8677,3.752,3.7986,49526454.0],["2004-11-11",3.8468,3.9127,3.8259,3.895,20711913.0],["2004-11-12",3.8612,3.8821,3.8146,3.8371,29893738.0],["2004-11-15",3.8387,3.8645,3.7873,3.8645,22816057.0],["2004-11-16",3.8436,3.8773,3.8275,3.8387,24533537.0],["2004-11-17",3.8404,3.9641,3.8404,3.9094,24394454.0],["2004-11-18",3.9352,3.9352,3.8645,3.895,13352025.0],["2004-11-19",3.9368,3.9737,3.8034,3.8307,18915368.0],["2004-11-22",3.8162,3.9223,3.805,3.8741,16852776.0],["2004-11-23",3.8966,3.8998,3.8146,3.8677,16560181.0],["2004-11-24",3.8966,3.956,3.8805,3.9352,15440010.0],["2004-11-26",3.9544,3.9785,3.9175,3.9609,8509492.0],["2004-11-29",3.9769,4.0091,3.8869,3.956,20799633.0],["2004-11-30",3.9014,3.9689,3.8902,3.9673,16853930.0],["2004-12-01",3.9657,4.075,3.9528,4.0476,28572732.0],["2004-12-02",4.0332,4.0974,3.9994,4.0348,22988613.0],["2004-12-03",4.0042,4.0492,3.948,4.0187,25043703.0],["2004-12-06",3.9834,4.0364,3.9319,3.9721,24414652.0],["2004-12-07",3.9769,4.0091,3.8677,3.8805,20774240.0],["2004-12-08",3.8821,3.9641,3.8693,3.8741,20337368.0],["2004-12-09",3.8853,4.0926,3.8387,4.0685,44046792.0],["2004-12-10",4.0284,4.3256,4.001,4.2421,62004156.0],["2004-12-13",4.2083,4.2758,4.173,4.2083,35383211.0],["2004-12-14",4.1778,4.234,4.1521,4.2019,27114375.0],["2004-12-15",4.1408,4.2019,4.1071,4.1778,26355474.0],["2004-12-16",4.1778,4.1842,4.1007,4.1119,27567983.0],["2004-12-17",4.1987,4.2147,4.1119,4.1264,39271204.0],["2004-12-20",4.1167,4.2147,4.1167,4.1585,23331416.0],["2004-12-21",4.6277,4.6454,4.361,4.4044,187742069.0],["2004-12-22",4.4044,4.467,4.3304,4.4333,40193426.0],["2004-12-23",4.3738,4.4188,4.3353,4.3722,21072029.0],["2004-12-27",4.3867,4.4268,4.3337,4.3786,13829872.0],["2004-12-28",4.4108,4.459,4.3658,4.4381,20210404.0],["2004-12-29",4.4413,4.5072,4.4236,4.4863,16760438.0],["2004-12-30",4.4975,4.5008,4.4204,4.4349,14850203.0],["2004-12-31",4.4204,4.4863,4.4172,4.4381,13118872.0],["2005-01-03",4.4381,4.4783,4.1971,4.2003,46141702.0],["2005-01-04",4.2099,4.234,4.0974,4.1183,30384859.0],["2005-01-05",4.0701,4.1746,4.0701,4.0862,22985150.0],["2005-01-06",4.1408,4.144,4.0621,4.0749,16730428.0],["2005-01-07",4.0862,4.1633,4.0733,4.1151,16560758.0],["2005-01-10",4.1296,4.2099,4.1103,4.1232,19091964.0],["2005-01-11",4.1264,4.1665,4.046,4.0878,18446755.0],["2005-01-12",4.136,4.218,4.1055,4.1746,24442354.0],["2005-01-13",4.1698,4.1778,3.9994,4.0235,32505162.0],["2005-01-14",4.0364,4.075,3.9914,4.038,30025319.0],["2005-01-18",4.0541,4.0701,3.9801,4.0026,22481333.0],["2005-01-19",4.0026,4.0107,3.9207,3.9384,21411370.0],["2005-01-20",3.9432,3.9946,3.8709,3.8773,23830617.0],["2005-01-21",3.8966,3.9191,3.7295,3.7632,39653251.0],["2005-01-24",3.7713,3.8211,3.707,3.7198,22590984.0],["2005-01-25",3.76,3.8082,3.7214,3.7713,31774540.0],["2005-01-26",3.797,3.8098,3.768,3.7954,22691978.0],["2005-01-27",3.7761,3.7905,3.7038,3.7455,15295732.0],["2005-01-28",3.7375,3.8146,3.7006,3.8098,23422023.0],["2005-01-31",3.8227,3.895,3.7921,3.8934,26834476.0],["2005-02-01",3.8886,3.9223,3.8452,3.8918,18085483.0],["2005-02-02",3.8998,3.9143,3.8162,3.8741,14542603.0],["2005-02-03",3.8805,3.8966,3.7825,3.8564,15149146.0],["2005-02-04",3.8484,3.9464,3.8275,3.9239,17750182.0],["2005-02-07",3.9352,3.9512,3.8532,3.8805,13484760.0],["2005-02-08",3.9143,3.9496,3.8564,3.8837,16086373.0],["2005-02-09",3.8773,3.9062,3.8146,3.8371,15089127.0],["2005-02-10",3.8532,3.8677,3.7761,3.8098,20066126.0],["2005-02-11",3.805,3.8918,3.7375,3.8645,19543264.0],["2005-02-14",3.8709,3.8773,3.7938,3.813,14413908.0],["2005-02-15",3.8018,3.9111,3.7713,3.8564,26045566.0],["2005-02-16",3.9239,3.9528,3.5977,3.6234,83395905.0],["2005-02-17",3.625,3.6443,3.5351,3.5383,54027915.0],["2005-02-18",3.5543,3.572,3.5302,3.5688,48731196.0],["2005-02-22",3.5608,3.6025,3.5222,3.5222,61369335.0],["2005-02-23",3.5511,3.5704,3.5318,3.5351,25844732.0],["2005-02-24",3.5286,3.6443,3.4868,3.5961,37211497.0],["2005-02-25",3.609,3.6588,3.5752,3.6331,15002560.0],["2005-02-28",3.6524,3.6877,3.5736,3.617,18075673.0],["2005-03-01",3.6154,3.7488,3.609,3.7327,30462192.0],["2005-03-02",3.7182,3.7359,3.6556,3.6652,28396137.0],["2005-03-03",3.6732,3.6877,3.5608,3.5881,31020257.0],["2005-03-04",3.6411,3.6572,3.5752,3.58,22634844.0],["2005-03-07",3.5849,3.7761,3.5849,3.7455,34221488.0],["2005-03-08",3.7439,3.752,3.7022,3.7102,13967224.0],["2005-03-09",3.7247,3.7472,3.6491,3.6765,32267970.0],["2005-03-10",3.6941,3.715,3.5559,3.6347,29215056.0],["2005-03-11",3.6315,3.6973,3.5929,3.6427,18741658.0],["2005-03-14",3.6572,3.6748,3.5752,3.6202,12608706.0],["2005-03-15",3.6347,3.6443,3.5784,3.6202,30899064.0],["2005-03-16",3.6186,3.654,3.572,3.5961,21764562.0],["2005-03-17",3.5849,3.6459,3.5833,3.5945,12830317.0],["2005-03-18",3.5768,3.5993,3.5479,3.5816,17956788.0],["2005-03-21",3.4917,3.5013,3.3904,3.4756,181526014.0],["2005-03-22",3.4933,3.5608,3.4676,3.527,71108072.0],["2005-03-23",3.4949,3.5399,3.466,3.4868,37639713.0],["2005-03-24",3.4756,3.5013,3.3744,3.3888,57253384.0],["2005-03-28",3.4306,3.4901,3.4258,3.4531,43276926.0],["2005-03-29",3.4402,3.4933,3.4145,3.4579,56928471.0],["2005-03-30",3.4627,3.5672,3.4515,3.5543,52686710.0],["2005-03-31",3.5415,3.5929,3.4949,3.5784,33326967.0],["2005-04-01",3.5993,3.6266,3.5543,3.5592,43966573.0],["2005-04-04",3.5543,3.6266,3.5543,3.5881,43562019.0],["2005-04-05",3.6025,3.6813,3.5945,3.6668,38195470.0],["2005-04-06",3.6636,3.6925,3.617,3.6315,36423164.0],["2005-04-07",3.6154,3.654,3.5656,3.6379,32046936.0],["2005-04-08",3.6315,3.6684,3.609,3.6138,30879442.0],["2005-04-11",3.6186,3.6363,3.5415,3.5752,36697869.0],["2005-04-12",3.5575,3.6234,3.4692,3.6074,43118221.0],["2005-04-13",3.5945,3.6234,3.5093,3.5174,45147918.0],["2005-04-14",3.5479,3.6009,3.5334,3.5575,64124460.0],["2005-04-15",3.4933,3.5784,3.4836,3.5367,50296319.0],["2005-04-18",3.5302,3.5511,3.437,3.5238,53255741.0],["2005-04-19",3.5286,3.5897,3.527,3.564,30521057.0],["2005-04-20",3.5993,3.6154,3.4804,3.4868,42509947.0],["2005-04-21",3.5367,3.5672,3.4692,3.5431,46078220.0],["2005-04-22",3.5367,3.5768,3.5045,3.5061,28860710.0],["2005-04-25",3.5367,3.5929,3.5206,3.572,25474227.0],["2005-04-26",3.5592,3.5945,3.5334,3.5367,25335143.0],["2005-04-27",3.5174,3.5543,3.4852,3.5174,62587038.0],["2005-04-28",3.482,3.5158,3.4451,3.4949,41797215.0],["2005-04-29",3.5013,3.5254,3.4065,3.4933,54682935.0],["2005-05-02",3.5206,3.5222,3.4097,3.4419,51348968.0],["2005-05-03",3.3985,3.5993,3.3631,3.5447,128933950.0],["2005-05-04",3.6861,3.7729,3.5849,3.7311,131009238.0],["2005-05-05",3.7504,3.7841,3.7182,3.7439,42875835.0],["2005-05-06",3.7632,3.7729,3.6282,3.6941,65497982.0],["2005-05-09",3.707,3.7102,3.6379,3.6765,22036381.0],["2005-05-10",3.654,3.6781,3.6186,3.6282,29105982.0],["2005-05-11",3.6186,3.7166,3.6186,3.6893,50463681.0],["2005-05-12",3.6989,3.7343,3.6443,3.6556,40597403.0],["2005-05-13",3.6748,3.7198,3.6218,3.6765,53857090.0],["2005-05-16",3.67,3.7054,3.6379,3.6909,24776501.0],["2005-05-17",3.6957,3.7455,3.654,3.7359,26549383.0],["2005-05-18",3.7472,3.8821,3.7295,3.858,78704575.0],["2005-05-19",3.8612,3.9127,3.842,3.9111,30559146.0],["2005-05-20",3.8821,3.9448,3.8628,3.9368,29160808.0],["2005-05-23",3.8821,3.9416,3.8725,3.9271,18746275.0],["2005-05-24",3.9143,3.9239,3.8677,3.887,20475874.0],["2005-05-25",3.8693,3.8966,3.8227,3.8709,17571278.0],["2005-05-26",3.9014,3.9384,3.8677,3.9335,44573693.0],["2005-05-27",3.9416,3.9593,3.9062,3.9448,22409194.0],["2005-05-31",3.9432,3.956,3.8693,3.9368,19675999.0],["2005-06-01",3.9432,4.0219,3.9271,3.9721,29887390.0],["2005-06-02",3.9496,4.0332,3.9496,4.03,30862129.0],["2005-06-03",4.0364,4.0749,3.956,4.0059,30011468.0],["2005-06-06",4.0075,4.046,3.9994,4.03,23566300.0],["2005-06-07",4.0348,4.0974,3.9528,3.9593,27007032.0],["2005-06-08",4.0637,4.2035,4.0573,4.1473,61731183.0],["2005-06-09",4.1489,4.2196,4.1328,4.181,29137723.0],["2005-06-10",4.1473,4.2051,4.1376,4.1794,21273441.0],["2005-06-13",4.181,4.2003,4.1248,4.1408,26989719.0],["2005-06-14",4.1457,4.1698,4.0525,4.0525,23670757.0],["2005-06-15",4.1039,4.1215,3.9866,4.0573,31798779.0],["2005-06-16",4.038,4.0814,4.0235,4.0573,14395440.0],["2005-06-17",4.1167,4.1376,4.0412,4.0428,46626475.0],["2005-06-20",4.0428,4.1649,4.0284,4.1248,25709111.0],["2005-06-21",4.0991,4.1264,4.0508,4.0621,18270159.0],["2005-06-22",4.091,4.1167,4.0187,4.0284,21079532.0],["2005-06-23",4.0251,4.0733,3.9464,3.9641,28751637.0],["2005-06-24",3.9544,3.9785,3.8934,3.9046,29104828.0],["2005-06-27",3.8709,3.9609,3.8693,3.9094,17575895.0],["2005-06-28",3.9368,3.993,3.9127,3.9753,18933836.0],["2005-06-29",3.9689,3.9801,3.8612,3.8837,27550093.0],["2005-06-30",3.8612,3.9159,3.8436,3.8596,24620104.0],["2005-07-01",3.8709,3.8741,3.8146,3.8179,31272454.0],["2005-07-05",3.805,3.895,3.7857,3.8645,14468156.0],["2005-07-06",3.8484,3.8757,3.7905,3.8162,24717635.0],["2005-07-07",3.7761,3.895,3.7536,3.8805,25894940.0],["2005-07-08",3.8628,3.9207,3.797,3.8998,36574367.0],["2005-07-11",3.9319,3.9689,3.8966,3.9657,24818053.0],["2005-07-12",3.9609,4.0059,3.9448,3.9689,36038809.0],["2005-07-13",3.9576,3.9801,3.9191,3.9576,16656558.0],["2005-07-14",4.0139,4.03,3.9368,3.9721,27686291.0],["2005-07-15",4.0091,4.0557,3.9609,4.0332,47329395.0],["2005-07-18",4.0332,4.1842,4.0203,4.1457,47707402.0],["2005-07-19",4.1633,4.2437,4.1392,4.2437,37211497.0],["2005-07-20",4.1955,4.2742,4.1955,4.2517,33232898.0],["2005-07-21",4.2903,4.2983,4.1939,4.2806,27805176.0],["2005-07-22",4.2694,4.316,4.234,4.3047,32714076.0],["2005-07-25",4.2951,4.3353,4.2758,4.3031,24011829.0],["2005-07-26",4.3063,4.3385,4.279,4.3369,69057599.0],["2005-07-27",4.3128,4.3224,4.2292,4.3144,27134573.0],["2005-07-28",4.2935,4.3433,4.2774,4.3401,30046672.0],["2005-07-29",4.3353,4.3545,4.2662,4.2903,16698687.0],["2005-08-01",4.332,4.3529,4.2838,4.3015,28026786.0],["2005-08-02",4.4413,4.459,4.2164,4.2437,74355472.0],["2005-08-03",4.2437,4.2501,4.1649,4.1922,37612588.0],["2005-08-04",4.1714,4.2742,4.1392,4.144,27910787.0],["2005-08-05",4.1617,4.1971,4.0701,4.0766,25694683.0],["2005-08-08",4.0958,4.0991,4.0476,4.0653,26947013.0],["2005-08-09",4.0203,4.0854,3.9032,4.0116,40287431.0],["2005-08-10",4.016,4.0565,3.7875,3.8453,26223893.0],["2005-08-11",3.8453,3.8815,3.7629,3.8511,27675646.0],["2005-08-12",3.8121,3.9321,3.8106,3.9278,16965120.0],["2005-08-15",3.9003,3.9335,3.8699,3.8959,15283164.0],["2005-08-16",3.8598,3.9017,3.7846,3.8236,26920273.0],["2005-08-17",3.8309,3.8887,3.7803,3.8106,16559219.0],["2005-08-18",3.7933,3.8106,3.6732,3.7137,22735582.0],["2005-08-19",3.7166,3.7716,3.6602,3.6675,21217782.0],["2005-08-22",3.6588,3.6949,3.6154,3.6458,27230630.0],["2005-08-23",3.6472,3.7094,3.6067,3.6067,21315891.0],["2005-08-24",3.6154,3.6154,3.491,3.5214,35594241.0],["2005-08-25",3.5055,3.6602,3.4983,3.5416,16981151.0],["2005-08-26",3.5156,3.5503,3.4549,3.4766,12776581.0],["2005-08-29",3.478,3.5532,3.4578,3.5214,14334779.0],["2005-08-30",3.4867,3.5098,3.397,3.4361,42617674.0],["2005-08-31",3.4419,3.6241,3.439,3.5503,28500914.0],["2005-09-01",3.5431,3.5604,3.5026,3.5474,17127352.0],["2005-09-02",3.5489,3.6024,3.5272,3.5431,9179260.0],["2005-09-06",3.5359,3.5865,3.5359,3.5575,14524584.0],["2005-09-07",3.5503,3.6515,3.5503,3.6443,12934966.0],["2005-09-08",3.6053,3.7528,3.6053,3.6834,22817019.0],["2005-09-09",3.692,3.6993,3.6342,3.6342,15367807.0],["2005-09-12",3.5821,3.6761,3.5445,3.653,17137612.0],["2005-09-13",3.653,3.6848,3.6313,3.64,16034690.0],["2005-09-14",3.6342,3.6487,3.5662,3.5778,24367522.0],["2005-09-15",3.6299,3.6515,3.5575,3.6385,15887847.0],["2005-09-16",3.6139,3.6631,3.6024,3.6096,24916418.0],["2005-09-19",3.6154,3.627,3.5836,3.6038,15715355.0],["2005-09-20",3.5937,3.6443,3.5431,3.5604,18775323.0],["2005-09-21",3.5373,3.6327,3.5359,3.5778,27575614.0],["2005-09-22",3.5792,3.6313,3.5662,3.6082,21095947.0],["2005-09-23",3.5951,3.6472,3.5821,3.6125,10391833.0],["2005-09-26",3.6154,3.692,3.6154,3.6487,9935916.0],["2005-09-27",3.6443,3.6776,3.6443,3.6675,16544471.0],["2005-09-28",3.6747,3.6848,3.6458,3.6588,13606979.0],["2005-09-29",3.64,3.6588,3.5923,3.6544,14961906.0],["2005-09-30",3.666,3.7267,3.6487,3.666,18865737.0],["2005-10-03",3.6834,3.7846,3.6675,3.7513,24066142.0],["2005-10-04",3.7513,3.7846,3.7051,3.7455,17359479.0],["2005-10-05",3.7455,3.7672,3.7166,3.7224,14538692.0],["2005-10-06",3.7557,3.7557,3.6617,3.7152,16491889.0],["2005-10-07",3.7499,3.7528,3.6747,3.6848,13258148.0],["2005-10-10",3.6675,3.7224,3.6313,3.64,10322580.0],["2005-10-11",3.6327,3.7267,3.6183,3.6891,20512425.0],["2005-10-12",3.7079,3.7123,3.6125,3.6125,19192125.0],["2005-10-13",3.6053,3.6863,3.5792,3.6703,17012571.0],["2005-10-14",3.6458,3.6891,3.6299,3.6863,10311038.0],["2005-10-17",3.6978,3.7051,3.6385,3.6631,12745161.0],["2005-10-18",3.6588,3.7166,3.585,3.6024,11999406.0],["2005-10-19",3.5807,3.6964,3.5735,3.6834,17919917.0],["2005-10-20",3.7022,3.7369,3.6544,3.6993,15154917.0],["2005-10-21",3.7513,3.8323,3.7166,3.7455,20520761.0],["2005-10-24",3.7513,3.8931,3.7427,3.8367,25247294.0],["2005-10-25",3.8338,3.8598,3.7846,3.815,15374860.0],["2005-10-26",3.8251,3.8309,3.7774,3.7904,14548310.0],["2005-10-27",3.7889,3.8019,3.653,3.6703,15741646.0],["2005-10-28",3.7672,3.8135,3.6689,3.7094,19329990.0],["2005-10-31",3.7022,3.7643,3.6761,3.7022,28128357.0],["2005-11-01",3.867,3.8757,3.6891,3.7774,67673881.0],["2005-11-02",3.7831,3.8974,3.7745,3.8829,33919339.0],["2005-11-03",3.9162,3.9769,3.9017,3.9133,24095639.0],["2005-11-04",3.9307,3.9769,3.8482,3.8873,19934032.0],["2005-11-07",3.8771,3.935,3.8771,3.9061,12221273.0],["2005-11-08",3.9307,3.9307,3.8815,3.9017,11082442.0],["2005-11-09",3.9032,3.9249,3.8887,3.9119,14700283.0],["2005-11-10",3.9061,3.9813,3.9046,3.948,11792288.0],["2005-11-11",3.9581,4.0406,3.935,3.9755,10395039.0],["2005-11-14",3.9798,4.0001,3.9292,3.9379,10228960.0],["2005-11-15",3.9307,3.9393,3.8685,3.9046,13273538.0],["2005-11-16",3.8974,3.9307,3.8786,3.9191,10299496.0],["2005-11-17",3.9437,4.0492,3.9119,4.042,18794560.0],["2005-11-18",4.068,4.1895,4.0478,4.1751,25550598.0],["2005-11-21",4.1635,4.2459,4.1331,4.1866,28100143.0],["2005-11-22",4.1953,4.204,4.0782,4.1577,26544510.0],["2005-11-23",4.1519,4.2271,4.0897,4.1056,25493528.0],["2005-11-25",4.0854,4.1259,4.029,4.1215,4788092.0],["2005-11-28",4.1129,4.1129,4.0116,4.0261,12195624.0],["2005-11-29",4.0406,4.0492,3.9871,3.9871,12959974.0],["2005-11-30",3.9769,4.003,3.9495,3.9928,14177677.0],["2005-12-01",4.0087,4.0709,3.9842,4.0521,17799365.0],["2005-12-02",4.0145,4.0782,4.0145,4.0507,6005795.0],["2005-12-05",4.0391,4.0463,3.9856,4.0102,10292442.0],["2005-12-06",4.0044,4.0825,4.0001,4.068,13231857.0],["2005-12-07",4.0507,4.0854,4.0131,4.0709,11678789.0],["2005-12-08",4.0623,4.0999,3.9755,4.0232,8301411.0],["2005-12-09",4.0131,4.0463,3.9827,4.0247,7194642.0],["2005-12-12",4.0348,4.0753,3.9885,4.0362,6766939.0],["2005-12-13",4.0348,4.0391,3.9784,4.0015,10666281.0],["2005-12-14",3.9957,4.0174,3.9596,3.9726,9796768.0],["2005-12-15",3.9871,3.9914,3.9307,3.9711,10295648.0],["2005-12-16",4.003,4.0218,3.9422,4.0059,24936296.0],["2005-12-19",4.0116,4.0825,4.0001,4.0073,8612410.0],["2005-12-20",3.9842,4.0203,3.9769,3.9972,19326784.0],["2005-12-21",4.0203,4.0362,3.9784,4.0059,17274836.0],["2005-12-22",4.016,4.0651,3.9928,4.042,8162264.0],["2005-12-23",4.0406,4.1505,4.0406,4.0955,10781703.0],["2005-12-27",4.0868,4.136,4.0449,4.0709,5666582.0],["2005-12-28",4.0738,4.1143,4.042,4.0897,6230227.0],["2005-12-29",4.1013,4.1346,4.0521,4.0839,8471980.0],["2005-12-30",4.068,4.1143,4.0666,4.0941,10228960.0],["2006-01-03",4.0839,4.1837,4.029,4.1432,16568837.0],["2006-01-04",4.1895,4.2401,4.1664,4.1823,22150777.0],["2006-01-05",4.1736,4.285,4.1577,4.2748,12777864.0],["2006-01-06",4.2835,4.3703,4.2835,4.3385,31493552.0],["2006-01-09",4.324,4.3717,4.2879,4.3139,11890396.0],["2006-01-10",4.2893,4.311,4.1866,4.2893,19038870.0],["2006-01-11",4.3095,4.3283,4.2315,4.2792,11104244.0],["2006-01-12",4.3356,4.337,4.2416,4.2604,16402758.0],["2006-01-13",4.2792,4.2994,4.2213,4.2401,7987848.0],["2006-01-17",4.2329,4.2517,4.1534,4.1939,10955478.0],["2006-01-18",4.1693,4.2358,4.1432,4.2112,10849674.0],["2006-01-19",4.256,4.256,4.1693,4.1794,9861533.0],["2006-01-20",4.1519,4.2098,4.0709,4.136,16424560.0],["2006-01-23",4.1403,4.2011,4.1085,4.136,11391517.0],["2006-01-24",4.1389,4.23,4.136,4.1881,21103642.0],["2006-01-25",4.1779,4.2112,4.1288,4.1939,12384146.0],["2006-01-26",4.243,4.2734,4.1953,4.2387,10330275.0],["2006-01-27",4.2257,4.3558,4.2257,4.2676,10119309.0],["2006-01-30",4.3038,4.3038,4.1866,4.2083,13001013.0],["2006-01-31",4.217,4.2242,4.1649,4.1967,14186654.0],["2006-02-01",4.1519,4.2618,4.097,4.23,21865428.0],["2006-02-02",4.23,4.2315,4.0868,4.1288,11720470.0],["2006-02-03",4.0796,4.0999,3.9581,4.0247,15955818.0],["2006-02-06",4.0492,4.0637,3.9842,4.0087,10091736.0],["2006-02-07",4.0015,4.0145,3.8974,4.0001,14909325.0],["2006-02-08",4.3312,4.3356,3.9393,4.0507,59790554.0],["2006-02-09",4.0492,4.0926,4.0044,4.0521,18297604.0],["2006-02-10",4.0492,4.1577,4.0348,4.1403,16077011.0],["2006-02-13",4.1071,4.1215,4.0492,4.0883,7600543.0],["2006-02-14",4.0883,4.1432,4.0073,4.1172,17007441.0],["2006-02-15",4.1317,4.1447,4.0521,4.1389,10221906.0],["2006-02-16",4.1273,4.1939,4.0724,4.1331,11751890.0],["2006-02-17",4.1476,4.162,4.0782,4.11,9768554.0],["2006-02-21",4.1215,4.1432,3.9538,4.0275,18530371.0],["2006-02-22",4.0131,4.1823,4.0131,4.123,11360737.0],["2006-02-23",4.1114,4.1924,4.0623,4.1215,8538027.0],["2006-02-24",4.11,4.1534,4.0825,4.1418,8231517.0],["2006-02-27",4.3124,4.3602,4.2546,4.2662,31732732.0],["2006-02-28",4.2748,4.2893,4.1736,4.2286,25164575.0],["2006-03-01",4.2445,4.3139,4.2127,4.2879,12377093.0],["2006-03-02",4.2676,4.3573,4.2618,4.337,13171581.0],["2006-03-03",4.3038,4.4252,4.2965,4.337,13895534.0],["2006-03-06",4.3616,4.3978,4.3182,4.3659,11429349.0],["2006-03-07",4.3399,4.3732,4.298,4.3457,8656655.0],["2006-03-08",4.3457,4.3674,4.2879,4.3515,9047807.0],["2006-03-09",4.3688,4.3891,4.2965,4.3139,7576176.0],["2006-03-10",4.3226,4.3819,4.2575,4.3688,7778806.0],["2006-03-13",4.3659,4.4151,4.3645,4.3934,7811509.0],["2006-03-14",4.3963,4.5062,4.3775,4.4947,15024106.0],["2006-03-15",4.5091,4.512,4.4614,4.5048,9408181.0],["2006-03-16",4.512,4.5496,4.4903,4.5178,12069942.0],["2006-03-17",4.5062,4.5554,4.4354,4.4383,13172864.0],["2006-03-20",4.4585,4.4874,4.4166,4.4296,12157791.0],["2006-03-21",4.3891,4.5221,4.3876,4.3891,10282182.0],["2006-03-22",4.3645,4.431,4.3631,4.3934,10198822.0],["2006-03-23",4.3833,4.4007,4.337,4.3688,9227994.0],["2006-03-24",4.3804,4.4354,4.3385,4.3833,4698961.0],["2006-03-27",4.3587,4.3891,4.3385,4.3717,8144950.0],["2006-03-28",4.3761,4.418,4.3255,4.3341,10897125.0],["2006-03-29",4.3283,4.4831,4.3255,4.4267,19540314.0],["2006-03-30",4.3819,4.3891,4.2763,4.3081,33983462.0],["2006-03-31",4.2936,4.3009,4.2025,4.2618,16639373.0],["2006-04-03",4.2734,4.3327,4.2546,4.3095,19658301.0],["2006-04-04",4.3211,4.4007,4.285,4.3833,21141475.0],["2006-04-05",4.3645,4.3732,4.2474,4.3182,18023156.0],["2006-04-06",4.3023,4.4831,4.3023,4.4469,24291215.0],["2006-04-07",4.4672,4.5004,4.3399,4.3717,12482255.0],["2006-04-10",4.392,4.4035,4.3211,4.3443,9481923.0],["2006-04-11",4.3457,4.3688,4.2951,4.3067,6954179.0],["2006-04-12",4.3226,4.3385,4.3009,4.3124,15581979.0],["2006-04-13",4.2893,4.3182,4.2618,4.2662,10461087.0],["2006-04-17",4.2546,4.3168,4.23,4.2994,15231224.0],["2006-04-18",4.3226,4.3949,4.2879,4.3587,13240193.0],["2006-04-19",4.337,4.4252,4.337,4.3688,12241793.0],["2006-04-20",4.4411,4.4411,4.2719,4.3717,13394731.0],["2006-04-21",4.3761,4.4108,4.337,4.3486,13306882.0],["2006-04-24",4.2358,4.2719,4.1736,4.2315,21632019.0],["2006-04-25",4.243,4.2474,4.149,4.1664,12161638.0],["2006-04-26",4.1591,4.1751,4.1288,4.1649,9631971.0],["2006-04-27",4.1505,4.2604,4.097,4.2025,13692263.0],["2006-04-28",4.2372,4.2372,4.1534,4.1751,9213887.0],["2006-05-01",4.1953,4.2965,4.1505,4.1967,25325525.0],["2006-05-02",4.1505,4.2459,4.1158,4.2083,24697757.0],["2006-05-03",4.1389,4.191,4.11,4.1375,20393155.0],["2006-05-04",4.123,4.2011,4.1143,4.1389,11173497.0],["2006-05-05",4.1432,4.1707,4.0897,4.1302,17546078.0],["2006-05-08",4.1013,4.1837,4.1013,4.1447,8520072.0],["2006-05-09",4.1447,4.1837,4.0926,4.0941,9871793.0],["2006-05-10",4.0854,4.1346,4.0565,4.0868,11167726.0],["2006-05-11",4.0565,4.0941,3.9552,3.9813,17235079.0],["2006-05-12",3.9683,4.0131,3.8873,3.9104,22298261.0],["2006-05-15",3.8858,3.922,3.7528,3.8453,23074153.0],["2006-05-16",3.8193,3.8627,3.7962,3.8352,23100444.0],["2006-05-17",3.8381,3.8482,3.7615,3.7759,18652206.0],["2006-05-18",3.786,3.8135,3.7311,3.76,14899065.0],["2006-05-19",3.7817,3.7976,3.721,3.721,25624340.0],["2006-05-22",3.7065,3.8106,3.7022,3.7774,21505054.0],["2006-05-23",3.7831,3.8627,3.6964,3.6978,16411735.0],["2006-05-24",3.7239,3.7571,3.6573,3.6819,29986653.0],["2006-05-25",3.6877,3.7904,3.6848,3.7571,26026393.0],["2006-05-26",3.7586,3.786,3.7239,3.7383,8394390.0],["2006-05-30",3.7253,3.7398,3.7224,3.7239,13921825.0],["2006-05-31",3.7239,3.7528,3.7094,3.7354,20507295.0],["2006-06-01",3.8019,3.8063,3.7253,3.7586,18913188.0],["2006-06-02",3.7933,3.7947,3.7007,3.7571,10938164.0],["2006-06-05",3.7369,3.7571,3.7137,3.721,14927920.0],["2006-06-06",3.7166,3.7325,3.627,3.6819,17508245.0],["2006-06-07",3.6877,3.7123,3.6082,3.6414,22730452.0],["2006-06-08",3.6197,3.6299,3.5156,3.572,29547408.0],["2006-06-09",3.5763,3.5894,3.5098,3.5127,14293740.0],["2006-06-12",3.5344,3.5359,3.41,3.4158,13935932.0],["2006-06-13",3.4086,3.4939,3.4043,3.4708,20868951.0],["2006-06-14",3.4766,3.5301,3.4635,3.5142,15081175.0],["2006-06-15",3.5142,3.6342,3.4896,3.6082,17999430.0],["2006-06-16",3.6009,3.6414,3.5648,3.6154,17039503.0],["2006-06-19",3.6053,3.6675,3.6053,3.6356,12049422.0],["2006-06-20",3.64,3.6747,3.6096,3.6515,9671728.0],["2006-06-21",3.666,3.7918,3.6515,3.7643,20930509.0],["2006-06-22",3.7513,3.7643,3.7079,3.7282,6819520.0],["2006-06-23",3.7311,3.7875,3.7123,3.76,6898392.0],["2006-06-26",3.7716,3.8193,3.7542,3.8077,7008684.0],["2006-06-27",3.8077,3.8236,3.7166,3.7383,8418116.0],["2006-06-28",3.7325,3.7658,3.7311,3.7557,5258116.0],["2006-06-29",3.7499,3.8685,3.7499,3.8612,15454373.0],["2006-06-30",3.8815,3.8916,3.8236,3.8309,20741986.0],["2006-07-03",3.8309,3.8468,3.8164,3.8236,5240162.0],["2006-07-05",3.8236,3.8251,3.7441,3.7441,12854171.0],["2006-07-06",3.7441,3.7687,3.7036,3.7123,8089804.0],["2006-07-07",3.7065,3.7398,3.6805,3.6863,11229285.0],["2006-07-10",3.6891,3.7224,3.6038,3.6472,12169333.0],["2006-07-11",3.6342,3.6588,3.5923,3.6443,10063522.0],["2006-07-12",3.6313,3.6617,3.5923,3.6096,8770795.0],["2006-07-13",3.5951,3.6168,3.5836,3.5937,12217426.0],["2006-07-14",3.5792,3.5865,3.5055,3.5257,10517515.0],["2006-07-17",3.5243,3.5315,3.4708,3.5011,11891038.0],["2006-07-18",3.4997,3.5243,3.4433,3.5011,10451468.0],["2006-07-19",3.4679,3.5547,3.4563,3.5199,13769211.0],["2006-07-20",3.5199,3.5633,3.4838,3.4852,10255251.0],["2006-07-21",3.465,3.5951,3.4635,3.5387,14742604.0],["2006-07-24",3.5431,3.6009,3.5142,3.5807,9063838.0],["2006-07-25",3.585,3.6226,3.5677,3.5966,5631956.0],["2006-07-26",3.5792,3.6212,3.533,3.5648,9349187.0],["2006-07-27",3.5532,3.5778,3.4679,3.491,18912547.0],["2006-07-28",3.5098,3.533,3.4852,3.5011,15481946.0],["2006-07-31",3.5011,3.5084,3.4158,3.4288,24947197.0],["2006-08-01",3.5937,3.7788,3.5315,3.6313,52284913.0],["2006-08-02",3.6212,3.6964,3.5778,3.6819,26876028.0],["2006-08-03",3.6732,3.76,3.6732,3.734,21511467.0],["2006-08-04",3.7586,3.773,3.6935,3.7094,18763139.0],["2006-08-07",3.6906,3.7528,3.6906,3.7065,7680697.0],["2006-08-08",3.7267,3.7455,3.6342,3.6949,12169333.0],["2006-08-09",3.8511,3.8627,3.7643,3.7803,34786928.0],["2006-08-10",3.7976,3.9032,3.7831,3.8945,20320055.0],["2006-08-11",3.8844,3.9466,3.8829,3.9408,15011281.0],["2006-08-14",3.9784,4.0608,3.9408,3.9523,16202693.0],["2006-08-15",4.0131,4.0623,3.9957,4.0391,14328367.0],["2006-08-16",4.0767,4.1606,4.0449,4.1461,14386078.0],["2006-08-17",4.1519,4.2127,4.1346,4.1837,19419121.0],["2006-08-18",4.1635,4.1837,4.0709,4.1187,17456305.0],["2006-08-21",4.0912,4.1302,4.0362,4.0666,11707645.0],["2006-08-22",4.0536,4.1432,4.0478,4.11,9122191.0],["2006-08-23",4.1215,4.1432,4.0247,4.0521,10196898.0],["2006-08-24",4.0695,4.0883,4.0189,4.0753,10522645.0],["2006-08-25",4.055,4.1288,4.0463,4.0883,8014139.0],["2006-08-28",4.0767,4.1649,4.0521,4.1389,8278968.0],["2006-08-29",4.1317,4.149,4.0478,4.1317,10915080.0],["2006-08-30",4.1461,4.1722,4.1056,4.1346,8297564.0],["2006-08-31",4.1432,4.1591,4.0811,4.1187,12227685.0],["2006-09-01",4.1042,4.1346,4.0868,4.1244,8787467.0],["2006-09-05",4.1172,4.1389,4.0724,4.123,11997482.0],["2006-09-06",4.0955,4.1085,4.0536,4.0782,16369414.0],["2006-09-07",4.0608,4.0666,4.0218,4.0377,11528099.0],["2006-09-08",4.0492,4.0941,4.0319,4.0651,7512694.0],["2006-09-11",4.0463,4.0839,4.0189,4.0406,12218708.0],["2006-09-12",4.0449,4.1172,4.0145,4.1172,20462409.0],["2006-09-13",4.1027,4.1187,4.042,4.097,9866022.0],["2006-09-14",4.0695,4.1751,4.0507,4.1418,19153009.0],["2006-09-15",4.1678,4.2343,4.149,4.1649,20096264.0],["2006-09-18",4.1649,4.1649,4.0854,4.11,9158100.0],["2006-09-19",4.1346,4.1722,4.0073,4.0449,19523001.0],["2006-09-20",4.0709,4.1244,4.068,4.0999,14664373.0],["2006-09-21",4.1172,4.1635,4.0651,4.0738,12423262.0],["2006-09-22",4.0738,4.0854,4.0333,4.042,9086281.0],["2006-09-25",4.0348,4.1071,3.9885,4.0666,19258172.0],["2006-09-26",4.0724,4.1432,4.0536,4.1389,18436110.0],["2006-09-27",4.1418,4.1939,4.123,4.1317,17805777.0],["2006-09-28",4.1606,4.1751,4.1143,4.1606,9024723.0],["2006-09-29",4.1707,4.1837,4.1317,4.1591,11274171.0],["2006-10-02",4.1779,4.204,4.0941,4.1273,13488351.0],["2006-10-03",4.1042,4.1837,4.0854,4.1693,10196257.0],["2006-10-04",4.1505,4.3009,4.1505,4.2994,16243732.0],["2006-10-05",4.337,4.3385,4.2531,4.2907,7822410.0],["2006-10-06",4.2777,4.3038,4.2416,4.2879,5218360.0],["2006-10-09",4.2907,4.3023,4.2488,4.2589,8954187.0],["2006-10-10",4.2575,4.2763,4.1881,4.2011,17006159.0],["2006-10-11",4.2184,4.2503,4.1519,4.1982,9247231.0],["2006-10-12",4.2286,4.2777,4.1967,4.256,6689991.0],["2006-10-13",4.2488,4.2951,4.2401,4.2662,8484804.0],["2006-10-16",4.256,4.3009,4.2517,4.2806,9149122.0],["2006-10-17",4.256,4.2835,4.2271,4.2676,6684220.0],["2006-10-18",4.3081,4.3197,4.2806,4.2936,8700259.0],["2006-10-19",4.2922,4.3385,4.2792,4.3009,7072166.0],["2006-10-20",4.3009,4.3211,4.2618,4.3153,6911858.0],["2006-10-23",4.2951,4.3746,4.2907,4.3414,10369390.0],["2006-10-24",4.3255,4.3616,4.3052,4.3327,9491541.0],["2006-10-25",4.3081,4.3602,4.3023,4.3428,7583871.0],["2006-10-26",4.3341,4.4108,4.3168,4.3978,8412345.0],["2006-10-27",4.3732,4.3978,4.3197,4.3529,9786509.0],["2006-10-30",4.3717,4.3949,4.285,4.3124,14848407.0],["2006-10-31",4.4643,4.525,4.4108,4.4802,40068770.0],["2006-11-01",4.6277,4.6696,4.5453,4.5699,28336758.0],["2006-11-02",4.5438,4.5785,4.5106,4.5684,11297255.0],["2006-11-03",4.5713,4.593,4.5062,4.593,11434479.0],["2006-11-06",4.593,4.6798,4.593,4.6696,12148814.0],["2006-11-07",4.6639,4.7448,4.6075,4.726,22252733.0],["2006-11-08",4.6986,4.8374,4.687,4.8085,24590671.0],["2006-11-09",4.8345,4.8403,4.7868,4.8215,13522336.0],["2006-11-10",4.8287,4.8591,4.8056,4.8302,12555356.0],["2006-11-13",4.8302,4.8952,4.8244,4.8432,13995567.0],["2006-11-14",4.8388,4.8446,4.7983,4.8215,12345031.0],["2006-11-15",4.8172,4.8924,4.8172,4.8678,15020899.0],["2006-11-16",4.8822,4.9054,4.8388,4.9025,9302377.0],["2006-11-17",4.8851,4.9054,4.8273,4.8938,10918286.0],["2006-11-20",4.8707,4.9777,4.8562,4.9502,13460137.0],["2006-11-21",4.9271,4.9545,4.8446,4.8837,11108733.0],["2006-11-22",5.1266,5.1454,5.0428,5.1237,76880714.0],["2006-11-24",5.0905,5.1425,5.0688,5.1353,10715656.0],["2006-11-27",5.1237,5.1396,5.0847,5.1281,21564689.0],["2006-11-28",5.0905,5.1281,5.0399,5.0673,24350208.0],["2006-11-29",5.1165,5.2235,5.102,5.2091,32913243.0],["2006-11-30",5.183,5.277,5.1657,5.277,227687337.0],["2006-12-01",5.2452,5.2712,5.1772,5.1975,32486182.0],["2006-12-04",5.2351,5.3175,5.2047,5.3002,25862237.0],["2006-12-05",5.2886,5.3739,5.2351,5.3508,21288959.0],["2006-12-06",5.3624,5.3624,5.2539,5.2915,25762205.0],["2006-12-07",5.2843,5.3363,5.1946,5.225,22159754.0],["2006-12-08",5.17,5.2467,5.1324,5.1758,19912230.0],["2006-12-11",5.1845,5.3132,5.157,5.2322,13408838.0],["2006-12-12",5.2524,5.29,5.2004,5.2698,13020250.0],["2006-12-13",5.3103,5.3652,5.2799,5.3349,20152051.0],["2006-12-14",5.3609,5.452,5.358,5.4318,23952644.0],["2006-12-15",5.4303,5.5619,5.4303,5.5605,45809094.0],["2006-12-18",5.5619,5.5908,5.4809,5.4954,31237058.0],["2006-12-19",5.4968,5.5099,5.2438,5.277,48158574.0],["2006-12-20",5.2553,5.3407,5.2264,5.2698,31681433.0],["2006-12-21",5.2785,5.426,5.2785,5.3175,31920613.0],["2006-12-22",5.319,5.3479,5.2944,5.3074,11413960.0],["2006-12-26",5.3088,5.3739,5.306,5.332,9530656.0],["2006-12-27",5.3681,5.4216,5.3537,5.3913,10650892.0],["2006-12-28",5.3826,5.4245,5.3248,5.3797,11832044.0],["2006-12-29",5.3696,5.465,5.358,5.3739,10382215.0],["2007-01-03",5.3869,5.4997,5.358,5.4303,24061653.0],["2007-01-04",5.4303,5.4983,5.3826,5.4809,22216824.0],["2007-01-05",5.4665,5.4795,5.3913,5.4274,15503107.0],["2007-01-08",5.4159,5.4376,5.3667,5.4086,15680088.0],["2007-01-09",5.4144,5.452,5.332,5.4245,21407587.0],["2007-01-10",5.3913,5.601,5.3595,5.5417,25017733.0],["2007-01-11",5.5518,5.5648,5.4419,5.4723,31519842.0],["2007-01-12",5.4679,5.5156,5.4347,5.4723,14218075.0],["2007-01-16",5.4867,5.507,5.4564,5.4954,15743570.0],["2007-01-17",5.494,5.5619,5.4679,5.5243,14575242.0],["2007-01-18",5.5532,5.6111,5.5214,5.5735,16793911.0],["2007-01-19",5.5677,5.6588,5.5388,5.6501,18400201.0],["2007-01-22",5.6487,5.6545,5.5952,5.6212,16757360.0],["2007-01-23",5.6227,5.6979,5.6125,5.6574,12984982.0],["2007-01-24",5.6791,5.7094,5.6501,5.666,14043659.0],["2007-01-25",5.64,5.6588,5.4954,5.5185,22456645.0],["2007-01-26",5.5185,5.5287,5.4101,5.4578,16631678.0],["2007-01-29",5.4173,5.5446,5.4173,5.4983,11527458.0],["2007-01-30",5.5099,5.5402,5.4477,5.5128,7595413.0],["2007-01-31",5.5185,5.614,5.4462,5.5532,11058075.0],["2007-02-01",5.5475,5.6328,5.5258,5.5431,10915721.0],["2007-02-02",5.5359,5.6154,5.5359,5.5865,6324488.0],["2007-02-05",5.5865,5.7123,5.5504,5.6791,18731719.0],["2007-02-06",5.5388,5.6111,5.452,5.5995,29977034.0],["2007-02-07",5.5995,5.7948,5.5952,5.76,20888188.0],["2007-02-08",5.7441,5.8034,5.7224,5.7716,12883667.0],["2007-02-09",5.7817,5.7832,5.6979,5.7297,11812807.0],["2007-02-12",5.7557,5.7557,5.6545,5.7008,15831419.0],["2007-02-13",5.7094,5.76,5.6892,5.747,11592223.0],["2007-02-14",5.7702,5.8063,5.7311,5.7629,11753814.0],["2007-02-15",5.7557,5.7788,5.708,5.7629,13957093.0],["2007-02-16",5.776,5.7832,5.7065,5.76,11122198.0],["2007-02-20",5.7311,5.815,5.6834,5.7962,15667904.0],["2007-02-21",5.7774,5.8439,5.7572,5.8222,8058384.0],["2007-02-22",5.8179,5.8743,5.8092,5.8642,10907385.0],["2007-02-23",5.8743,5.8844,5.8179,5.8685,11599276.0],["2007-02-26",5.8685,5.9278,5.8598,5.8916,12105210.0],["2007-02-27",5.8396,5.8902,5.6892,5.7224,21678188.0],["2007-02-28",5.6704,5.7282,5.6284,5.6689,27283853.0],["2007-03-01",5.5764,5.6386,5.5287,5.5865,23344113.0],["2007-03-02",5.546,5.5908,5.4361,5.4795,24284161.0],["2007-03-05",5.4347,5.4737,5.3161,5.4188,17527482.0],["2007-03-06",5.4,5.4708,5.3797,5.4477,12557921.0],["2007-03-07",5.4231,5.4535,5.3812,5.4274,12913164.0],["2007-03-08",5.4665,5.5012,5.4159,5.4376,25955858.0],["2007-03-09",5.4535,5.478,5.3768,5.413,15807052.0],["2007-03-12",5.4086,5.4303,5.3681,5.4014,22270046.0],["2007-03-13",5.3595,5.3898,5.2814,5.2814,17392182.0],["2007-03-14",5.3074,5.3117,5.2134,5.2756,22520769.0],["2007-03-15",5.2872,5.3479,5.2843,5.2973,11710210.0],["2007-03-16",5.2698,5.2958,5.2365,5.2915,23556361.0],["2007-03-19",5.3233,5.4043,5.3031,5.3537,14657320.0],["2007-03-20",5.3493,5.3855,5.319,5.3479,11235697.0],["2007-03-21",5.3493,5.4535,5.306,5.413,15294706.0],["2007-03-22",5.4448,5.5532,5.4361,5.5026,22823431.0],["2007-03-23",5.5316,5.5547,5.4968,5.5258,12026979.0],["2007-03-26",5.5229,5.5706,5.4954,5.5648,14724649.0],["2007-03-27",5.546,5.6198,5.5214,5.588,15415899.0],["2007-03-28",5.5706,5.5793,5.4563,5.4563,25125460.0],["2007-03-29",5.4636,5.4809,5.3609,5.4361,17344730.0],["2007-03-30",5.4245,5.4564,5.3869,5.4535,11899374.0],["2007-04-02",5.4462,5.4564,5.3305,5.3812,16287977.0],["2007-04-03",5.3754,5.4708,5.3754,5.4318,15970566.0],["2007-04-04",5.4332,5.478,5.3783,5.4549,10386703.0],["2007-04-05",5.4694,5.4766,5.4188,5.4694,11213895.0],["2007-04-09",5.4592,5.5475,5.4477,5.5243,15630071.0],["2007-04-10",5.5185,5.6053,5.5185,5.588,16486118.0],["2007-04-11",5.5822,5.5894,5.5214,5.5388,13385753.0],["2007-04-12",5.5561,5.5995,5.4824,5.5749,8745145.0],["2007-04-13",5.5605,5.5605,5.4838,5.5316,16604105.0],["2007-04-16",5.5316,5.5619,5.5026,5.5475,9622353.0],["2007-04-17",5.5532,5.6024,5.5388,5.5807,15236354.0],["2007-04-18",5.5518,5.5966,5.5243,5.5735,10452109.0],["2007-04-19",5.5634,5.5634,5.4896,5.5532,11592864.0],["2007-04-20",5.614,5.6284,5.5388,5.5648,19025404.0],["2007-04-23",5.5446,5.546,5.4,5.4361,24808691.0],["2007-04-24",5.4347,5.4347,5.3667,5.413,16636808.0],["2007-04-25",5.4303,5.5778,5.4159,5.5518,15712149.0],["2007-04-26",5.52,5.6198,5.4968,5.5966,13626857.0],["2007-04-27",5.5952,5.6487,5.5807,5.6082,11782028.0],["2007-04-30",5.6241,5.6328,5.5055,5.5128,13587742.0],["2007-05-01",5.5041,5.5749,5.5041,5.533,10134699.0],["2007-05-02",5.5359,5.5937,5.4809,5.5807,10975997.0],["2007-05-03",5.4043,5.4173,5.1512,5.2206,48415709.0],["2007-05-04",5.238,5.3826,5.1671,5.1917,21260103.0],["2007-05-07",5.1787,5.1917,5.0963,5.1151,20354681.0],["2007-05-08",5.0789,5.157,5.0312,5.1237,30590054.0],["2007-05-09",5.118,5.1339,5.0023,5.1006,18244381.0],["2007-05-10",5.0775,5.0948,4.9733,5.0225,16703497.0],["2007-05-11",5.0124,5.0514,4.9661,5.0399,12668213.0],["2007-05-14",5.0312,5.0529,4.9401,4.9777,13616598.0],["2007-05-15",4.9849,5.0326,4.8649,4.901,22466905.0],["2007-05-16",4.9198,4.9603,4.8504,4.9415,21338975.0],["2007-05-17",4.9488,4.9488,4.8779,4.8837,15383838.0],["2007-05-18",4.9169,4.9849,4.8547,4.9661,27855833.0],["2007-05-21",4.9647,5.0341,4.9112,4.995,18402766.0],["2007-05-22",4.9762,4.982,4.9401,4.9733,12159715.0],["2007-05-23",4.9733,5.0963,4.9618,5.0211,20309154.0],["2007-05-24",5.0211,5.0254,4.9314,4.9733,14720161.0],["2007-05-25",4.9719,5.0109,4.9487,4.9791,10672694.0],["2007-05-29",4.9618,5.0008,4.9314,4.9733,17404365.0],["2007-05-30",4.9661,4.982,4.9068,4.9661,16470729.0],["2007-05-31",4.9589,5.0702,4.9415,5.0037,39208234.0],["2007-06-01",5.0008,5.0905,4.9892,5.0326,17356272.0],["2007-06-04",5.0167,5.0485,4.9892,5.0326,13299828.0],["2007-06-05",5.0355,5.0558,4.9647,5.0326,14931127.0],["2007-06-06",5.0124,5.0355,4.901,4.9459,13534520.0],["2007-06-07",4.8952,4.9459,4.7969,4.7969,18351467.0],["2007-06-08",4.7824,4.8938,4.7362,4.8923,16604105.0],["2007-06-11",4.914,4.9574,4.8547,4.9068,14455331.0],["2007-06-12",4.8692,4.875,4.7636,4.7665,17330623.0],["2007-06-13",4.768,4.8793,4.7593,4.8605,10927905.0],["2007-06-14",4.8576,4.9314,4.8475,4.8822,13712141.0],["2007-06-15",4.9068,5.0297,4.9068,4.9676,29724388.0],["2007-06-18",4.9632,4.9777,4.9169,4.9719,17391540.0],["2007-06-19",4.9531,5.1657,4.9531,5.0948,27289624.0],["2007-06-20",5.0948,5.1324,5.0023,5.0818,52423420.0],["2007-06-21",5.0688,5.0861,5.0138,5.0616,20929227.0],["2007-06-22",5.0587,5.0746,4.9459,4.9647,25128666.0],["2007-06-25",5.0037,5.0326,4.9372,5.0037,20855485.0],["2007-06-26",5.0138,5.0804,5.0008,5.0413,19274844.0],["2007-06-27",5.0066,5.0312,4.9372,5.0254,18096897.0],["2007-06-28",4.9979,5.0644,4.9921,5.0153,15331898.0],["2007-06-29",5.0066,5.0485,4.9647,5.0052,12726565.0],["2007-07-02",5.0182,5.0529,4.969,4.9806,12633586.0],["2007-07-03",4.9791,5.0399,4.9343,4.9618,7810226.0],["2007-07-05",4.9459,4.9618,4.8793,4.9444,15996216.0],["2007-07-06",4.9357,4.9979,4.9198,4.9502,12541890.0],["2007-07-09",4.943,4.9589,4.8764,4.8981,13899382.0],["2007-07-10",4.9155,4.9169,4.8027,4.8302,18946532.0],["2007-07-11",4.8099,4.8374,4.7897,4.8258,13995567.0],["2007-07-12",4.8302,4.862,4.781,4.862,17276118.0],["2007-07-13",4.8345,4.8533,4.7752,4.849,14584860.0],["2007-07-16",4.8461,4.8504,4.7622,4.7781,18759292.0],["2007-07-17",4.7665,4.8215,4.755,4.7983,13589025.0],["2007-07-18",4.7882,4.8215,4.7463,4.7983,16197563.0],["2007-07-19",4.8446,4.8692,4.794,4.8562,12206525.0],["2007-07-20",4.8866,4.8938,4.7709,4.7998,16167425.0],["2007-07-23",4.8446,4.8446,4.6899,4.7188,20002003.0],["2007-07-24",4.6812,4.7058,4.5843,4.6017,23508910.0],["2007-07-25",4.5829,4.6219,4.4773,4.5077,22818942.0],["2007-07-26",4.4715,4.486,4.3717,4.4325,27290906.0],["2007-07-27",4.418,4.4571,4.35,4.3891,15419105.0],["2007-07-30",4.3573,4.4325,4.324,4.3905,22927311.0],["2007-07-31",4.191,4.3023,4.0796,4.1563,38090564.0],["2007-08-01",4.1201,4.1707,4.0507,4.1447,24952327.0],["2007-08-02",4.1519,4.1693,4.1071,4.1447,25987919.0],["2007-08-03",4.1519,4.1678,3.961,3.9625,27355671.0],["2007-08-06",3.9943,4.0001,3.8323,3.8757,39145393.0],["2007-08-07",3.8873,3.9523,3.8497,3.8627,34197634.0],["2007-08-08",3.8931,3.922,3.627,3.828,43653266.0],["2007-08-09",3.7962,3.935,3.7455,3.7774,39744306.0],["2007-08-10",3.7398,3.9928,3.6877,3.948,31317854.0],["2007-08-13",3.9495,4.0724,3.8916,4.0449,22054592.0],["2007-08-14",4.0189,4.0839,3.9842,4.0261,18666313.0],["2007-08-15",4.0275,4.1013,3.9899,3.9943,23449916.0],["2007-08-16",3.9871,4.0565,3.7759,3.8771,33063292.0],["2007-08-17",3.8771,3.9871,3.8497,3.9437,26902319.0],["2007-08-20",3.9798,4.0145,3.9379,3.9769,28345094.0],["2007-08-21",4.0059,4.0391,3.9567,3.9914,19546727.0],["2007-08-22",3.9957,4.0073,3.9234,3.9726,17998147.0],["2007-08-23",3.9032,3.9639,3.8526,3.9321,19660225.0],["2007-08-24",3.9249,4.0651,3.9003,4.0651,14837507.0],["2007-08-27",4.0565,4.0753,3.9856,3.9972,13442823.0],["2007-08-28",3.9654,4.0218,3.8959,3.8974,13677515.0],["2007-08-29",3.909,3.9552,3.8526,3.9509,12387353.0],["2007-08-30",3.9249,3.9842,3.9234,3.9552,12130218.0],["2007-08-31",3.9943,4.0478,3.9509,4.0189,10635502.0],["2007-09-04",4.0059,4.068,3.9784,4.0478,11417807.0],["2007-09-05",4.0261,4.0623,3.9842,4.0044,10806711.0],["2007-09-06",4.0275,4.042,3.9885,4.0189,13259430.0],["2007-09-07",3.9856,4.0203,3.974,3.9914,13365875.0],["2007-09-10",4.0189,4.0189,3.909,3.9784,16468164.0],["2007-09-11",3.9899,4.0116,3.9581,4.0001,13463343.0],["2007-09-12",4.0001,4.0131,3.9538,4.0102,14960623.0],["2007-09-13",4.0333,4.0333,3.9755,4.0015,14650908.0],["2007-09-14",3.9827,4.0507,3.9726,4.0377,16277717.0],["2007-09-17",4.003,4.016,3.8323,3.922,28940159.0],["2007-09-18",3.9914,4.0594,3.961,4.0565,21794251.0],["2007-09-19",4.068,4.0999,4.0536,4.0767,16244373.0],["2007-09-20",4.0579,4.136,4.0565,4.0868,14359146.0],["2007-09-21",4.0868,4.0955,3.9986,4.055,48279768.0],["2007-09-24",4.0478,4.1027,4.0362,4.0695,14709260.0],["2007-09-25",4.1259,4.1939,4.0854,4.123,22693261.0],["2007-09-26",4.1302,4.2763,4.1302,4.2604,33081246.0],["2007-09-27",4.2879,4.3023,4.2343,4.2835,17996865.0],["2007-09-28",4.2864,4.3226,4.256,4.2907,13378059.0],["2007-10-01",4.2922,4.35,4.2821,4.3385,15759601.0],["2007-10-02",4.3457,4.3515,4.2662,4.2951,14893294.0],["2007-10-03",4.2806,4.3399,4.2806,4.3095,9346622.0],["2007-10-04",4.3211,4.3761,4.3168,4.3414,13485145.0],["2007-10-05",4.3428,4.3891,4.3182,4.3385,9771119.0],["2007-10-08",4.3283,4.3616,4.2907,4.3312,6966363.0],["2007-10-09",4.3009,4.3211,4.2474,4.3009,8300129.0],["2007-10-10",4.2821,4.3052,4.2401,4.298,10256533.0],["2007-10-11",4.3038,4.3226,4.1982,4.2213,12606013.0],["2007-10-12",4.2372,4.3038,4.1881,4.2835,13001013.0],["2007-10-15",4.2893,4.2893,4.1808,4.2358,13027945.0],["2007-10-16",4.2315,4.2445,4.1635,4.2112,14239235.0],["2007-10-17",4.2503,4.3356,4.2199,4.2763,16334146.0],["2007-10-18",4.2879,4.3428,4.2069,4.23,23026061.0],["2007-10-19",4.2271,4.2401,4.0767,4.1085,29952667.0],["2007-10-22",4.0984,4.1635,4.0854,4.1447,10777856.0],["2007-10-23",4.0941,4.1172,4.0145,4.0319,18396354.0],["2007-10-24",4.0304,4.0435,3.909,3.961,20191808.0],["2007-10-25",4.0015,4.0449,3.8974,3.9509,12716947.0],["2007-10-26",3.9871,3.9943,3.8815,3.9147,19201102.0],["2007-10-29",3.9335,4.0623,3.9335,4.0275,20926662.0],["2007-10-30",4.0275,4.1389,3.9755,4.1056,25854543.0],["2007-10-31",4.2662,4.311,4.1693,4.2604,31162034.0],["2007-11-01",4.3674,4.4527,4.2777,4.3124,35782764.0],["2007-11-02",4.3414,4.3616,4.2155,4.2835,16733635.0],["2007-11-05",4.6349,4.8244,4.5135,4.6046,83398213.0],["2007-11-06",4.6277,4.6465,4.4383,4.499,28955549.0],["2007-11-07",4.4498,4.4585,4.2806,4.2994,27664104.0],["2007-11-08",4.3255,4.3486,4.1967,4.2907,24228374.0],["2007-11-09",4.2127,4.3052,4.1751,4.2445,18119982.0],["2007-11-12",4.2517,4.3905,4.2098,4.2589,21864145.0],["2007-11-13",4.2531,4.3095,4.2011,4.3052,18402766.0],["2007-11-14",4.2951,4.311,4.1779,4.1924,22366873.0],["2007-11-15",4.1722,4.2401,4.0854,4.1201,12978570.0],["2007-11-16",4.1461,4.1548,4.055,4.1056,11693538.0],["2007-11-19",4.0724,4.0753,3.9581,3.9914,15501183.0],["2007-11-20",4.0218,4.0333,3.8974,3.9871,21063886.0],["2007-11-21",3.9711,4.0579,3.8974,3.9972,16549600.0],["2007-11-23",4.0102,4.0174,3.9278,3.9552,4883636.0],["2007-11-26",3.9683,3.9871,3.8323,3.8338,11891679.0],["2007-11-27",3.854,3.9509,3.8468,3.9162,16098172.0],["2007-11-28",3.961,4.0391,3.909,3.9813,16355307.0],["2007-11-29",4.1201,4.1201,4.0275,4.0854,17916711.0],["2007-11-30",4.0854,4.1375,3.9798,4.0247,16745177.0],["2007-12-03",4.0174,4.0767,3.9972,4.0059,13803197.0],["2007-12-04",3.9538,4.0203,3.9234,4.0015,14014804.0],["2007-12-05",4.0145,4.1172,3.9899,4.1172,17636492.0],["2007-12-06",4.097,4.149,4.0637,4.1447,11699950.0],["2007-12-07",4.1244,4.1649,4.0767,4.1158,19412709.0],["2007-12-10",4.1403,4.1403,4.0854,4.123,8096858.0],["2007-12-11",4.0825,4.1143,3.974,3.9914,13720477.0],["2007-12-12",4.0333,4.0594,3.9379,4.0102,14186013.0],["2007-12-13",4.016,4.0478,3.9046,3.9567,14966394.0],["2007-12-14",3.935,3.935,3.8468,3.8858,12625250.0],["2007-12-17",3.8555,3.9017,3.8135,3.8526,11930153.0],["2007-12-18",3.9176,3.9191,3.8207,3.8714,18198854.0],["2007-12-19",3.8439,3.8959,3.8439,3.88,13707012.0],["2007-12-20",3.8844,3.9408,3.8439,3.9307,21782067.0],["2007-12-21",3.961,3.9842,3.8945,3.9755,22873447.0],["2007-12-24",3.9451,4.0333,3.9032,4.0073,4388603.0],["2007-12-26",3.9784,4.0044,3.9263,3.9856,7571046.0],["2007-12-27",3.9769,3.9769,3.9003,3.9176,8836200.0],["2007-12-28",3.9104,3.9393,3.8887,3.9032,9844220.0],["2007-12-31",3.88,3.9032,3.8743,3.8931,9587085.0],["2008-01-02",3.815,3.8569,3.7296,3.8005,23894291.0],["2008-01-03",3.7918,3.8164,3.7296,3.7499,17898756.0],["2008-01-04",3.7455,3.747,3.6429,3.6573,18377117.0],["2008-01-07",3.6501,3.7166,3.6067,3.6834,20816370.0],["2008-01-08",3.6819,3.6949,3.4505,3.5547,26076410.0],["2008-01-09",3.5489,3.5677,3.4708,3.5171,26305971.0],["2008-01-10",3.4751,3.5026,3.4303,3.4737,19894275.0],["2008-01-11",3.4245,3.478,3.3898,3.4115,17957108.0],["2008-01-14",3.4274,3.5431,3.4202,3.5286,39309549.0],["2008-01-15",3.478,3.4867,3.4115,3.4462,37860361.0],["2008-01-16",3.4462,3.6501,3.4433,3.5735,30161068.0],["2008-01-17",3.5503,3.5865,3.5431,3.5532,27174843.0],["2008-01-18",3.5228,3.5894,3.4274,3.4881,31874445.0],["2008-01-22",3.3768,3.5735,3.3768,3.4534,31637829.0],["2008-01-23",3.3768,3.6154,3.3695,3.5792,23531353.0],["2008-01-24",3.5821,3.6313,3.5185,3.5763,19149162.0],["2008-01-25",3.6009,3.6183,3.4997,3.5286,15561459.0],["2008-01-28",3.5373,3.6559,3.5142,3.64,20532944.0],["2008-01-29",3.6443,3.7484,3.6371,3.7094,24024462.0],["2008-01-30",3.7166,3.7542,3.6646,3.679,20743910.0],["2008-01-31",3.6226,3.8077,3.6009,3.7513,24345720.0],["2008-02-01",3.8193,3.8526,3.7528,3.7976,26965159.0],["2008-02-04",3.8236,3.8236,3.6805,3.7195,15153635.0],["2008-02-05",3.6299,3.6646,3.5069,3.5503,22338017.0],["2008-02-06",3.3406,3.4838,3.2915,3.303,40077747.0],["2008-02-07",3.2842,3.3623,3.2264,3.3218,28853593.0],["2008-02-08",3.29,3.3493,3.1787,3.1975,32550305.0],["2008-02-11",3.2119,3.2119,3.1526,3.1758,26402797.0],["2008-02-12",3.196,3.2972,3.1787,3.2076,20568212.0],["2008-02-13",3.2712,3.3045,3.1844,3.2596,18327100.0],["2008-02-14",3.2481,3.2828,3.1584,3.1599,14296947.0],["2008-02-15",3.1454,3.1946,3.1179,3.1642,14094958.0],["2008-02-19",3.1917,3.2148,3.1107,3.1338,17326134.0],["2008-02-20",3.1136,3.2105,3.1121,3.183,17270988.0],["2008-02-21",3.1989,3.2047,3.1035,3.1092,15220323.0],["2008-02-22",3.1324,3.1541,3.0977,3.1382,16820842.0],["2008-02-25",3.1194,3.1931,3.0875,3.1902,26506036.0],["2008-02-26",3.1931,3.3233,3.1815,3.3016,23809007.0],["2008-02-27",3.264,3.2943,3.1671,3.1815,22000087.0],["2008-02-28",3.1584,3.1801,3.0962,3.1049,17481313.0],["2008-02-29",3.0572,3.0904,2.8576,2.8779,44501619.0],["2008-03-03",2.8692,2.9371,2.8677,2.9183,26618893.0],["2008-03-04",2.9053,2.9126,2.82,2.8475,26899112.0],["2008-03-05",2.8417,2.888,2.8287,2.8648,22254015.0],["2008-03-06",2.8605,2.8995,2.8157,2.8215,26015492.0],["2008-03-07",2.8099,2.8793,2.7781,2.8243,18582953.0],["2008-03-10",2.8171,2.8446,2.7477,2.7491,16237320.0],["2008-03-11",2.7896,2.8301,2.7636,2.8272,25044665.0],["2008-03-12",2.8403,2.8764,2.8012,2.8142,12016719.0],["2008-03-13",2.7867,2.9603,2.7867,2.9183,27410817.0],["2008-03-14",2.9646,3.0225,2.8692,2.9733,45714191.0],["2008-03-17",2.8967,2.9531,2.8417,2.8721,22661840.0],["2008-03-18",2.8779,2.9935,2.8677,2.9935,17681378.0],["2008-03-19",3.0138,3.0471,2.9371,2.9371,14793903.0],["2008-03-20",2.9559,3.0586,2.9241,3.0528,21595468.0],["2008-03-24",3.0413,3.1396,3.0413,3.1382,15110031.0],["2008-03-25",3.1309,3.1382,3.0369,3.0673,16550242.0],["2008-03-26",3.0369,3.0716,2.9805,3.0427,15762166.0],["2008-03-27",3.0442,3.0731,2.9979,3.0022,10740664.0],["2008-03-28",3.0659,3.0659,2.9487,2.9632,10627807.0],["2008-03-31",3.0557,3.0731,2.9762,3.0022,21429389.0],["2008-04-01",3.0384,3.0687,3.0008,3.0687,18628480.0],["2008-04-02",3.0904,3.1107,3.0572,3.0933,14896500.0],["2008-04-03",3.0832,3.1555,3.0687,3.1483,14550234.0],["2008-04-04",3.1627,3.1627,3.0847,3.0962,11546054.0],["2008-04-07",3.1049,3.1584,3.0847,3.1078,16321321.0],["2008-04-08",3.0818,3.102,3.0239,3.0673,22877936.0],["2008-04-09",3.0673,3.0673,2.969,2.9979,10396963.0],["2008-04-10",3.0051,3.0745,3.0037,3.0557,14718878.0],["2008-04-11",3.0861,3.0861,2.9646,2.9791,15089511.0],["2008-04-14",2.9646,3.0037,2.9429,2.9516,13822434.0],["2008-04-15",2.9545,2.9574,2.8952,2.914,12284114.0],["2008-04-16",2.914,2.9502,2.8807,2.9357,16925363.0],["2008-04-17",2.9603,3.0123,2.9256,2.9863,11878854.0],["2008-04-18",3.0615,3.0919,3.0109,3.0789,15637125.0],["2008-04-21",3.0037,3.0543,2.9863,3.0167,15302401.0],["2008-04-22",2.9892,3.0051,2.8663,2.8981,17376792.0],["2008-04-23",2.914,2.9227,2.846,2.8807,18713123.0],["2008-04-24",2.8851,2.9458,2.8504,2.9212,26304689.0],["2008-04-25",2.9241,2.9487,2.8981,2.9343,22205282.0],["2008-04-28",2.9502,2.9545,2.9169,2.9531,21667287.0],["2008-04-29",2.9531,2.9704,2.8923,2.9588,18625274.0],["2008-04-30",3.0311,3.0789,2.982,3.0095,34986352.0],["2008-05-01",3.0066,3.0818,2.9776,3.0702,29557667.0],["2008-05-02",3.1092,3.1309,3.0557,3.1078,27708991.0],["2008-05-05",3.089,3.1353,3.0789,3.1063,21006175.0],["2008-05-06",3.0904,3.1179,3.0456,3.102,18775323.0],["2008-05-07",3.0644,3.1223,3.0326,3.0456,17275477.0],["2008-05-08",3.0528,3.089,3.0239,3.0659,17591605.0],["2008-05-09",3.0225,3.1425,3.0152,3.115,15449885.0],["2008-05-12",3.1165,3.2379,3.0977,3.2365,16587433.0],["2008-05-13",3.2539,3.3406,3.2235,3.3262,29905216.0],["2008-05-14",3.3695,3.4809,3.3262,3.4317,26615046.0],["2008-05-15",3.4173,3.4563,3.3912,3.4288,20298894.0],["2008-05-16",3.4491,3.4708,3.3912,3.4476,17258164.0],["2008-05-19",3.4419,3.4939,3.4014,3.4607,10006452.0],["2008-05-20",3.4317,3.4852,3.3912,3.4129,8906736.0],["2008-05-21",3.4303,3.4375,3.3594,3.3681,13979536.0],["2008-05-22",3.3811,3.4187,3.3421,3.3898,10671411.0],["2008-05-23",3.3609,3.3609,3.29,3.3204,12785559.0],["2008-05-27",3.3276,3.3883,3.3059,3.3667,10718221.0],["2008-05-28",3.3724,3.3912,3.3334,3.3724,9493465.0],["2008-05-29",3.3334,3.4635,3.2741,3.2828,38221376.0],["2008-05-30",3.3117,3.3464,3.2611,3.2611,23801954.0],["2008-06-02",3.2669,3.2871,3.1396,3.1946,22096913.0],["2008-06-03",3.1946,3.2206,3.1382,3.1815,18459194.0],["2008-06-04",3.1627,3.277,3.1627,3.2105,16293748.0],["2008-06-05",3.2134,3.2611,3.1975,3.2394,10142393.0],["2008-06-06",3.2191,3.2379,3.0659,3.0702,24388682.0],["2008-06-09",3.0716,3.0991,3.0066,3.0586,16724657.0],["2008-06-10",3.0355,3.1107,3.0311,3.0745,13067702.0],["2008-06-11",3.0644,3.0948,2.9545,2.9574,17630720.0],["2008-06-12",2.9719,3.0413,2.9574,2.9791,15365242.0],["2008-06-13",3.0066,3.0861,2.9762,3.0861,16610518.0],["2008-06-16",3.0745,3.1382,3.0499,3.1107,18525242.0],["2008-06-17",3.1107,3.1194,3.0557,3.0731,18547685.0],["2008-06-18",3.0716,3.1049,3.0442,3.0644,22485501.0],["2008-06-19",3.0962,3.1049,3.0326,3.0962,19960323.0],["2008-06-20",3.0904,3.0948,2.9545,2.9776,27399916.0],["2008-06-23",3.0022,3.0022,2.9227,2.927,17183781.0],["2008-06-24",2.9212,2.9386,2.8619,2.8677,27462757.0],["2008-06-25",2.8923,2.995,2.8634,2.9371,27963560.0],["2008-06-26",2.8923,2.9183,2.8272,2.8272,17169673.0],["2008-06-27",2.8258,2.8403,2.7318,2.739,22787522.0],["2008-06-30",2.7318,2.8142,2.7043,2.7882,25240241.0],["2008-07-01",2.7549,2.8084,2.7202,2.7911,20324543.0],["2008-07-02",2.7723,2.7954,2.6638,2.6638,21522368.0],["2008-07-03",2.6609,2.6682,2.6045,2.6147,13365234.0],["2008-07-07",2.6262,2.6363,2.5149,2.5828,21667287.0],["2008-07-08",2.564,2.658,2.564,2.658,14951005.0],["2008-07-09",2.6436,2.658,2.5105,2.512,18570128.0],["2008-07-10",2.4946,2.6204,2.4874,2.5785,26345728.0],["2008-07-11",2.5452,2.5583,2.4368,2.4498,32487464.0],["2008-07-14",2.4888,2.6118,2.4831,2.5481,42252171.0],["2008-07-15",2.5279,2.5915,2.4961,2.5076,31785954.0],["2008-07-16",2.5293,2.6002,2.5076,2.5771,37097293.0],["2008-07-17",2.5799,2.6494,2.5496,2.6031,27150476.0],["2008-07-18",2.6031,2.6103,2.564,2.5843,22100119.0],["2008-07-21",2.5944,2.6147,2.5308,2.5626,16209747.0],["2008-07-22",2.5423,2.6349,2.5293,2.6306,21040160.0],["2008-07-23",2.6392,2.7839,2.6277,2.6797,30100151.0],["2008-07-24",2.6523,2.6841,2.5814,2.6147,25866726.0],["2008-07-25",2.6335,2.6363,2.5611,2.5713,20591938.0],["2008-07-28",2.5872,2.5872,2.4932,2.4961,14553440.0],["2008-07-29",2.4946,2.5973,2.4946,2.5959,25750663.0],["2008-07-30",2.6031,2.6682,2.5235,2.5554,23176110.0],["2008-07-31",2.5366,2.6045,2.5207,2.525,25819916.0],["2008-08-01",2.5423,2.551,2.4512,2.4946,25096604.0],["2008-08-04",2.4946,2.5554,2.4657,2.5192,18999754.0],["2008-08-05",2.5597,2.6233,2.5395,2.6016,27224218.0],["2008-08-06",2.6118,2.6175,2.5554,2.5872,19371670.0],["2008-08-07",2.5857,2.6031,2.5395,2.5496,17394746.0],["2008-08-08",2.5409,2.7072,2.5322,2.6855,24258512.0],["2008-08-11",2.6783,2.8287,2.6624,2.7477,33641685.0],["2008-08-12",2.499,2.7159,2.499,2.7,32271368.0],["2008-08-13",2.6942,2.833,2.6942,2.7781,41816773.0],["2008-08-14",2.6739,2.7983,2.6248,2.7766,57047997.0],["2008-08-15",2.7839,2.7925,2.6696,2.6927,31836612.0],["2008-08-18",2.6783,2.7087,2.5828,2.5915,41862301.0],["2008-08-19",2.5727,2.5944,2.5496,2.5554,62534393.0],["2008-08-20",2.5539,2.5799,2.5105,2.5452,254880135.0],["2008-08-21",2.6848,2.9003,2.6682,2.7561,33322890.0],["2008-08-22",2.776,2.9102,2.7345,2.8588,25000840.0],["2008-08-25",2.8588,2.8754,2.7528,2.8505,21475174.0],["2008-08-26",2.8671,2.9202,2.7345,2.8854,14352780.0],["2008-08-27",2.897,2.9019,2.8307,2.8423,13652794.0],["2008-08-28",2.8738,2.8738,2.7362,2.7992,16205979.0],["2008-08-29",2.7196,2.7693,2.7196,2.7511,8413814.0],["2008-09-02",2.776,2.8456,2.7511,2.7677,11880169.0],["2008-09-03",2.6964,2.8655,2.6583,2.8075,12340112.0],["2008-09-04",2.8505,2.8953,2.718,2.8721,15790240.0],["2008-09-05",2.8721,2.9052,2.8075,2.8837,12049150.0],["2008-09-08",2.9052,2.9052,2.7511,2.8273,9635851.0],["2008-09-09",2.8472,2.8804,2.7793,2.824,12184559.0],["2008-09-10",2.8655,2.9168,2.7992,2.8356,13788203.0],["2008-09-11",2.8025,2.834,2.7362,2.766,16597657.0],["2008-09-12",2.7627,2.7975,2.6732,2.7677,17179020.0],["2008-09-15",2.7445,2.8174,2.6633,2.6682,9513871.0],["2008-09-16",2.6981,2.8157,2.6517,2.7279,13139136.0],["2008-09-17",2.7528,2.8655,2.7196,2.7693,20958718.0],["2008-09-18",2.7395,2.8505,2.7379,2.8091,22219363.0],["2008-09-19",2.8936,2.9682,2.7528,2.8356,9869739.0],["2008-09-22",2.8075,2.8704,2.6881,2.8041,12363053.0],["2008-09-23",2.9566,2.9566,2.7345,2.7511,12398304.0],["2008-09-24",2.8008,2.8771,2.7843,2.8157,10800815.0],["2008-09-25",2.8406,2.9251,2.8075,2.8157,11205363.0],["2008-09-26",2.7793,2.824,2.7296,2.8174,13139695.0],["2008-09-29",2.7478,2.8174,2.4627,2.4627,19089852.0],["2008-09-30",2.5721,2.8837,2.5705,2.8671,20259292.0],["2008-10-01",2.8257,2.8903,2.8124,2.887,13393727.0],["2008-10-02",2.829,2.8854,2.8008,2.8273,9505478.0],["2008-10-03",2.8174,2.8423,2.6368,2.6616,18339508.0],["2008-10-06",2.5837,2.655,2.5009,2.645,21255274.0],["2008-10-07",2.8174,2.8174,2.5274,2.5655,12978548.0],["2008-10-08",2.5456,2.6285,2.1992,2.4495,22414643.0],["2008-10-09",2.5108,2.5804,2.413,2.4743,14329279.0],["2008-10-10",2.3799,2.6152,2.3732,2.5274,21829923.0],["2008-10-13",2.6235,2.6285,2.5158,2.5605,19916293.0],["2008-10-14",2.5738,2.655,2.476,2.5174,18716078.0],["2008-10-15",2.4743,2.5605,2.4047,2.4047,11429179.0],["2008-10-16",2.4279,2.5406,2.2937,2.5075,17435290.0],["2008-10-17",2.4429,2.5771,2.3865,2.5323,12884545.0],["2008-10-20",2.5572,2.6749,2.5357,2.6666,7150931.0],["2008-10-21",2.6235,2.771,2.6169,2.6815,14416567.0],["2008-10-22",2.6185,2.6914,2.6102,2.6765,15882564.0],["2008-10-23",2.6815,2.6832,2.5522,2.6583,14178203.0],["2008-10-24",2.5572,2.6848,2.4992,2.655,12238275.0],["2008-10-27",2.592,2.7113,2.592,2.6036,8505019.0],["2008-10-28",2.6798,2.7925,2.6053,2.7925,13370786.0],["2008-10-29",2.7826,2.8787,2.6782,2.8041,16667040.0],["2008-10-30",2.8307,2.8721,2.7213,2.7478,12356898.0],["2008-10-31",2.7246,2.8472,2.7113,2.7776,13452479.0],["2008-11-03",2.7942,2.8108,2.7147,2.7461,8384718.0],["2008-11-04",2.7992,2.7992,2.7014,2.7511,15453396.0],["2008-11-05",2.8588,2.9947,2.8307,2.8406,20487584.0],["2008-11-06",2.7909,2.8854,2.7843,2.7992,12470485.0],["2008-11-07",2.8025,2.8555,2.7229,2.7577,9635292.0],["2008-11-10",2.8174,2.8257,2.6102,2.645,7768104.0],["2008-11-11",2.6185,2.6732,2.5953,2.645,7916942.0],["2008-11-12",2.6185,2.6682,2.587,2.6003,9323627.0],["2008-11-13",2.5953,2.7147,2.5307,2.713,17973568.0],["2008-11-14",2.6119,2.7279,2.5937,2.6384,10924474.0],["2008-11-17",2.5539,2.6152,2.5191,2.5539,10513771.0],["2008-11-18",2.5556,2.5986,2.4114,2.5506,15403038.0],["2008-11-19",2.5439,2.5837,2.3915,2.4014,14445663.0],["2008-11-20",2.3981,2.4859,2.3219,2.36,15608949.0],["2008-11-21",2.3616,2.4876,2.2473,2.4743,18662363.0],["2008-11-24",2.481,2.4959,2.3882,2.4876,13443526.0],["2008-11-25",2.481,2.5025,2.413,2.4876,9481978.0],["2008-11-26",2.4346,2.5241,2.4296,2.4876,12413411.0],["2008-11-28",2.4661,2.4694,2.4279,2.4511,2707618.0],["2008-12-01",2.4014,2.4329,2.3136,2.3136,7713829.0],["2008-12-02",2.3451,2.3865,2.3136,2.3848,8559295.0],["2008-12-03",2.35,2.476,2.3484,2.476,12767601.0],["2008-12-04",2.3799,2.4478,2.297,2.3451,10005148.0],["2008-12-05",2.3418,2.5158,2.307,2.5125,11858347.0],["2008-12-08",2.5423,2.5771,2.4826,2.5506,10727515.0],["2008-12-09",2.5738,2.8588,2.5705,2.8091,33556218.0],["2008-12-10",2.8174,2.8389,2.7495,2.766,8790385.0],["2008-12-11",2.7379,2.7677,2.6583,2.6832,11158921.0],["2008-12-12",2.6616,2.7495,2.6517,2.7395,9904431.0],["2008-12-15",2.7362,2.7478,2.6848,2.708,8625321.0],["2008-12-16",2.7213,2.7859,2.713,2.771,11469466.0],["2008-12-17",2.771,2.7743,2.6948,2.6981,9786368.0],["2008-12-18",2.6749,2.7362,2.65,2.6798,14410972.0],["2008-12-19",2.7014,2.7495,2.5804,2.7097,10333599.0],["2008-12-22",2.6964,2.6964,2.6136,2.6699,11529337.0],["2008-12-23",2.6633,2.6848,2.6119,2.6368,3445652.0],["2008-12-24",2.645,2.645,2.597,2.6152,1909713.0],["2008-12-26",2.6136,2.6318,2.5406,2.5605,5796283.0],["2008-12-29",2.5638,2.5638,2.4975,2.529,3636455.0],["2008-12-30",2.4942,2.6152,2.4876,2.6136,7304804.0],["2008-12-31",2.6003,2.6318,2.5705,2.6069,6940543.0],["2009-01-02",2.6102,2.6732,2.5638,2.6666,5532739.0],["2009-01-05",2.6484,2.703,2.6252,2.6699,8672322.0],["2009-01-06",2.6898,2.7379,2.6732,2.7097,11783369.0],["2009-01-07",2.6865,2.708,2.5837,2.6003,11666425.0],["2009-01-08",2.5953,2.5953,2.5406,2.5953,9113800.0],["2009-01-09",2.5456,2.5986,2.4694,2.4826,12412852.0],["2009-01-12",2.4793,2.5108,2.4296,2.4627,10046554.0],["2009-01-13",2.4296,2.4826,2.4114,2.4478,9438893.0],["2009-01-14",2.4296,2.476,2.4097,2.4611,8557057.0],["2009-01-15",2.413,2.5224,2.4114,2.5009,15145649.0],["2009-01-16",2.5207,2.5672,2.476,2.5091,16022449.0],["2009-01-20",2.5042,2.5522,2.4445,2.4478,12624358.0],["2009-01-21",2.4578,2.4909,2.4246,2.4859,11005607.0],["2009-01-22",2.4545,2.5058,2.4379,2.4694,8532996.0],["2009-01-23",2.4395,2.5025,2.4395,2.4859,12945535.0],["2009-01-26",2.4843,2.5058,2.4412,2.4677,10908247.0],["2009-01-27",2.4578,2.4959,2.4511,2.4893,11889122.0],["2009-01-28",2.5158,2.5174,2.4611,2.5025,13990757.0],["2009-01-29",2.5025,2.5456,2.4677,2.4793,7736210.0],["2009-01-30",2.5025,2.5241,2.423,2.4362,9259280.0],["2009-02-02",2.4296,2.4859,2.3998,2.471,7253886.0],["2009-02-03",2.5009,2.539,2.3948,2.4412,18359651.0],["2009-02-04",2.4379,2.4743,2.3302,2.3418,23841472.0],["2009-02-05",2.355,2.3782,2.3186,2.3484,14825032.0],["2009-02-06",2.3633,2.5091,2.3633,2.4511,18486107.0],["2009-02-09",2.4445,2.4926,2.3981,2.4826,15262593.0],["2009-02-10",2.4644,2.4926,2.3848,2.4047,19421659.0],["2009-02-11",2.3815,2.4644,2.355,2.3749,13050728.0],["2009-02-12",2.4644,2.5207,2.4362,2.5025,21826006.0],["2009-02-13",2.4926,2.5141,2.4694,2.4942,12107343.0],["2009-02-17",2.4727,2.4909,2.4064,2.4495,14011460.0],["2009-02-18",2.4545,2.471,2.4014,2.4528,12048591.0],["2009-02-19",2.4528,2.4843,2.3815,2.3998,11740844.0],["2009-02-20",2.4114,2.5373,2.365,2.4942,24119563.0],["2009-02-23",2.4942,2.529,2.4727,2.4727,12897974.0],["2009-02-24",2.4793,2.5837,2.4445,2.5589,11773856.0],["2009-02-25",2.587,2.587,2.4644,2.5058,12463770.0],["2009-02-26",2.5158,2.5605,2.4594,2.4694,9165277.0],["2009-02-27",2.4445,2.5125,2.4445,2.4743,10516568.0],["2009-03-02",2.4793,2.5009,2.4429,2.4528,10028089.0],["2009-03-03",2.4661,2.5042,2.3898,2.4081,14006984.0],["2009-03-04",2.418,2.4528,2.3931,2.4047,10624000.0],["2009-03-05",2.3848,2.4081,2.3467,2.3616,10036482.0],["2009-03-06",2.3683,2.3964,2.2937,2.3384,24006536.0],["2009-03-09",2.3219,2.3567,2.2075,2.2307,20093668.0],["2009-03-10",2.2456,2.3335,2.1926,2.3318,14999609.0],["2009-03-11",2.3318,2.3517,2.297,2.3169,10351504.0],["2009-03-12",2.2804,2.3799,2.2804,2.365,10591547.0],["2009-03-13",2.3633,2.4213,2.3351,2.418,10393469.0],["2009-03-16",2.3666,2.4511,2.3666,2.3998,8254905.0],["2009-03-17",2.4197,2.4843,2.3998,2.481,7865464.0],["2009-03-18",2.4859,2.5042,2.4346,2.4694,13893397.0],["2009-03-19",2.481,2.5075,2.4594,2.4992,10933426.0],["2009-03-20",2.5042,2.5042,2.4031,2.4395,18739579.0],["2009-03-23",2.4859,2.4942,2.4429,2.4694,14750054.0],["2009-03-24",2.4561,2.4644,2.4114,2.4379,8835148.0],["2009-03-25",2.4412,2.4826,2.4147,2.4661,8891662.0],["2009-03-26",2.5788,2.6517,2.5473,2.6285,15803669.0],["2009-03-27",2.602,2.6285,2.539,2.5489,13530255.0],["2009-03-30",2.5191,2.5506,2.4826,2.5257,10054388.0],["2009-03-31",2.529,2.5439,2.4826,2.5241,12388232.0],["2009-04-01",2.5075,2.6036,2.5042,2.5937,7663470.0],["2009-04-02",2.6086,2.66,2.5655,2.6218,10219452.0],["2009-04-03",2.6285,2.6467,2.602,2.6368,5265278.0],["2009-04-06",2.597,2.6798,2.5887,2.6749,8774718.0],["2009-04-07",2.6533,2.6666,2.6086,2.6252,5584776.0],["2009-04-08",2.655,2.6732,2.6268,2.6633,4869683.0],["2009-04-09",2.6914,2.7412,2.6666,2.7362,6627201.0],["2009-04-13",2.7064,2.7627,2.6997,2.7511,4628521.0],["2009-04-14",2.7263,2.7561,2.6931,2.7229,5644088.0],["2009-04-15",2.6948,2.7263,2.6616,2.7014,3758995.0],["2009-04-16",2.7362,2.8091,2.7113,2.7859,7009926.0],["2009-04-17",2.771,2.7925,2.7196,2.766,11279782.0],["2009-04-20",2.7163,2.7478,2.6732,2.6832,13440728.0],["2009-04-21",2.6782,2.7279,2.6517,2.7014,10398505.0],["2009-04-22",2.6782,2.7279,2.6517,2.6765,8310299.0],["2009-04-23",2.6682,2.6798,2.597,2.6732,9076870.0],["2009-04-24",2.6666,2.7478,2.6484,2.7147,6946139.0],["2009-04-27",2.6583,2.6964,2.6268,2.6384,12228204.0],["2009-04-28",2.6351,2.6931,2.6252,2.645,9146813.0],["2009-04-29",2.6401,2.8423,2.6401,2.7594,17687083.0],["2009-04-30",2.7776,2.7892,2.6533,2.655,14648777.0],["2009-05-01",2.6616,2.6649,2.6467,2.6566,9490371.0],["2009-05-04",2.6699,2.6948,2.6252,2.6566,10148950.0],["2009-05-05",2.66,2.6848,2.6484,2.6566,13116754.0],["2009-05-06",2.6649,2.6848,2.6036,2.6467,17486208.0],["2009-05-07",2.6566,2.6633,2.6119,2.6285,9207803.0],["2009-05-08",2.6417,2.6765,2.6119,2.6169,8158104.0],["2009-05-11",2.5754,2.6533,2.5688,2.6268,9255923.0],["2009-05-12",2.6401,2.6401,2.5655,2.5937,12246668.0],["2009-05-13",2.5771,2.6003,2.5042,2.5108,12494545.0],["2009-05-14",2.5125,2.5456,2.5025,2.5108,7029510.0],["2009-05-15",2.5025,2.5025,2.4677,2.4777,8027172.0],["2009-05-18",2.4644,2.534,2.4627,2.5307,7196254.0],["2009-05-19",2.5075,2.5705,2.4843,2.5373,10083484.0],["2009-05-20",2.5373,2.6119,2.5141,2.5788,10281002.0],["2009-05-21",2.5556,2.6169,2.539,2.5506,9945837.0],["2009-05-22",2.5605,2.6086,2.5506,2.5638,8348348.0],["2009-05-26",2.5274,2.6682,2.5224,2.6583,12746338.0],["2009-05-27",2.6351,2.718,2.6351,2.6566,12337314.0],["2009-05-28",2.6848,2.7246,2.6484,2.6749,10163498.0],["2009-05-29",2.6716,2.6948,2.6566,2.6848,16979264.0],["2009-06-01",2.6964,2.7594,2.6782,2.7461,14261015.0],["2009-06-02",2.7445,2.7727,2.7147,2.7147,11113598.0],["2009-06-03",2.7113,2.7577,2.6384,2.6467,20571516.0],["2009-06-04",2.6417,2.6865,2.6351,2.6716,12440269.0],["2009-06-05",2.7064,2.7246,2.65,2.703,14288433.0],["2009-06-08",2.7014,2.7296,2.6749,2.6865,15511589.0],["2009-06-09",2.6931,2.7445,2.6716,2.7329,8323728.0],["2009-06-10",2.7395,2.8025,2.7113,2.7743,21444959.0],["2009-06-11",2.7776,2.8008,2.7379,2.7428,12166654.0],["2009-06-12",2.7312,2.7528,2.4611,2.7196,16175204.0],["2009-06-15",2.6914,2.7047,2.655,2.6997,15691201.0],["2009-06-16",2.6981,2.7428,2.6401,2.6948,13322106.0],["2009-06-17",2.7196,2.7362,2.6666,2.7064,15925089.0],["2009-06-18",2.6914,2.7246,2.6765,2.7014,8287358.0],["2009-06-19",2.6948,2.7511,2.6898,2.7263,14108820.0],["2009-06-22",2.6865,2.7147,2.6368,2.645,23476651.0],["2009-06-23",2.6484,2.66,2.6136,2.6252,16589264.0],["2009-06-24",2.6285,2.6566,2.6235,2.645,14774673.0],["2009-06-25",2.6301,2.6583,2.6301,2.6334,20609564.0],["2009-06-26",2.6136,2.66,2.6136,2.6401,21084055.0],["2009-06-29",2.6384,2.6732,2.6119,2.6401,16439307.0],["2009-06-30",2.6583,2.6716,2.6119,2.66,21863495.0],["2009-07-01",2.6782,2.7263,2.6682,2.6948,12621561.0],["2009-07-02",2.6732,2.6948,2.6434,2.6649,10736468.0],["2009-07-06",2.6616,2.6964,2.66,2.6749,12386554.0],["2009-07-07",2.6649,2.6798,2.6152,2.6185,9868061.0],["2009-07-08",2.6334,2.6583,2.5904,2.6003,15748834.0],["2009-07-09",2.6102,2.6417,2.5821,2.6169,9729295.0],["2009-07-10",2.6053,2.6434,2.5986,2.6235,8913484.0],["2009-07-13",2.6301,2.6832,2.597,2.6699,13373024.0],["2009-07-14",2.6566,2.7047,2.65,2.6865,14635907.0],["2009-07-15",2.6948,2.7743,2.6948,2.7693,9774617.0],["2009-07-16",2.771,2.8157,2.7544,2.8041,11476740.0],["2009-07-17",2.8124,2.8124,2.7495,2.7876,17635605.0],["2009-07-20",2.7843,2.8688,2.7743,2.8622,16562406.0],["2009-07-21",2.8638,2.9069,2.8389,2.9069,21046006.0],["2009-07-22",2.8986,2.9632,2.8688,2.9516,14401460.0],["2009-07-23",2.9351,3.0428,2.9235,2.9881,16006782.0],["2009-07-24",2.9649,2.9947,2.9616,2.9682,12205822.0],["2009-07-27",3.0942,3.1058,2.9831,2.9914,27604383.0],["2009-07-28",2.9997,3.0262,2.9616,2.9682,22029119.0],["2009-07-29",2.9483,3.0262,2.9301,2.9848,18576193.0],["2009-07-30",3.0362,3.1091,3.0246,3.061,21049363.0],["2009-07-31",3.0643,3.1223,3.0478,3.0511,12998132.0],["2009-08-03",3.061,3.1141,3.0527,3.0693,10081805.0],["2009-08-04",3.0643,3.0909,3.0246,3.0362,10691145.0],["2009-08-05",3.0544,3.0743,2.9666,3.0047,14272765.0],["2009-08-06",3.003,3.0527,2.9765,3.0411,14295707.0],["2009-08-07",3.0677,3.1074,3.0577,3.0643,6781634.0],["2009-08-10",3.0527,3.0793,3.0461,3.066,5696125.0],["2009-08-11",3.0445,3.0527,3.0163,3.0345,6005551.0],["2009-08-12",3.0295,3.1008,3.0262,3.0627,9474144.0],["2009-08-13",3.0875,3.1091,3.0295,3.1058,16709006.0],["2009-08-14",3.0842,3.1091,3.0461,3.1058,10590987.0],["2009-08-17",3.0809,3.0809,3.0345,3.0494,9232982.0],["2009-08-18",3.0544,3.0826,3.0362,3.0759,6239439.0],["2009-08-19",3.0677,3.1654,3.0527,3.1439,14407615.0],["2009-08-20",3.1207,3.1638,3.119,3.1439,11017357.0],["2009-08-21",3.1704,3.2417,3.1373,3.2317,14449021.0],["2009-08-24",3.2168,3.2417,3.1489,3.1555,7256124.0],["2009-08-25",3.1505,3.2118,3.1306,3.1804,9976612.0],["2009-08-26",3.1903,3.1953,3.119,3.1522,11722379.0],["2009-08-27",3.1605,3.1605,3.0975,3.1323,10815923.0],["2009-08-28",3.1522,3.1704,3.0809,3.0925,12538189.0],["2009-08-31",3.0809,3.1141,3.0461,3.0693,17092851.0],["2009-09-01",3.0759,3.1837,3.0362,3.0743,19276179.0],["2009-09-02",3.0511,3.0892,3.0345,3.0378,5832653.0],["2009-09-03",3.0445,3.0643,3.0097,3.061,5094619.0],["2009-09-04",3.066,3.1174,3.0362,3.1124,4768966.0],["2009-09-08",3.119,3.1472,3.0892,3.1455,6629439.0],["2009-09-09",3.1455,3.2483,3.129,3.2301,17466064.0],["2009-09-10",3.2218,3.2483,3.1969,3.2367,16210455.0],["2009-09-11",3.2417,3.2417,3.1886,3.1936,13604114.0],["2009-09-14",3.1903,3.245,3.1638,3.2152,6842064.0],["2009-09-15",3.2019,3.3511,3.2019,3.3444,15983281.0],["2009-09-16",3.3245,3.4256,3.308,3.4256,16123167.0],["2009-09-17",3.4256,3.4521,3.3743,3.4074,12928189.0],["2009-09-18",3.4339,3.4588,3.3875,3.4339,15015276.0],["2009-09-21",3.4339,3.4422,3.3825,3.419,10772838.0],["2009-09-22",3.4256,3.4455,3.3842,3.3958,11665306.0],["2009-09-23",3.3975,3.5267,3.3941,3.4538,21006279.0],["2009-09-24",3.4886,3.5151,3.3975,3.4223,10369969.0],["2009-09-25",3.4422,3.4803,3.3792,3.3875,18434070.0],["2009-09-28",3.3875,3.4787,3.3726,3.4588,15956424.0],["2009-09-29",3.4472,3.4505,3.3361,3.3461,16423640.0],["2009-09-30",3.3461,3.3676,3.2848,3.3461,15295046.0],["2009-10-01",3.3212,3.4057,3.2516,3.2549,9658233.0],["2009-10-02",3.2317,3.2367,3.1704,3.1787,15268188.0],["2009-10-05",3.1986,3.2632,3.1737,3.1903,7615350.0],["2009-10-06",3.1969,3.245,3.1903,3.2384,11846597.0],["2009-10-07",3.2234,3.2417,3.1588,3.2052,12775434.0],["2009-10-08",3.2152,3.2301,3.1406,3.1472,13405477.0],["2009-10-09",3.1356,3.1804,3.1339,3.1605,7679697.0],["2009-10-12",3.1787,3.192,3.1323,3.1538,5748722.0],["2009-10-13",3.1505,3.1837,3.1356,3.1721,7547086.0],["2009-10-14",3.182,3.1837,3.1406,3.1555,6988104.0],["2009-10-15",3.1406,3.177,3.1389,3.1704,9141217.0],["2009-10-16",3.1538,3.1886,3.1422,3.1522,12227644.0],["2009-10-19",3.1555,3.182,3.1439,3.1787,12506295.0],["2009-10-20",3.1787,3.192,3.1489,3.1804,8230844.0],["2009-10-21",3.1654,3.2118,3.1091,3.1091,14128963.0],["2009-10-22",3.1174,3.2085,3.0991,3.2019,14948131.0],["2009-10-23",3.182,3.2085,3.1223,3.1489,10407458.0],["2009-10-26",3.1306,3.2367,3.1306,3.2069,22269722.0],["2009-10-27",3.2947,3.4405,3.1621,3.1886,36221870.0],["2009-10-28",3.2036,3.2085,3.1107,3.1157,17458790.0],["2009-10-29",3.1522,3.1804,3.1406,3.1505,15695678.0],["2009-10-30",3.1538,3.1588,3.1223,3.1389,19676810.0],["2009-11-02",3.1373,3.1621,3.1107,3.1522,17607069.0],["2009-11-03",3.1489,3.1588,3.129,3.1571,11686009.0],["2009-11-04",3.1737,3.1837,3.1406,3.1455,20831142.0],["2009-11-05",3.1505,3.1969,3.1439,3.1721,17633367.0],["2009-11-06",3.1522,3.2019,3.1455,3.1936,13209078.0],["2009-11-09",3.2002,3.2599,3.1853,3.25,13826252.0],["2009-11-10",3.2384,3.2715,3.2284,3.2566,11364273.0],["2009-11-11",3.2599,3.2897,3.235,3.2682,14540226.0],["2009-11-12",3.2566,3.3046,3.2483,3.2599,13278461.0],["2009-11-13",3.2566,3.2848,3.2334,3.2516,8813326.0],["2009-11-16",3.2549,3.3162,3.2549,3.303,10684990.0],["2009-11-17",3.2848,3.3345,3.2665,3.3245,6952294.0],["2009-11-18",3.3162,3.3229,3.2632,3.2781,7166038.0],["2009-11-19",3.2632,3.2715,3.2251,3.25,6988664.0],["2009-11-20",3.2218,3.2599,3.2102,3.2168,9874775.0],["2009-11-23",3.2599,3.3146,3.2384,3.3096,14637026.0],["2009-11-24",3.3013,3.3129,3.2715,3.303,8494948.0],["2009-11-25",3.3063,3.3113,3.2649,3.2715,9049453.0],["2009-11-27",3.192,3.2433,3.1588,3.2201,6467732.0],["2009-11-30",3.2052,3.235,3.192,3.2234,15541804.0],["2009-12-01",3.25,3.2599,3.2036,3.2185,12969595.0],["2009-12-02",3.2234,3.2268,3.1737,3.1853,9622422.0],["2009-12-03",3.1936,3.2102,3.1489,3.1489,7978492.0],["2009-12-04",3.1804,3.2069,3.1489,3.1605,18537025.0],["2009-12-07",3.1571,3.1721,3.1439,3.1489,16320125.0],["2009-12-08",3.1422,3.1953,3.124,3.1737,13408275.0],["2009-12-09",3.1621,3.1688,3.1306,3.1472,9850155.0],["2009-12-10",3.1754,3.1953,3.1356,3.1489,10839423.0],["2009-12-11",3.1638,3.1638,3.1207,3.1472,7220873.0],["2009-12-14",3.1571,3.1986,3.1373,3.1986,8150830.0],["2009-12-15",3.2002,3.2152,3.1455,3.1505,13399322.0],["2009-12-16",3.1605,3.245,3.1605,3.1886,12095592.0],["2009-12-17",3.1936,3.2052,3.1538,3.1538,13216352.0],["2009-12-18",3.1571,3.245,3.1472,3.245,40811224.0],["2009-12-21",3.2483,3.2864,3.24,3.2682,11856668.0],["2009-12-22",3.2798,3.2881,3.2549,3.2765,5213241.0],["2009-12-23",3.2765,3.3279,3.2665,3.3179,5848879.0],["2009-12-24",3.3146,3.3345,3.2732,3.2798,3092582.0],["2009-12-28",3.298,3.3726,3.2914,3.3693,6656856.0],["2009-12-29",3.3577,3.3859,3.3544,3.3643,5367115.0],["2009-12-30",3.3643,3.4505,3.3643,3.4505,6979711.0],["2009-12-31",3.4389,3.4753,3.3941,3.3941,4244117.0],["2010-01-04",3.419,3.4604,3.3892,3.3991,9332021.0],["2010-01-05",3.4041,3.4803,3.3875,3.4737,12321087.0],["2010-01-06",3.4687,3.487,3.4389,3.4455,8643226.0],["2010-01-07",3.4339,3.4836,3.4289,3.4621,10757171.0],["2010-01-08",3.4588,3.4969,3.4439,3.4836,6195235.0],["2010-01-11",3.4737,3.5151,3.4405,3.5118,10879710.0],["2010-01-12",3.5052,3.5052,3.4323,3.477,7808951.0],["2010-01-13",3.6212,3.6925,3.5516,3.6046,12429079.0],["2010-01-14",3.5996,3.6046,3.5466,3.588,8903412.0],["2010-01-15",3.5996,3.6411,3.5218,3.535,7736770.0],["2010-01-19",3.5566,3.5566,3.5035,3.5383,9015321.0],["2010-01-20",3.535,3.5831,3.5019,3.5814,9935206.0],["2010-01-21",3.5731,3.6328,3.4637,3.4637,16315649.0],["2010-01-22",3.4737,3.4853,3.3809,3.3958,11638448.0],["2010-01-25",3.4091,3.4173,3.3461,3.3643,15019752.0],["2010-01-26",3.3593,3.3975,3.3511,3.3577,6918162.0],["2010-01-27",3.3411,3.4041,3.3411,3.3908,10408017.0],["2010-01-28",3.3792,3.3941,3.3461,3.361,5641290.0],["2010-01-29",3.3743,3.4041,3.3163,3.3279,8527961.0],["2010-02-01",3.3328,3.3759,3.3278,3.3627,7205206.0],["2010-02-02",3.3577,3.3892,3.3411,3.3726,5448248.0],["2010-02-03",3.3494,3.5168,3.3477,3.487,14195549.0],["2010-02-04",3.5135,3.5135,3.4323,3.4422,11977529.0],["2010-02-05",3.4372,3.5151,3.414,3.5085,14470843.0],["2010-02-08",3.5002,3.5367,3.4571,3.5068,11191374.0],["2010-02-09",3.5814,3.6875,3.5317,3.5383,21342003.0],["2010-02-10",3.5748,3.5831,3.5085,3.5466,13525219.0],["2010-02-11",3.5267,3.5914,3.5035,3.5698,11970255.0],["2010-02-12",3.5019,3.5914,3.5019,3.5698,10796898.0],["2010-02-16",3.603,3.6146,3.5648,3.5798,7627659.0],["2010-02-17",3.6063,3.6195,3.5715,3.6162,6776038.0],["2010-02-18",3.6228,3.6278,3.5615,3.6278,8369611.0],["2010-02-19",3.5682,3.6809,3.5682,3.6742,11532694.0],["2010-02-22",3.6659,3.6875,3.6228,3.6262,16102464.0],["2010-02-23",3.6096,3.6726,3.6079,3.6543,16015735.0],["2010-02-24",3.661,3.6925,3.6344,3.6626,11801833.0],["2010-02-25",3.6228,3.7405,3.6129,3.7256,11200887.0],["2010-02-26",3.719,3.7438,3.7007,3.7107,12692622.0],["2010-03-01",3.7041,3.8284,3.6792,3.8234,17534888.0],["2010-03-02",3.8184,3.8764,3.8118,3.8201,11076669.0],["2010-03-03",3.8449,3.8499,3.7952,3.8018,5895321.0],["2010-03-04",3.8085,3.8466,3.7803,3.8466,7995278.0],["2010-03-05",3.8549,3.9444,3.825,3.9278,12232120.0],["2010-03-08",3.9311,3.9941,3.9195,3.9742,10634631.0],["2010-03-09",3.9576,4.0057,3.9543,3.9725,8745622.0],["2010-03-10",3.9908,3.9908,3.9261,3.9643,12641704.0],["2010-03-11",3.9444,3.9676,3.9195,3.9609,7640529.0],["2010-03-12",3.9527,3.9792,3.9079,3.9377,8511174.0],["2010-03-15",3.9377,3.9377,3.8781,3.9195,9466870.0],["2010-03-16",3.9195,3.9709,3.9096,3.9593,10889222.0],["2010-03-17",3.9692,4.0057,3.9527,3.9924,13082622.0],["2010-03-18",3.9891,4.0355,3.9643,4.0223,8774718.0],["2010-03-19",4.009,4.0554,3.956,3.9593,9453441.0],["2010-03-22",3.8499,3.9643,3.83,3.9477,13145291.0],["2010-03-23",3.9377,3.9643,3.9046,3.956,12829710.0],["2010-03-24",3.9278,3.9543,3.9046,3.9278,9470227.0],["2010-03-25",3.9328,3.9477,3.8598,3.8598,10785707.0],["2010-03-26",3.883,3.893,3.8234,3.8317,7860988.0],["2010-03-29",3.8549,3.8681,3.7273,3.7902,15728690.0],["2010-03-30",3.8101,3.8151,3.7571,3.7753,10091317.0],["2010-03-31",3.7737,3.8052,3.7538,3.7753,10580916.0],["2010-04-01",3.777,3.8101,3.7173,3.7322,8247071.0],["2010-04-05",3.7521,3.767,3.709,3.7571,6767086.0],["2010-04-06",3.7322,3.8184,3.7157,3.7952,10194832.0],["2010-04-07",3.7786,3.8433,3.772,3.825,7972896.0],["2010-04-08",3.8284,3.8681,3.7919,3.8499,6443112.0],["2010-04-09",3.8499,3.8615,3.7886,3.8052,6555579.0],["2010-04-12",3.7952,3.8101,3.7538,3.7952,7081548.0],["2010-04-13",3.7952,3.8913,3.7703,3.888,6143757.0],["2010-04-14",3.8913,3.9377,3.8582,3.9377,6511376.0],["2010-04-15",3.9294,3.9775,3.9112,3.9775,7518549.0],["2010-04-16",3.9576,3.9709,3.9096,3.9212,8155306.0],["2010-04-19",3.8946,3.9328,3.8532,3.9178,4323012.0],["2010-04-20",3.9361,3.9941,3.9228,3.9394,6520328.0],["2010-04-21",3.9477,3.956,3.8565,3.898,7816225.0],["2010-04-22",3.8532,3.9245,3.8284,3.9112,3399770.0],["2010-04-23",3.9228,3.9278,3.8714,3.9013,5358162.0],["2010-04-26",3.8913,3.9013,3.8731,3.8847,4755537.0],["2010-04-27",3.8698,3.9311,3.835,3.84,12015578.0],["2010-04-28",3.8963,3.9957,3.7306,3.7455,14940298.0],["2010-04-29",3.7886,3.8267,3.7604,3.7737,8109984.0],["2010-04-30",3.7654,3.7919,3.7157,3.7206,8527961.0],["2010-05-03",3.7206,3.8234,3.7123,3.7869,4522208.0],["2010-05-04",3.7571,3.7604,3.651,3.6693,5035867.0],["2010-05-05",3.6494,3.6726,3.5914,3.6079,6882911.0],["2010-05-06",3.6096,3.6311,3.356,3.5068,8565450.0],["2010-05-07",3.4936,3.6295,3.3941,3.4157,10799136.0],["2010-05-10",3.5102,3.6046,3.5085,3.5582,11316712.0],["2010-05-11",3.535,3.6328,3.5135,3.5963,9265435.0],["2010-05-12",3.5914,3.7273,3.5914,3.6941,13401560.0],["2010-05-13",3.7041,3.7919,3.6875,3.7538,12068175.0],["2010-05-14",3.7471,3.777,3.7007,3.7438,10648060.0],["2010-05-17",3.7621,3.8366,3.7223,3.8284,9881490.0],["2010-05-18",3.83,3.8532,3.7306,3.7322,10932867.0],["2010-05-19",3.7239,3.7753,3.6742,3.6958,7507358.0],["2010-05-20",3.6311,3.6527,3.5549,3.5599,8903412.0],["2010-05-21",3.5168,3.588,3.5052,3.5599,9187659.0],["2010-05-24",3.5682,3.7256,3.535,3.6726,9511633.0],["2010-05-25",3.6013,3.7554,3.5764,3.7471,14659968.0],["2010-05-26",3.7521,3.8217,3.7074,3.7405,11562350.0],["2010-05-27",3.7969,3.8897,3.6842,3.8897,11329022.0],["2010-05-28",3.8897,3.9294,3.8482,3.888,6866684.0],["2010-06-01",3.8615,3.9079,3.8118,3.8184,5302208.0],["2010-06-02",3.8284,3.8698,3.8085,3.8433,8014862.0],["2010-06-03",3.8714,3.9228,3.8648,3.8913,7039582.0],["2010-06-04",3.8433,3.8748,3.7969,3.8068,7739568.0],["2010-06-07",3.8134,3.8466,3.7273,3.7339,5599884.0],["2010-06-08",3.7554,3.7936,3.6825,3.7239,7701519.0],["2010-06-09",3.7372,3.7753,3.6775,3.6891,5791806.0],["2010-06-10",3.7223,3.7753,3.7107,3.7703,5518750.0],["2010-06-11",3.7471,3.8549,3.7123,3.8516,7864905.0],["2010-06-14",3.8598,3.9212,3.8565,3.8615,7137502.0],["2010-06-15",3.8764,3.9145,3.8681,3.893,5921060.0],["2010-06-16",3.8698,3.9311,3.8698,3.893,6180128.0],["2010-06-17",3.898,3.9311,3.8516,3.9245,9491490.0],["2010-06-18",3.9361,3.956,3.9112,3.9212,4230688.0],["2010-06-21",3.9609,3.9775,3.883,3.8963,8030529.0],["2010-06-22",3.9046,3.9377,3.83,3.8582,9471346.0],["2010-06-23",3.8549,3.8731,3.8018,3.8118,7395450.0],["2010-06-24",3.8068,3.8134,3.7372,3.7521,5269755.0],["2010-06-25",3.7438,3.835,3.7206,3.8118,8702537.0],["2010-06-28",3.8134,3.8565,3.772,3.8151,4798062.0],["2010-06-29",3.772,3.7803,3.6626,3.6775,8748420.0],["2010-06-30",3.6891,3.7223,3.6328,3.6411,9121633.0],["2010-07-01",3.6477,3.6825,3.5731,3.6278,13362952.0],["2010-07-02",3.6494,3.6543,3.5582,3.5764,6264618.0],["2010-07-06",3.6245,3.6726,3.5731,3.5963,5188062.0],["2010-07-07",3.6709,3.7273,3.6328,3.6974,6410099.0],["2010-07-08",3.7157,3.7422,3.6991,3.7107,7815665.0],["2010-07-09",3.7024,3.7306,3.6792,3.7123,5100773.0],["2010-07-12",3.7074,3.7621,3.6974,3.7239,4687273.0],["2010-07-13",3.7587,3.7902,3.7372,3.7753,8639869.0],["2010-07-14",3.7587,3.8582,3.7587,3.8267,9671662.0],["2010-07-15",3.8085,3.83,3.7471,3.8267,4132208.0],["2010-07-16",3.8101,3.8101,3.7206,3.7289,3713672.0],["2010-07-19",3.7471,3.7621,3.719,3.7471,4395752.0],["2010-07-20",3.7157,3.8118,3.6709,3.8035,9037702.0],["2010-07-21",3.8416,3.8416,3.7819,3.7919,4396312.0],["2010-07-22",3.825,3.9493,3.8134,3.9477,8137401.0],["2010-07-23",3.9328,3.9775,3.8714,3.9759,4689511.0],["2010-07-26",3.9659,4.0504,3.9593,4.009,5559037.0],["2010-07-27",4.0173,4.0455,3.9212,3.9328,12420686.0],["2010-07-28",4.0537,4.1151,3.9692,4.1068,14476998.0],["2010-07-29",4.1001,4.183,4.0438,4.1482,10867400.0],["2010-07-30",4.1184,4.1814,4.0968,4.1432,7445249.0],["2010-08-02",4.1681,4.2062,4.1366,4.1499,10940700.0],["2010-08-03",4.125,4.2128,4.125,4.1764,7369152.0],["2010-08-04",4.178,4.2559,4.1664,4.1847,9297329.0],["2010-08-05",4.1582,4.2012,4.1416,4.1731,7744603.0],["2010-08-06",4.1366,4.2012,4.1068,4.1515,5488535.0],["2010-08-09",4.1532,4.193,4.1316,4.1615,6937186.0],["2010-08-10",4.1383,4.2443,4.1118,4.2228,9730973.0],["2010-08-11",4.188,4.2012,4.1134,4.13,9409237.0],["2010-08-12",4.0571,4.0919,3.9543,3.9692,15128863.0],["2010-08-13",3.9676,3.9808,3.8946,3.9029,9811547.0],["2010-08-16",3.8996,3.9692,3.883,3.9427,6203628.0],["2010-08-17",3.9742,4.0107,3.9527,3.9676,7218076.0],["2010-08-18",3.9725,4.014,3.9377,3.9692,7779295.0],["2010-08-19",3.956,4.014,3.9543,3.9576,7565550.0],["2010-08-20",3.946,3.9659,3.9112,3.9361,6219855.0],["2010-08-23",3.946,3.9659,3.9096,3.9311,5274231.0],["2010-08-24",3.9178,4.0024,3.8681,3.9709,15880886.0],["2010-08-25",3.9427,4.062,3.9394,4.0421,11019595.0],["2010-08-26",4.072,4.1267,4.0305,4.062,10757730.0],["2010-08-27",4.0869,4.1118,4.014,4.0968,6891304.0],["2010-08-30",4.0769,4.1068,4.0637,4.0637,4695106.0],["2010-08-31",4.0305,4.1234,4.009,4.1068,14653253.0],["2010-09-01",4.1432,4.183,4.1101,4.1797,9471346.0],["2010-09-02",4.1946,4.2576,4.1913,4.2526,5541692.0],["2010-09-03",4.2775,4.3073,4.2443,4.2841,3725982.0],["2010-09-07",4.2609,4.2907,4.2211,4.241,3615752.0],["2010-09-08",4.2526,4.3338,4.2278,4.2974,4302309.0],["2010-09-09",4.3272,4.3537,4.2941,4.3421,7411117.0],["2010-09-10",4.3405,4.3438,4.2626,4.3189,8104388.0],["2010-09-13",4.3554,4.3703,4.2941,4.3239,6040242.0],["2010-09-14",4.3289,4.367,4.2825,4.3471,8714288.0],["2010-09-15",4.3073,4.4018,4.2957,4.3637,4895422.0],["2010-09-16",4.362,4.367,4.3156,4.3603,3923500.0],["2010-09-17",4.3587,4.3885,4.3206,4.3686,4060587.0],["2010-09-20",4.3786,4.4333,4.3537,4.3819,10137200.0],["2010-09-21",4.3686,4.4101,4.3338,4.3504,9488132.0],["2010-09-22",4.3305,4.3686,4.2742,4.3421,5691089.0],["2010-09-23",4.3189,4.42,4.3023,4.3719,5144418.0],["2010-09-24",4.3968,4.4548,4.3951,4.4416,4222294.0],["2010-09-27",4.4316,4.4515,4.3951,4.425,3768507.0],["2010-09-28",4.4283,4.4896,4.357,4.478,4246914.0],["2010-09-29",4.473,4.473,4.3885,4.415,3752280.0],["2010-09-30",4.4217,4.43,4.2775,4.3537,5239540.0],["2010-10-01",4.3786,4.3786,4.3289,4.3487,3475308.0],["2010-10-04",4.3355,4.3603,4.3057,4.3471,3499368.0],["2010-10-05",4.3935,4.473,4.3554,4.4515,4250831.0],["2010-10-06",4.4515,4.4515,4.2974,4.3521,6596985.0],["2010-10-07",4.3554,4.3968,4.3173,4.3371,3884891.0],["2010-10-08",4.3322,4.3603,4.3106,4.3504,4058909.0],["2010-10-11",4.3421,4.4664,4.3405,4.4134,6274690.0],["2010-10-12",4.3537,4.3537,4.2709,4.3239,7916382.0],["2010-10-13",4.4548,4.4548,4.2211,4.2891,7492251.0],["2010-10-14",4.2957,4.3007,4.2095,4.241,4819884.0],["2010-10-15",4.2626,4.2775,4.1565,4.1913,8065220.0],["2010-10-18",4.178,4.251,4.178,4.2112,4047158.0],["2010-10-19",4.1731,4.2526,4.1598,4.2178,6128090.0],["2010-10-20",4.2178,4.246,4.188,4.2211,2302510.0],["2010-10-21",4.246,4.2825,4.2311,4.2791,3617431.0],["2010-10-22",4.2791,4.3405,4.2791,4.3255,3175953.0],["2010-10-25",4.3405,4.3786,4.3239,4.3438,3507761.0],["2010-10-26",4.3272,4.4532,4.3239,4.3869,11297128.0],["2010-10-27",4.5592,4.6901,4.5178,4.5725,19616380.0],["2010-10-28",4.6172,4.6819,4.5692,4.5973,14487629.0],["2010-10-29",4.6139,4.6437,4.599,4.6239,9082465.0],["2010-11-01",4.6321,4.6471,4.5692,4.6007,4286642.0],["2010-11-02",4.6255,4.6454,4.604,4.6388,4442194.0],["2010-11-03",4.6255,4.6355,4.5741,4.6139,4862969.0],["2010-11-04",4.6487,4.6603,4.604,4.6421,4678320.0],["2010-11-05",4.6338,4.7598,4.6288,4.7366,6690429.0],["2010-11-08",4.7167,4.7912,4.7051,4.7515,5068880.0],["2010-11-09",4.7647,4.7647,4.6686,4.6901,4264820.0],["2010-11-10",4.6819,4.6968,4.6288,4.662,5966383.0],["2010-11-11",4.6205,4.6703,4.5857,4.6537,4546269.0],["2010-11-12",4.6089,4.6504,4.5708,4.5924,2754060.0],["2010-11-15",4.599,4.6404,4.5526,4.6139,5226111.0],["2010-11-16",4.5973,4.604,4.4946,4.5261,5133786.0],["2010-11-17",4.5062,4.5211,4.4432,4.4747,5507000.0],["2010-11-18",4.5029,4.6123,4.5012,4.5592,4578162.0],["2010-11-19",4.546,4.5576,4.5145,4.5476,1952797.0],["2010-11-22",4.546,4.6338,4.5277,4.6305,3626384.0],["2010-11-23",4.594,4.6305,4.5576,4.6272,4472409.0],["2010-11-24",4.6404,4.6868,4.5973,4.6653,4121577.0],["2010-11-26",4.6504,4.6736,4.6388,4.6537,1014447.0],["2010-11-29",4.6272,4.72,4.6089,4.7051,5791806.0],["2010-11-30",4.6636,4.8294,4.6421,4.6653,10179725.0],["2010-12-01",4.7349,4.8078,4.7216,4.7598,5262481.0],["2010-12-02",4.7598,4.9222,4.7598,4.8642,9762307.0],["2010-12-03",4.8857,5.0448,4.8725,5.01,9614029.0],["2010-12-06",5.0448,5.0763,5.0034,5.0581,6181247.0],["2010-12-07",5.0829,5.131,5.0398,5.0498,6538793.0],["2010-12-08",5.0465,5.121,4.9818,5.0017,10386755.0],["2010-12-09",5.0349,5.0349,4.9487,4.9785,5782854.0],["2010-12-10",4.9719,4.9918,4.9238,4.9669,5266398.0],["2010-12-13",4.9686,4.9984,4.9172,4.9288,2921922.0],["2010-12-14",4.9454,4.9835,4.9205,4.9288,4623485.0],["2010-12-15",4.9354,4.9636,4.8774,4.8857,5731935.0],["2010-12-16",4.8841,4.8907,4.8144,4.8708,7153728.0],["2010-12-17",4.8874,4.9454,4.8791,4.9437,6978033.0],["2010-12-20",4.9619,4.9901,4.8923,4.9288,5886369.0],["2010-12-21",4.9752,5.0614,4.9454,5.0034,4063944.0],["2010-12-22",4.9802,5.0183,4.947,4.9669,2050717.0],["2010-12-23",4.9769,4.9769,4.9073,4.9238,2162065.0],["2010-12-27",4.9122,4.9669,4.8741,4.9437,2888909.0],["2010-12-28",4.9437,4.9702,4.9089,4.9487,2112826.0],["2010-12-29",4.9387,4.9918,4.9172,4.9752,2167661.0],["2010-12-30",4.9851,4.9851,4.8675,4.8708,3643170.0],["2010-12-31",4.8658,4.8957,4.7366,4.7564,4933471.0],["2011-01-03",4.8062,4.9967,4.8028,4.9785,6519209.0],["2011-01-04",4.9686,4.9686,4.826,4.8774,4180888.0],["2011-01-05",4.8393,4.957,4.8393,4.9189,5854475.0],["2011-01-06",4.9089,4.9503,4.8874,4.9122,2865408.0],["2011-01-07",4.9139,4.9387,4.836,4.8923,4554102.0],["2011-01-10",4.8608,4.9454,4.831,4.9189,3197775.0],["2011-01-11",4.9437,4.9437,4.8725,4.9305,4701821.0],["2011-01-12",4.952,4.9586,4.889,4.9238,3634777.0],["2011-01-13",4.9305,4.9851,4.9222,4.9553,3649884.0],["2011-01-14",4.8609,4.8923,4.8144,4.8691,9916181.0],["2011-01-18",4.8443,4.8542,4.7614,4.7896,7145335.0],["2011-01-19",4.773,4.8028,4.6736,4.6935,12441389.0],["2011-01-20",4.6984,4.7266,4.662,4.7051,8638750.0],["2011-01-21",4.725,4.725,4.6636,4.6769,8052910.0],["2011-01-24",4.6852,4.773,4.6835,4.7233,8936985.0],["2011-01-25",4.7117,4.7399,4.6885,4.7216,12670241.0],["2011-01-26",4.7233,4.7349,4.6951,4.7134,9463513.0],["2011-01-27",4.7233,4.7498,4.7117,4.7283,8376885.0],["2011-01-28",4.7349,4.7929,4.6487,4.6686,8398707.0],["2011-01-31",4.6736,4.7133,4.657,4.6885,9986683.0],["2011-02-01",4.6935,4.7896,4.6819,4.7316,9055048.0],["2011-02-02",4.7316,4.8559,4.6918,4.7647,11694961.0],["2011-02-03",4.9073,4.952,4.8774,4.894,16602134.0],["2011-02-04",4.9039,5.0713,4.8874,5.0415,18075404.0],["2011-02-07",5.0415,5.1376,5.0398,5.1012,10337515.0],["2011-02-08",5.1343,5.1907,5.1061,5.1741,7320472.0],["2011-02-09",5.1575,5.2039,5.1509,5.1741,3953155.0],["2011-02-10",5.1426,5.2023,5.1293,5.1741,4555221.0],["2011-02-11",5.1708,5.2636,5.1575,5.2371,5272552.0],["2011-02-14",5.247,5.2619,5.2105,5.242,4066742.0],["2011-02-15",5.2172,5.2785,5.1741,5.184,4507101.0],["2011-02-16",5.1973,5.2801,5.1956,5.2553,5024676.0],["2011-02-17",5.2089,5.3249,5.2089,5.2785,7169396.0],["2011-02-18",5.2785,5.3232,5.2719,5.2917,4349870.0],["2011-02-22",5.2354,5.2487,5.1476,5.1641,8018219.0],["2011-02-23",5.1509,5.2023,5.0879,5.1575,8922437.0],["2011-02-24",5.1575,5.2023,5.1376,5.1824,5294375.0],["2011-02-25",5.1973,5.2238,5.1691,5.1973,3554762.0],["2011-02-28",5.2569,5.2719,5.1476,5.1492,7879453.0],["2011-03-01",5.1674,5.1923,5.0382,5.0597,7032308.0],["2011-03-02",5.0216,5.1724,4.9951,5.1658,5722983.0],["2011-03-03",5.2072,5.2801,5.1824,5.2586,4998937.0],["2011-03-04",5.2387,5.2768,5.1907,5.2205,5928334.0],["2011-03-07",5.2255,5.2255,5.0481,5.1144,6768764.0],["2011-03-08",5.1128,5.126,5.0697,5.0746,6577401.0],["2011-03-09",5.0465,5.078,5.0183,5.0713,3532381.0],["2011-03-10",5.0398,5.0448,4.9636,4.9885,4795264.0],["2011-03-11",4.9603,5.0034,4.9305,4.9951,2524648.0],["2011-03-14",4.957,4.9769,4.8841,4.9653,5212122.0],["2011-03-15",4.8658,4.9487,4.8526,4.9139,7531418.0],["2011-03-16",4.8841,4.9222,4.7465,4.7962,9739366.0],["2011-03-17",4.8609,4.8609,4.7399,4.7747,6829754.0],["2011-03-18",4.8211,4.8575,4.7946,4.8327,3633098.0],["2011-03-21",4.8774,4.9122,4.8526,4.889,3634217.0],["2011-03-22",4.8907,4.899,4.8393,4.8625,3093701.0],["2011-03-23",4.8443,4.9338,4.8062,4.9189,4632997.0],["2011-03-24",4.9586,4.9802,4.9338,4.9719,6072136.0],["2011-03-25",4.9885,5.0862,4.9653,5.0398,4679439.0],["2011-03-28",5.0349,5.0432,5.0034,5.0067,4232926.0],["2011-03-29",5.01,5.1177,4.9752,5.0929,5105809.0],["2011-03-30",5.0978,5.1558,5.0978,5.121,3943643.0],["2011-03-31",5.1194,5.1525,5.1194,5.1227,1965667.0],["2011-04-01",5.1774,5.1774,5.0945,5.1326,3825580.0],["2011-04-04",5.131,5.1641,5.0945,5.1326,1347934.0],["2011-04-05",5.1442,5.1625,5.1012,5.1393,4239081.0],["2011-04-06",5.1708,5.2056,5.1476,5.1956,5164002.0],["2011-04-07",5.1956,5.2139,5.1078,5.131,2384203.0],["2011-04-08",5.1691,5.1741,5.0763,5.1326,2742309.0],["2011-04-11",5.1326,5.1757,5.0465,5.0912,2287962.0],["2011-04-12",5.0713,5.1012,5.0233,5.0498,2007073.0],["2011-04-13",5.0746,5.1045,5.0083,5.0514,3776900.0],["2011-04-14",5.0299,5.0796,4.9901,5.0597,8017100.0],["2011-04-15",5.0564,5.1989,5.0349,5.1774,5907631.0],["2011-04-18",5.1476,5.2934,5.1376,5.2619,8174890.0],["2011-04-19",5.2967,5.3017,5.2387,5.2453,4458980.0],["2011-04-20",5.3017,5.3166,5.2271,5.2851,3835652.0],["2011-04-21",5.3398,5.3514,5.3,5.3166,2077015.0],["2011-04-25",5.3299,5.3746,5.2685,5.2835,3030473.0],["2011-04-26",5.4707,5.7293,5.4707,5.5917,15107600.0],["2011-04-27",5.663,5.7906,5.6398,5.7177,9819381.0],["2011-04-28",5.7193,5.8155,5.6796,5.8005,8952652.0],["2011-04-29",5.8138,6.1138,5.8005,5.9845,16166811.0],["2011-05-02",5.9878,6.1204,5.9712,6.0408,9479180.0],["2011-05-03",6.0243,6.0624,5.9232,5.9397,6714489.0],["2011-05-04",5.9447,5.9828,5.8105,5.8337,6095637.0],["2011-05-05",5.8171,5.9099,5.8171,5.8519,2563256.0],["2011-05-06",5.9033,5.9746,5.8503,5.8735,4385121.0],["2011-05-09",5.8751,5.9,5.8353,5.842,2934791.0],["2011-05-10",5.8834,6.0027,5.8635,5.9497,4219497.0],["2011-05-11",5.963,5.9646,5.8387,5.8851,4362180.0],["2011-05-12",5.8685,5.9265,5.8387,5.895,2573887.0],["2011-05-13",5.8784,5.8784,5.6646,5.7376,11204244.0],["2011-05-16",5.7243,5.7757,5.658,5.6646,4961448.0],["2011-05-17",5.6696,5.7077,5.6166,5.668,2298034.0],["2011-05-18",5.668,5.7376,5.668,5.721,3130630.0],["2011-05-19",5.7326,5.8453,5.7177,5.8088,3629181.0],["2011-05-20",5.7939,5.9828,5.7939,5.9596,8582796.0],["2011-05-23",5.8602,5.9265,5.8221,5.842,7274030.0],["2011-05-24",5.8469,5.8718,5.7425,5.7674,3517833.0],["2011-05-25",5.7376,5.8005,5.6878,5.779,3338220.0],["2011-05-26",5.7674,5.8337,5.7458,5.8171,3696326.0],["2011-05-27",5.8254,5.8619,5.8088,5.837,3473069.0],["2011-05-31",5.9149,6.0988,5.8701,6.0955,10145033.0],["2011-06-01",6.0806,6.2198,6.0425,6.1171,9965421.0],["2011-06-02",6.1121,6.132,6.0359,6.0839,5291577.0],["2011-06-03",5.9696,6.0624,5.9596,5.9895,3514475.0],["2011-06-06",5.9762,5.9895,5.9016,5.9165,3312481.0],["2011-06-07",5.9331,5.9663,5.8735,5.8768,5631218.0],["2011-06-08",5.89,5.9812,5.8701,5.9033,5361519.0],["2011-06-09",5.895,5.9083,5.8403,5.8503,5434260.0],["2011-06-10",5.8453,5.8552,5.7309,5.7724,5274231.0],["2011-06-13",5.784,5.8619,5.7641,5.8436,4593270.0],["2011-06-14",5.8834,5.9281,5.8602,5.8751,5007330.0],["2011-06-15",5.8768,5.9613,5.8237,5.8436,5151132.0],["2011-06-16",5.832,5.8403,5.716,5.7707,6128090.0],["2011-06-17",5.8503,6.0276,5.7873,5.9911,8694144.0],["2011-06-20",5.9679,6.0541,5.9447,6.016,4291118.0],["2011-06-21",6.0292,6.2298,6.0292,6.1436,5977014.0],["2011-06-22",6.1303,6.3193,6.1104,6.2115,5568550.0],["2011-06-23",6.1784,6.1784,6.0309,6.0756,6819683.0],["2011-06-24",6.0475,6.0839,5.9431,6.0475,16196466.0],["2011-06-27",6.0342,6.0872,6.0243,6.0574,5390616.0],["2011-06-28",6.0674,6.1817,6.0674,6.132,4644748.0],["2011-06-29",6.1403,6.2778,6.1171,6.2629,6406742.0],["2011-06-30",6.2878,6.359,6.2662,6.3259,5875737.0],["2011-07-01",6.137,6.3358,6.1121,6.3044,9952551.0],["2011-07-05",6.2911,6.5281,6.2613,6.4751,6986426.0],["2011-07-06",6.4535,6.48,6.3922,6.3955,6297072.0],["2011-07-07",6.4386,6.4386,6.3756,6.3938,7552121.0],["2011-07-08",6.3226,6.4171,6.2961,6.3889,5836570.0],["2011-07-11",6.3458,6.4552,6.2281,6.2596,6661892.0],["2011-07-12",6.2729,6.3143,6.2198,6.243,6880673.0],["2011-07-13",6.2894,6.364,6.1999,6.2546,3879296.0],["2011-07-14",6.2845,6.2845,6.1071,6.1469,6247272.0],["2011-07-15",6.2016,6.2381,6.0773,6.1121,6433600.0],["2011-07-18",6.0988,6.137,6.0176,6.1121,5490214.0],["2011-07-19",6.1535,6.258,6.1204,6.2215,4587675.0],["2011-07-20",6.2215,6.2828,6.1303,6.1618,4541792.0],["2011-07-21",6.1718,6.2497,6.1386,6.195,2806097.0],["2011-07-22",6.1817,6.3325,6.1817,6.316,3269956.0],["2011-07-25",6.2546,6.3756,6.2381,6.3126,4108708.0],["2011-07-26",6.3408,6.3408,6.2082,6.2629,4258665.0],["2011-07-27",7.0021,7.259,6.8629,6.9673,31324770.0],["2011-07-28",6.9507,7.1927,6.9507,7.0104,11241174.0],["2011-07-29",6.949,6.9623,6.8562,6.8595,7797200.0],["2011-08-01",6.9424,6.9689,6.7999,6.8761,5075594.0],["2011-08-02",6.8363,6.9258,6.6673,6.6756,7348449.0],["2011-08-03",6.6424,6.7154,6.4734,6.7071,10557415.0],["2011-08-04",6.6623,6.6623,6.3673,6.3773,10724718.0],["2011-08-05",6.4137,6.4137,6.1635,6.3541,9454560.0],["2011-08-08",6.1734,6.2546,5.9281,5.9911,10214416.0],["2011-08-09",5.9746,6.1552,5.8055,6.1303,11472823.0],["2011-08-10",6.006,6.1535,5.9049,5.958,8748420.0],["2011-08-11",5.9862,6.2894,5.9364,6.2066,6195795.0],["2011-08-12",6.2397,6.3557,6.1966,6.2696,5682696.0],["2011-08-15",6.4668,6.4751,6.2812,6.359,4616211.0],["2011-08-16",6.316,6.3226,6.0707,6.0955,7477703.0],["2011-08-17",6.1138,6.1469,6.006,6.0226,6269654.0],["2011-08-18",5.726,5.953,5.726,5.8171,7077071.0],["2011-08-19",5.7657,5.9066,5.6547,5.6912,8533556.0],["2011-08-22",5.8204,5.8503,5.7243,5.7492,5398449.0],["2011-08-23",5.7574,6.0856,5.726,6.0707,6083887.0],["2011-08-24",6.0475,6.1403,5.9944,6.0872,4776240.0],["2011-08-25",6.1071,6.2215,6.0955,6.1585,8504460.0],["2011-08-26",6.1154,6.3276,6.0988,6.2994,6008349.0],["2011-08-29",6.359,6.5181,6.3474,6.4916,4446670.0],["2011-08-30",6.4717,6.601,6.4601,6.5115,5393413.0],["2011-08-31",6.5662,6.6325,6.4949,6.5513,10480758.0],["2011-09-01",6.5596,6.6756,6.5413,6.5447,5783973.0],["2011-09-02",6.4618,6.4933,6.3259,6.3955,3642610.0],["2011-09-06",6.2381,6.4601,6.195,6.4419,3704719.0],["2011-09-07",6.5115,6.5944,6.4635,6.5762,4417574.0],["2011-09-08",6.5513,6.6192,6.5099,6.5513,4227890.0],["2011-09-09",6.4867,6.6076,6.4287,6.4999,7406081.0],["2011-09-12",6.3922,6.5546,6.3922,6.5529,5123155.0],["2011-09-13",6.5463,6.6971,6.5397,6.5795,8305263.0],["2011-09-14",6.6358,6.7071,6.5065,6.5911,5887488.0],["2011-09-15",6.654,6.959,6.5679,6.8579,8615249.0],["2011-09-16",6.896,6.9225,6.8082,6.8745,9719223.0],["2011-09-19",6.8049,7.0617,6.8032,6.9905,6480601.0],["2011-09-20",7.0385,7.1264,6.9656,6.9872,7864905.0],["2011-09-21",6.964,7.0501,6.8281,6.8363,5603241.0],["2011-09-22",6.7452,6.7883,6.5646,6.6673,8007588.0],["2011-09-23",6.6242,6.6872,6.5496,6.6822,6664690.0],["2011-09-26",6.6955,6.7535,6.5745,6.7104,4240759.0],["2011-09-27",6.7469,6.9176,6.7004,6.7286,4862409.0],["2011-09-28",6.7485,6.843,6.6043,6.606,3658837.0],["2011-09-29",6.6971,6.7187,6.5181,6.6292,6757574.0],["2011-09-30",6.5795,6.7469,6.48,6.5546,7765306.0],["2011-10-03",6.5397,6.5944,6.253,6.2778,6523686.0],["2011-10-04",6.2082,6.2613,5.9878,6.1287,9596683.0],["2011-10-05",6.1569,6.2778,5.9978,6.2447,10522164.0],["2011-10-06",6.2231,6.364,6.1966,6.3425,4904375.0],["2011-10-07",6.3474,6.48,6.3193,6.4038,4549066.0],["2011-10-10",6.4717,6.6358,6.4717,6.6242,5174073.0],["2011-10-11",6.6242,6.7469,6.601,6.7137,3801520.0],["2011-10-12",6.9358,6.9606,6.6656,6.7336,8963843.0],["2011-10-13",6.7303,6.9258,6.6043,6.8446,4564733.0],["2011-10-14",6.9358,7.0651,6.8761,6.9209,3066843.0],["2011-10-17",6.891,6.9722,6.8529,6.8794,3002496.0],["2011-10-18",6.8728,6.9557,6.7336,6.9242,2722725.0],["2011-10-19",6.8546,6.9374,6.7386,6.7767,4517732.0],["2011-10-20",6.7568,6.7982,6.6408,6.717,3146298.0],["2011-10-21",6.7949,6.8645,6.7071,6.7684,3299612.0],["2011-10-24",6.7883,7.0634,6.7883,6.9623,3613514.0],["2011-10-25",6.959,7.0137,6.8314,6.8363,2312022.0],["2011-10-26",6.8579,6.9126,6.712,6.7386,3081391.0],["2011-10-27",6.8927,6.9457,6.7087,6.7651,5757674.0],["2011-10-28",6.7585,6.8413,6.7303,6.8015,3611276.0],["2011-10-31",6.8098,6.9358,6.7485,6.7667,5645207.0],["2011-11-01",6.6308,6.7303,6.5745,6.5911,4717488.0],["2011-11-02",6.6408,6.7071,6.374,6.5596,10576999.0],["2011-11-03",6.8115,7.2308,6.8082,6.8877,19102721.0],["2011-11-04",6.9242,7.2507,6.7833,7.2324,8204546.0],["2011-11-07",7.0667,7.2739,7.0286,7.0949,9657673.0],["2011-11-08",7.0932,7.1413,6.9756,7.0601,7763628.0],["2011-11-09",6.9789,7.0087,6.8098,6.838,6666928.0],["2011-11-10",6.8829,6.8929,6.7815,6.823,5319554.0],["2011-11-11",6.8812,6.946,6.8048,6.8829,5119238.0],["2011-11-14",6.8197,6.9377,6.8081,6.8579,3386341.0],["2011-11-15",6.8696,7.0175,6.8214,6.9643,6217617.0],["2011-11-16",6.9394,7.0624,6.8746,6.8829,6504102.0],["2011-11-17",6.8629,6.9228,6.8064,6.8796,5575824.0],["2011-11-18",6.9228,6.9311,6.8297,6.8779,5476785.0],["2011-11-21",6.7599,6.7699,6.5588,6.6568,5481821.0],["2011-11-22",6.6336,6.6718,6.5638,6.6253,4913327.0],["2011-11-23",6.5654,6.5987,6.4408,6.5139,3686254.0],["2011-11-25",6.4973,6.582,6.4524,6.479,1362482.0],["2011-11-28",6.6967,6.7848,6.6136,6.7599,5775580.0],["2011-11-29",6.7782,6.8131,6.6901,6.7482,5139941.0],["2011-11-30",6.843,6.9826,6.8164,6.961,5604360.0],["2011-12-01",6.9244,7.0375,6.9211,7.0109,3551965.0],["2011-12-02",7.0724,7.1206,7.0192,7.0557,4657058.0],["2011-12-05",7.1372,7.2369,7.1023,7.1871,5938406.0],["2011-12-06",7.1821,7.2386,7.1754,7.2153,3567072.0],["2011-12-07",7.2386,7.2452,6.976,7.0125,7195694.0],["2011-12-08",6.9876,7.0807,6.9377,6.9527,11066037.0],["2011-12-09",6.9859,7.0092,6.9228,6.9444,7690888.0],["2011-12-12",6.8696,6.9228,6.8081,6.8297,7452523.0],["2011-12-13",6.8862,6.9045,6.6818,6.6818,6691548.0],["2011-12-14",6.6984,6.7632,6.5222,6.6469,6004432.0],["2011-12-15",6.6153,6.7632,6.6136,6.7433,5543930.0],["2011-12-16",6.7499,6.9211,6.7499,6.9028,5621706.0],["2011-12-19",6.9361,6.9593,6.8164,6.8181,4575365.0],["2011-12-20",6.9178,6.9926,6.8546,6.9627,3504404.0],["2011-12-21",6.9145,6.9976,6.8779,6.9793,3249253.0],["2011-12-22",6.9793,7.0757,6.9793,7.0225,2684117.0],["2011-12-23",7.0242,7.1023,6.9843,7.074,2113385.0],["2011-12-27",7.0574,7.1937,6.9776,7.1272,2001477.0],["2011-12-28",7.1189,7.1405,7.0574,7.0657,3537976.0],["2011-12-29",7.0973,7.1039,7.0375,7.0757,3233026.0],["2011-12-30",7.0474,7.1106,6.946,7.0807,3250932.0],["2012-01-03",7.1322,7.1588,7.0408,7.0674,5080070.0],["2012-01-04",7.0574,7.0657,6.9411,6.951,4104231.0],["2012-01-05",6.9544,6.9843,6.8845,6.9826,4310702.0],["2012-01-06",6.9793,7.099,6.9361,6.9726,4047718.0],["2012-01-09",7.0159,7.0159,6.848,6.8912,7342294.0],["2012-01-10",6.9793,6.9909,6.7931,6.8762,5117560.0],["2012-01-11",6.838,6.9111,6.8064,6.8879,4287761.0],["2012-01-12",6.9394,7.0341,6.8563,6.9693,5486857.0],["2012-01-13",6.946,7.0591,6.8646,6.9228,3572668.0],["2012-01-17",6.9793,7.0591,6.9078,6.9244,3663313.0],["2012-01-18",7.0258,7.0807,6.8912,7.074,3924059.0],["2012-01-19",7.1222,7.1521,7.0125,7.0325,5681577.0],["2012-01-20",7.0175,7.0175,6.9244,7.0026,3803198.0],["2012-01-23",6.9959,7.074,6.961,6.9992,3238062.0],["2012-01-24",6.9726,7.1123,6.9012,7.0807,3311922.0],["2012-01-25",7.0956,7.0956,6.9294,7.0075,4360501.0],["2012-01-26",7.0109,7.074,6.8912,6.8945,5580859.0],["2012-01-27",6.8696,7.0325,6.8496,6.9959,7498965.0],["2012-01-30",6.9477,7.222,6.9294,7.1688,8064661.0],["2012-01-31",7.2037,7.2436,7.0857,7.1588,6137602.0],["2012-02-01",7.4796,7.9716,7.3749,7.6092,30432862.0],["2012-02-02",7.694,7.7871,7.6092,7.684,9784130.0],["2012-02-03",7.7256,7.7555,7.5677,7.6126,8042839.0],["2012-02-06",7.5461,7.5876,7.4995,7.5411,5153930.0],["2012-02-07",7.5211,7.6009,7.5211,7.5826,3449009.0],["2012-02-08",7.5677,7.6259,7.4929,7.5178,4056111.0],["2012-02-09",7.5344,7.6541,7.4131,7.5411,4351548.0],["2012-02-10",7.4746,7.5826,7.4214,7.4879,3783055.0],["2012-02-13",7.5046,7.5096,7.4129,7.4679,3994002.0],["2012-02-14",7.4512,7.4529,7.2996,7.3829,4530042.0],["2012-02-15",7.4329,7.6896,7.3596,7.5012,7465952.0],["2012-02-16",7.5162,7.7079,7.4729,7.6912,8507258.0],["2012-02-17",7.7079,7.7945,7.6196,7.6346,4082409.0],["2012-02-21",7.6729,7.7079,7.5612,7.6596,4344834.0],["2012-02-22",7.6412,7.7762,7.5929,7.6362,4183127.0],["2012-02-23",7.6412,7.6446,7.5446,7.5879,3893844.0],["2012-02-24",7.5879,7.6346,7.5079,7.5312,3864748.0],["2012-02-27",7.4796,7.5979,7.4479,7.5846,3108808.0],["2012-02-28",7.5746,7.7212,7.5662,7.6196,3843485.0],["2012-02-29",7.6329,7.7095,7.5962,7.5996,4865207.0],["2012-03-01",7.7595,7.9879,7.7362,7.8695,9992838.0],["2012-03-02",7.8129,7.9395,7.7712,7.8045,4225092.0],["2012-03-05",7.7712,7.8095,7.7129,7.7229,4265939.0],["2012-03-06",7.6662,7.7429,7.6029,7.7245,5024116.0],["2012-03-07",7.7229,7.8179,7.6912,7.8112,3883213.0],["2012-03-08",7.9095,8.0195,7.8945,8.0062,5355364.0],["2012-03-09",8.0062,8.1162,8.0062,8.1079,4854016.0],["2012-03-12",8.1062,8.1295,7.9879,8.0395,3513356.0],["2012-03-13",8.0712,8.2245,8.0562,8.2229,3498808.0],["2012-03-14",8.1795,8.2662,8.1312,8.1829,3533500.0],["2012-03-15",8.1745,8.2762,8.0945,8.1362,5448248.0],["2012-03-16",8.1862,8.3978,8.1695,8.2879,6867803.0],["2012-03-19",8.3262,8.4028,8.2762,8.3312,6942782.0],["2012-03-20",8.2612,8.2995,8.1812,8.2229,3806556.0],["2012-03-21",8.2229,8.3028,8.2179,8.2512,4107029.0],["2012-03-22",8.2095,8.2978,8.1445,8.1829,4312381.0],["2012-03-23",8.1729,8.2495,8.0729,8.2329,8532996.0],["2012-03-26",8.3012,8.4828,8.2695,8.4445,5645766.0],["2012-03-27",8.4312,8.5078,8.3712,8.3878,4973198.0],["2012-03-28",8.2245,8.2762,8.0829,8.1629,10646941.0],["2012-03-29",8.1329,8.1762,8.0745,8.1479,4540114.0],["2012-03-30",8.1595,8.2662,8.1345,8.1812,4819884.0],["2012-04-02",8.1795,8.2912,8.0829,8.2445,7653398.0],["2012-04-03",8.2045,8.2679,8.1779,8.1862,5069439.0],["2012-04-04",8.1212,8.1479,7.9662,8.0512,6180687.0],["2012-04-05",8.0562,8.1695,8.0562,8.1412,3046140.0],["2012-04-09",8.0229,8.1579,7.9712,8.0812,4441634.0],["2012-04-10",8.1095,8.2095,7.9345,7.9345,4799181.0],["2012-04-11",8.0095,8.1045,7.9929,8.0479,3239741.0],["2012-04-12",8.0545,8.1862,8.0529,8.1745,14378519.0],["2012-04-13",8.1445,8.2645,8.1279,8.2329,4668808.0],["2012-04-16",8.2362,8.2662,8.1295,8.1929,3973299.0],["2012-04-17",8.2662,8.3245,8.1512,8.1795,4990544.0],["2012-04-18",8.1412,8.1912,8.0979,8.1695,4263141.0],["2012-04-19",8.1962,8.2279,7.9662,8.0229,6219855.0],["2012-04-20",8.0312,8.0379,7.8895,7.9045,8871519.0],["2012-04-23",7.8329,7.8812,7.5829,7.6846,10800815.0],["2012-04-24",7.7045,7.7262,7.5646,7.5879,5973097.0],["2012-04-25",7.6596,7.8295,7.6596,7.8262,4793026.0],["2012-04-26",7.7995,7.9129,7.7679,7.7945,5604360.0],["2012-04-27",7.8212,8.1912,7.8062,8.1762,11076109.0],["2012-04-30",8.1212,8.2095,8.0145,8.0245,7594647.0],["2012-05-01",7.9995,8.2495,7.9995,8.1229,9692365.0],["2012-05-02",8.3362,8.7962,7.7329,8.3928,29290280.0],["2012-05-03",8.5578,8.6245,8.3095,8.4112,12008304.0],["2012-05-04",8.3562,8.4362,8.2462,8.2495,5369913.0],["2012-05-07",8.1512,8.2945,8.1512,8.1845,7390974.0],["2012-05-08",8.1095,8.2045,7.9845,8.1512,5846641.0],["2012-05-09",8.0595,8.2362,8.0012,8.1679,6721203.0],["2012-05-10",8.1912,8.2462,8.1145,8.1245,4151792.0],["2012-05-11",8.1229,8.2081,8.0727,8.1061,2919124.0],["2012-05-14",8.0677,8.0727,7.9474,7.9558,2778120.0],["2012-05-15",7.9992,8.0945,7.9524,8.0126,4531721.0],["2012-05-16",8.046,8.1279,7.9157,7.9324,4662094.0],["2012-05-17",7.914,7.9641,7.5448,7.5682,5372151.0],["2012-05-18",7.6016,7.6233,7.3393,7.3677,6669726.0],["2012-05-21",7.356,7.5164,7.1839,7.4897,10375005.0],["2012-05-22",7.5264,7.6935,7.4847,7.5565,7448606.0],["2012-05-23",7.5114,7.5916,7.4446,7.5682,3765709.0],["2012-05-24",7.5899,7.6601,7.4529,7.4863,4948578.0],["2012-05-25",7.5014,7.5765,7.4412,7.473,3262682.0],["2012-05-29",7.5381,7.6885,7.4763,7.6567,5072796.0],["2012-05-30",7.5682,7.5899,7.4913,7.5465,3683457.0],["2012-05-31",7.5381,7.6384,7.4713,7.5047,8444589.0],["2012-06-01",7.4095,7.4479,7.3493,7.3627,5111405.0],["2012-06-04",7.3878,7.4462,7.2741,7.351,3804877.0],["2012-06-05",7.3243,7.4295,7.3042,7.4195,2787632.0],["2012-06-06",7.4963,7.7219,7.473,7.635,4677201.0],["2012-06-07",7.7319,7.7637,7.5648,7.5832,2252711.0],["2012-06-08",7.5114,7.5699,7.4629,7.5615,2481563.0],["2012-06-11",7.615,7.6534,7.4646,7.4646,3193299.0],["2012-06-12",7.5147,7.5882,7.4462,7.5799,3516154.0],["2012-06-13",7.5715,7.6384,7.4713,7.5164,5457201.0],["2012-06-14",7.5331,7.6116,7.478,7.5832,4539554.0],["2012-06-15",7.6016,7.7102,7.5598,7.6601,4955293.0],["2012-06-18",7.61,7.7804,7.5632,7.7169,3433342.0],["2012-06-19",7.7252,7.767,7.6066,7.6384,4361061.0],["2012-06-20",7.6217,7.6283,7.5047,7.5498,2928077.0],["2012-06-21",7.6183,7.6785,7.4913,7.5064,4460659.0],["2012-06-22",7.5598,7.6517,7.5532,7.6016,7862107.0],["2012-06-25",7.5097,7.5799,7.4078,7.4162,3597847.0],["2012-06-26",7.4011,7.6317,7.3961,7.5882,3913988.0],["2012-06-27",7.6217,7.7302,7.5983,7.6217,4705178.0],["2012-06-28",7.5799,7.6217,7.3527,7.4078,5048177.0],["2012-06-29",7.5882,7.6267,7.5348,7.6183,4240200.0],["2012-07-02",7.6651,7.7269,7.5648,7.5932,5832653.0],["2012-07-03",7.6016,7.7904,7.5481,7.7887,2923600.0],["2012-07-05",7.7971,7.9341,7.787,7.8723,6111864.0],["2012-07-06",7.8271,7.8873,7.7486,7.782,5796283.0],["2012-07-09",7.782,7.924,7.7536,7.9057,6770443.0],["2012-07-10",7.909,8.0126,7.8706,7.9291,7302566.0],["2012-07-11",7.8856,7.9541,7.8205,7.8689,4455623.0],["2012-07-12",7.7987,7.8355,7.62,7.6417,7290256.0],["2012-07-13",7.6033,7.7954,7.6033,7.777,5612753.0],["2012-07-16",7.8021,7.9892,7.7653,7.9675,13246008.0],["2012-07-17",7.9675,8.0493,7.9658,8.0076,4964805.0],["2012-07-18",8.0159,8.1863,7.9692,8.1696,4645867.0],["2012-07-19",8.2381,8.2782,8.0828,8.1028,6916483.0],["2012-07-20",8.1112,8.1295,8.0393,8.1128,3323113.0],["2012-07-23",7.9792,8.0644,7.8906,8.0443,4720286.0],["2012-07-24",8.1011,8.1011,7.9023,8.0694,8607415.0],["2012-07-25",8.3534,8.7778,8.2198,8.5505,18644457.0],["2012-07-26",8.6675,8.9248,8.5806,8.8747,7556598.0],["2012-07-27",8.8663,9.0551,8.731,8.9983,9230184.0],["2012-07-30",9.0384,9.0384,8.8412,8.8964,5387818.0],["2012-07-31",8.9665,9.005,8.7677,8.7895,4043241.0],["2012-08-01",8.8362,8.8864,8.7611,8.7661,3393055.0],["2012-08-02",8.741,8.8513,8.614,8.6374,4876398.0],["2012-08-03",8.7878,8.9064,8.7343,8.8713,3153012.0],["2012-08-06",8.8813,8.9749,8.7627,8.8964,6479482.0],["2012-08-07",8.9682,8.9799,8.7794,8.7895,5256885.0],["2012-08-08",8.8062,8.8128,8.6458,8.6591,5326268.0],["2012-08-09",8.6658,8.7059,8.5906,8.599,3957072.0],["2012-08-10",8.5906,8.7527,8.5673,8.7443,4278808.0],["2012-08-13",8.699,8.7897,8.6067,8.7108,3446211.0],["2012-08-14",8.7527,8.8484,8.6621,8.6806,4465695.0],["2012-08-15",8.6772,8.8635,8.6655,8.8064,5027474.0],["2012-08-16",8.8753,8.8904,8.783,8.8098,3976097.0],["2012-08-17",8.8132,8.8501,8.7595,8.783,2309225.0],["2012-08-20",8.7611,8.8132,8.7108,8.7796,2019942.0],["2012-08-21",8.7846,8.8098,8.689,8.7108,3080272.0],["2012-08-22",8.6906,8.7427,8.5228,8.6755,3908392.0],["2012-08-23",8.6755,8.699,8.5346,8.6101,3501046.0],["2012-08-24",8.6151,8.7276,8.5614,8.6436,4370573.0],["2012-08-27",8.7326,8.8098,8.6722,8.7141,4339238.0],["2012-08-28",8.6873,8.9592,8.6873,8.7578,6545508.0],["2012-08-29",8.7712,8.788,8.6604,8.7662,3284504.0],["2012-08-30",8.7276,8.7678,8.6789,8.7091,1921463.0],["2012-08-31",8.7443,8.845,8.652,8.7007,4766728.0],["2012-09-04",8.6487,8.7964,8.5765,8.7393,4094719.0],["2012-09-05",8.7108,8.7326,8.6201,8.6403,3808794.0],["2012-09-06",8.6923,8.8669,8.6856,8.7376,6382122.0],["2012-09-07",8.7427,8.746,8.5295,8.6269,6642308.0],["2012-09-10",8.6269,8.6772,8.5497,8.6201,3784734.0],["2012-09-11",8.6604,8.7897,8.6386,8.7578,4242997.0],["2012-09-12",8.7578,8.8182,8.6151,8.6336,5846641.0],["2012-09-13",8.6168,8.8048,8.548,8.7494,4163543.0],["2012-09-14",8.7863,8.8585,8.7678,8.8367,2920803.0],["2012-09-17",8.8367,8.8954,8.694,8.7141,3430544.0],["2012-09-18",8.6906,8.7192,8.5748,8.694,4188162.0],["2012-09-19",8.736,8.882,8.6705,8.8434,4566412.0],["2012-09-20",8.8383,9.075,8.7746,9.0649,6559496.0],["2012-09-21",9.1975,9.2311,8.9172,8.9323,6161663.0],["2012-09-24",8.9004,8.9239,8.7494,8.7611,3470831.0],["2012-09-25",8.7813,8.9088,8.7561,8.8434,6398348.0],["2012-09-26",8.8534,8.8736,8.5765,8.6604,4411979.0],["2012-09-27",8.7024,8.7796,8.6034,8.7326,3560917.0],["2012-09-28",8.7326,8.7561,8.6386,8.7376,3467474.0],["2012-10-01",8.8753,8.9038,8.7779,8.8249,5282624.0],["2012-10-02",8.8719,8.9374,8.8299,8.8568,3266599.0],["2012-10-03",8.8669,9.0129,8.8669,8.9961,2617532.0],["2012-10-04",9.0314,9.1035,9.0045,9.0196,2646628.0],["2012-10-05",9.0364,9.1472,9.0179,9.0498,2286283.0],["2012-10-08",9.0297,9.0599,8.9474,9.0095,1783816.0],["2012-10-09",8.9793,8.9793,8.8064,8.9004,2998019.0],["2012-10-10",8.9239,8.9239,8.8165,8.8501,1842008.0],["2012-10-11",8.9793,9.033,8.8954,9.0045,3457402.0],["2012-10-12",8.9642,9.0565,8.9525,8.9877,2191721.0],["2012-10-15",9.0565,9.2093,8.9374,9.2093,3541333.0],["2012-10-16",9.2378,9.3267,9.1606,9.2311,4343715.0],["2012-10-17",9.2059,9.2294,9.1203,9.174,3341577.0],["2012-10-18",9.1539,9.1925,8.7628,8.8383,9286138.0],["2012-10-19",8.887,8.8904,8.7561,8.8434,4268177.0],["2012-10-22",8.8333,9.0011,8.793,8.9827,3974418.0],["2012-10-23",8.8937,8.9407,8.7561,8.7964,5862308.0],["2012-10-24",8.9726,9.0599,7.5628,8.0562,37605615.0],["2012-10-25",8.2878,8.4926,8.1703,8.4422,11168993.0],["2012-10-26",8.3096,8.4087,8.2492,8.2543,6043040.0],["2012-10-31",8.2593,8.266,8.0629,8.115,7315436.0],["2012-11-01",8.1301,8.2979,8.1032,8.1905,4631319.0],["2012-11-02",8.2123,8.2123,7.9203,7.9236,5348090.0],["2012-11-05",7.8884,7.9941,7.6215,7.697,12988619.0],["2012-11-06",7.6484,7.8867,7.5527,7.828,7458119.0],["2012-11-07",7.7289,7.7507,7.3345,7.4251,16503654.0],["2012-11-08",7.4117,7.4688,7.1885,7.2137,8135722.0],["2012-11-09",7.1918,7.5661,7.1918,7.4,8909567.0],["2012-11-12",7.3949,7.4856,7.3362,7.3966,4547388.0],["2012-11-13",7.3308,7.4928,7.3038,7.3679,4487517.0],["2012-11-14",7.3949,7.432,7.2481,7.2565,5789009.0],["2012-11-15",7.2279,7.2667,7.0625,7.1215,6001075.0],["2012-11-16",7.1722,7.27,7.103,7.2194,4645867.0],["2012-11-19",7.3139,7.4202,7.238,7.2819,3988966.0],["2012-11-20",7.2734,7.2734,7.0726,7.1502,5696125.0],["2012-11-21",7.2059,7.2093,7.0895,7.1553,6715608.0],["2012-11-23",7.1637,7.2515,7.1266,7.2312,2023859.0],["2012-11-26",7.2228,7.2414,7.1587,7.2397,2749583.0],["2012-11-27",7.1992,7.324,7.1587,7.3072,6461017.0],["2012-11-28",7.2768,7.4574,7.13,7.4506,8954890.0],["2012-11-29",7.6261,7.7915,7.6042,7.7443,22081716.0],["2012-11-30",7.7459,7.9771,7.7443,7.9569,15301201.0],["2012-12-03",7.9754,8.0227,7.805,7.9603,10975951.0],["2012-12-04",7.5856,7.5856,7.1215,7.3409,21032577.0],["2012-12-05",7.3156,7.4422,7.3156,7.4,9034345.0],["2012-12-06",7.4236,7.6227,7.4,7.589,8106067.0],["2012-12-07",7.6059,7.643,7.4827,7.5789,4921161.0],["2012-12-10",7.5282,7.5738,7.3308,7.3375,10350385.0],["2012-12-11",7.3915,7.5603,7.3612,7.5333,7014962.0],["2012-12-12",7.6059,7.6987,7.5704,7.6379,7691447.0],["2012-12-13",7.6818,7.6818,7.5687,7.6211,5350888.0],["2012-12-14",7.6025,7.7122,7.5755,7.6194,3465236.0],["2012-12-17",7.6329,7.7763,7.5957,7.7594,6091161.0],["2012-12-18",7.7864,7.9282,7.7426,7.8809,7694245.0],["2012-12-19",7.8489,8.097,7.8219,7.9788,8113341.0],["2012-12-20",7.9822,7.9822,7.8269,7.8539,8214058.0],["2012-12-21",7.6717,7.913,7.6717,7.8388,7521347.0],["2012-12-24",7.8202,7.8793,7.7392,7.8489,1668551.0],["2012-12-26",7.8404,7.8624,7.7341,7.7459,3460760.0],["2012-12-27",7.7628,7.8793,7.7291,7.8303,3958191.0],["2012-12-28",7.7999,7.9248,7.7679,7.8016,3302969.0],["2012-12-31",7.7594,8.1088,7.7122,7.9721,7881131.0],["2013-01-02",8.0413,8.2235,7.8607,7.9316,9010844.0],["2013-01-03",7.9063,7.9316,7.8134,7.8455,5754877.0],["2013-01-04",7.8911,7.9316,7.8438,7.9214,2933113.0],["2013-01-07",7.8404,7.9113,7.6464,7.7679,8959366.0],["2013-01-08",7.8084,7.9046,7.6481,7.6717,5992681.0],["2013-01-09",7.7071,7.7831,7.6227,7.6751,4794145.0],["2013-01-10",7.7004,7.7172,7.2194,7.2852,14201144.0],["2013-01-11",7.3105,7.378,7.2295,7.3224,7836368.0],["2013-01-14",7.3359,7.3392,7.2329,7.3359,4807015.0],["2013-01-15",7.3072,7.3359,7.1367,7.2093,10803613.0],["2013-01-16",7.2144,7.2532,7.0979,7.1519,9688448.0],["2013-01-17",7.1975,7.1975,7.0388,7.0591,8712609.0],["2013-01-18",7.0692,7.076,6.9983,7.0388,3884891.0],["2013-01-22",7.0253,7.1097,6.9022,6.9629,6990902.0],["2013-01-23",6.9781,6.9781,6.676,6.8009,18115132.0],["2013-01-24",6.8245,6.8768,6.4465,6.6541,28359763.0],["2013-01-25",6.703,6.8785,6.6524,6.8009,11054287.0],["2013-01-28",6.8279,6.9697,6.8009,6.865,7877215.0],["2013-01-29",6.8903,6.9072,6.7536,6.86,6040802.0],["2013-01-30",6.9038,6.9663,6.8127,6.9072,7439654.0],["2013-01-31",6.8633,7.0304,6.8482,6.9612,8661131.0],["2013-02-01",7.0253,7.0743,6.919,7.0135,5614991.0],["2013-02-04",6.9427,7.022,6.9038,6.946,5988205.0],["2013-02-05",6.9865,7.238,6.9798,7.1536,14992335.0],["2013-02-06",7.1401,7.3848,7.0692,7.2582,15378418.0],["2013-02-07",7.3527,7.5468,7.297,7.4034,18191789.0],["2013-02-08",7.3899,7.4624,7.0203,7.378,14938619.0],["2013-02-11",7.4118,7.4236,7.3055,7.3409,11186339.0],["2013-02-12",7.3055,7.3156,7.1553,7.2279,13510111.0],["2013-02-13",7.216,7.2397,7.1634,7.216,9276067.0],["2013-02-14",7.1973,7.2092,7.0463,7.0548,9504359.0],["2013-02-15",7.0412,7.1294,6.9937,7.0768,10718563.0],["2013-02-19",7.087,7.1108,6.9801,7.1091,12145951.0],["2013-02-20",7.1057,7.1243,7.0395,7.0548,5691648.0],["2013-02-21",7.0259,7.0921,6.9478,7.0548,6742466.0],["2013-02-22",7.1158,7.1447,7.0531,7.1057,8967760.0],["2013-02-25",7.1057,7.16,6.9784,6.9869,12156582.0],["2013-02-26",6.9869,7.0174,6.885,6.9461,8647143.0],["2013-02-27",6.9105,6.9818,6.8901,6.9343,7773140.0],["2013-02-28",6.9394,6.9682,6.7951,6.9156,8564331.0],["2013-03-01",6.8969,7.0174,6.8715,6.9987,7861548.0],["2013-03-04",6.975,7.0429,6.88,6.9563,6969640.0],["2013-03-05",7.0004,7.255,6.919,7.2312,12115176.0],["2013-03-06",7.2397,7.2703,7.1583,7.1786,8017100.0],["2013-03-07",7.1922,7.2618,7.1413,7.255,13678533.0],["2013-03-08",7.2567,7.4043,7.2567,7.3942,7862667.0],["2013-03-11",7.328,7.4077,7.2923,7.3993,8951533.0],["2013-03-12",7.3704,7.4162,7.3195,7.3789,4572007.0],["2013-03-13",7.3789,7.4077,7.3178,7.367,3837890.0],["2013-03-14",7.3789,7.4128,7.3297,7.3857,5540572.0],["2013-03-15",7.3636,7.4587,7.3127,7.3297,6985307.0],["2013-03-18",7.2465,7.3585,7.2126,7.3127,3031032.0],["2013-03-19",7.3161,7.3721,7.2143,7.2957,3065724.0],["2013-03-20",7.3263,7.5079,7.3229,7.4807,5213801.0],["2013-03-21",7.406,7.4807,7.406,7.4162,4593270.0],["2013-03-22",7.44,7.5503,7.4196,7.4824,4175293.0],["2013-03-25",7.5164,7.5231,7.4536,7.5096,3864188.0],["2013-03-26",7.5707,7.5825,7.479,7.5214,4067302.0],["2013-03-27",7.4502,7.5147,7.4417,7.4502,5789009.0],["2013-03-28",7.457,7.6012,7.4451,7.5825,4542911.0],["2013-04-01",7.552,7.6199,7.44,7.4502,6610414.0],["2013-04-02",7.6131,7.737,7.552,7.6538,5898119.0],["2013-04-03",7.6199,7.703,7.5231,7.5893,7188420.0],["2013-04-04",7.569,7.5741,7.513,7.5639,5033629.0],["2013-04-05",7.4485,7.591,7.4366,7.5418,3085867.0],["2013-04-08",7.5384,7.5622,7.4553,7.5181,3276111.0],["2013-04-09",7.5181,7.5995,7.4841,7.552,4289999.0],["2013-04-10",7.5622,7.8218,7.5435,7.7862,7620945.0],["2013-04-11",7.7624,7.7811,7.5198,7.5265,14355018.0],["2013-04-12",7.5181,7.5724,7.4604,7.5181,11654115.0],["2013-04-15",7.4994,7.5316,7.457,7.4875,4165221.0],["2013-04-16",7.5537,7.6216,7.496,7.6216,4062266.0],["2013-04-17",7.552,7.6029,7.4451,7.5096,4269296.0],["2013-04-18",7.496,7.5282,7.3483,7.4162,5501405.0],["2013-04-19",7.423,7.4722,7.3823,7.4451,3943084.0],["2013-04-22",7.4604,7.5316,7.3551,7.5096,3357244.0],["2013-04-23",7.5571,7.6063,7.4977,7.5995,2765250.0],["2013-04-24",7.5673,7.7438,7.5673,7.7421,4186484.0],["2013-04-25",7.7658,7.9406,7.7404,7.9355,4710774.0],["2013-04-26",7.9118,7.9118,7.8032,7.8235,5066641.0],["2013-04-29",7.871,7.905,7.737,7.7573,6353026.0],["2013-04-30",7.7777,8.0017,7.7234,7.9881,8646024.0],["2013-05-01",7.7573,8.5261,7.7506,8.073,15237414.0],["2013-05-02",8.112,8.1562,7.9864,7.9864,6271333.0],["2013-05-03",8.0713,8.2308,8.0391,8.1833,8709252.0],["2013-05-06",8.2308,8.392,8.2139,8.3598,6310501.0],["2013-05-07",8.3581,8.4175,8.3072,8.3496,4473528.0],["2013-05-08",8.3123,8.3853,8.2597,8.3496,4479683.0],["2013-05-09",8.314,8.3683,8.2105,8.2783,5641290.0],["2013-05-10",8.2614,8.3598,8.2393,8.2953,10170213.0],["2013-05-13",8.3021,8.3823,8.2834,8.3175,3269397.0],["2013-05-14",8.3448,8.6125,8.3175,8.5648,14099308.0],["2013-05-15",8.5443,8.8376,8.5273,8.7592,8557616.0],["2013-05-16",8.8445,8.9144,8.6364,8.6893,8379123.0],["2013-05-17",8.6893,8.7831,8.6756,8.7404,6322810.0],["2013-05-20",8.7421,8.7473,8.6381,8.6773,4932911.0],["2013-05-21",8.7319,8.824,8.6722,8.7524,5872380.0],["2013-05-22",8.7029,8.7933,8.546,8.6074,4509898.0],["2013-05-23",8.5392,8.7677,8.5051,8.7626,6488435.0],["2013-05-24",8.6927,8.7217,8.6125,8.6518,3889927.0],["2013-05-28",8.6756,8.7387,8.6023,8.6432,3196656.0],["2013-05-29",8.6381,8.6466,8.3925,8.4403,6825838.0],["2013-05-30",8.471,8.6552,8.4198,8.4335,7169396.0],["2013-05-31",8.4454,8.4966,8.2646,8.268,8269453.0],["2013-06-03",8.2646,8.3038,8.1384,8.222,7311519.0],["2013-06-04",8.2135,8.3601,8.1845,8.2339,3878736.0],["2013-06-05",8.2117,8.3414,8.1998,8.2117,4662094.0],["2013-06-06",8.2049,8.3431,8.2049,8.3414,6520328.0],["2013-06-07",8.4113,8.5256,8.3243,8.517,3461879.0],["2013-06-10",8.5187,8.6245,8.4318,8.558,5143299.0],["2013-06-11",8.4863,8.5921,8.4283,8.4897,4094160.0],["2013-06-12",8.5204,8.6176,8.355,8.3687,4153471.0],["2013-06-13",8.3857,8.5511,8.3345,8.4761,5383901.0],["2013-06-14",8.5153,8.5153,8.3669,8.3925,3681219.0],["2013-06-17",8.4727,8.5614,8.4198,8.4232,4523887.0],["2013-06-18",8.4164,8.604,8.4096,8.4761,7015522.0],["2013-06-19",8.4949,8.5597,8.3499,8.3567,5169597.0],["2013-06-20",8.3124,8.3226,8.0344,8.0702,8093197.0],["2013-06-21",8.1162,8.1759,7.99,8.0702,6983069.0],["2013-06-24",7.9986,8.048,7.8979,7.9764,6245594.0],["2013-06-25",8.089,8.1452,7.9883,8.0088,5956871.0],["2013-06-26",8.1555,8.1572,7.9338,8.0634,5075035.0],["2013-06-27",8.0924,8.2663,8.0924,8.1179,5265838.0],["2013-06-28",8.06,8.2015,8.0497,8.1145,11922694.0],["2013-07-01",8.181,8.2356,8.0924,8.1077,3560917.0],["2013-07-02",8.1231,8.2442,7.9764,8.0378,9610672.0],["2013-07-03",7.9917,8.0429,7.9269,7.9679,2970042.0],["2013-07-05",8.0241,8.1231,7.9576,8.1162,4727560.0],["2013-07-08",8.164,8.2783,8.1486,8.2544,5658636.0],["2013-07-09",8.309,8.3686,8.28,8.3414,7948836.0],["2013-07-10",8.3107,8.5119,8.2714,8.5051,8121734.0],["2013-07-11",8.6193,8.679,8.5477,8.6535,5877416.0],["2013-07-12",8.662,8.7336,8.6159,8.7029,4068980.0],["2013-07-15",8.7063,8.795,8.6449,8.7524,4717488.0],["2013-07-16",8.7387,8.7438,8.6364,8.6705,5020200.0],["2013-07-17",8.6978,8.8769,8.662,8.8735,4392954.0],["2013-07-18",8.9366,9.0491,8.8547,8.9656,8491031.0],["2013-07-19",8.9366,8.9604,8.8376,8.9025,6110745.0],["2013-07-22",8.9468,8.9468,8.7848,8.8581,3747804.0],["2013-07-23",8.8752,8.928,8.7848,8.8615,3804877.0],["2013-07-24",8.911,8.911,8.766,8.7848,4889827.0],["2013-07-25",8.7797,8.8394,8.7404,8.7694,4549626.0],["2013-07-26",8.7711,8.9297,8.7404,8.8513,6006110.0],["2013-07-29",8.8462,8.8615,8.7114,8.8308,6998176.0],["2013-07-30",8.8922,8.9963,8.8394,8.9758,11059882.0],["2013-07-31",9.0304,9.0918,8.297,8.6313,20635863.0],["2013-08-01",8.7149,8.7711,8.4727,8.5102,19491042.0],["2013-08-02",8.5256,8.5682,8.43,8.4795,6294274.0],["2013-08-05",8.5068,8.6722,8.4931,8.6211,5374389.0],["2013-08-06",8.6211,8.6654,8.5273,8.5665,4450587.0],["2013-08-07",8.5545,8.5904,8.4505,8.5051,5728578.0],["2013-08-08",8.5238,8.5835,8.4761,8.5784,3208407.0],["2013-08-09",8.5614,8.6552,8.5375,8.5955,3041664.0],["2013-08-12",8.5801,8.6074,8.529,8.5545,3079712.0],["2013-08-13",8.5871,8.6505,8.5323,8.5991,3072998.0],["2013-08-14",8.5563,8.6077,8.5254,8.5545,3357244.0],["2013-08-15",8.462,8.6351,8.4072,8.6111,5659755.0],["2013-08-16",8.6385,8.6916,8.534,8.5665,4892624.0],["2013-08-19",8.5683,8.6916,8.5528,8.594,4890386.0],["2013-08-20",8.6111,8.7516,8.5871,8.7122,5227230.0],["2013-08-21",8.6745,8.6899,8.5014,8.522,3116082.0],["2013-08-22",8.5374,8.6419,8.51,8.5768,1997560.0],["2013-08-23",8.6402,8.6779,8.5374,8.6711,2966685.0],["2013-08-26",8.6933,8.7276,8.5922,8.6179,2472051.0],["2013-08-27",8.5648,8.5922,8.4192,8.4397,2208507.0],["2013-08-28",8.4106,8.5425,8.402,8.5066,2534160.0],["2013-08-29",8.5168,8.5734,8.4809,8.486,2448550.0],["2013-08-30",8.51,8.5425,8.4123,8.4123,2265580.0],["2013-09-03",8.5151,8.5528,8.4226,8.5186,2822324.0],["2013-09-04",8.5545,8.7019,8.5408,8.7002,3591133.0],["2013-09-05",8.7191,8.8801,8.7053,8.8681,4504303.0],["2013-09-06",8.8065,8.9453,8.7499,8.8956,4596068.0],["2013-09-09",8.7756,9.0412,8.7516,8.9727,6394991.0],["2013-09-10",8.9984,9.0978,8.9692,9.0361,3741089.0],["2013-09-11",9.0121,9.1132,8.9435,9.1098,3645408.0],["2013-09-12",9.0926,9.1252,9.0275,9.1081,2207388.0],["2013-09-13",9.1355,9.204,9.0943,9.1012,2000918.0],["2013-09-16",9.2194,9.2966,9.1303,9.1509,3033270.0],["2013-09-17",9.0172,9.2006,8.9967,9.1886,3149095.0],["2013-09-18",9.2023,9.2623,9.0207,9.1303,3634217.0],["2013-09-19",9.204,9.2554,9.1492,9.192,3823901.0],["2013-09-20",8.9624,9.1937,8.8253,9.1509,9440012.0],["2013-09-23",9.1543,9.1749,9.0875,9.1646,3381864.0],["2013-09-24",9.1886,9.312,9.12,9.2383,3084748.0],["2013-09-25",9.2537,9.2983,9.1783,9.2794,3471950.0],["2013-09-26",9.2914,9.3754,9.252,9.372,3088105.0],["2013-09-27",9.3377,9.36,9.2897,9.3428,4089683.0],["2013-09-30",9.1081,9.3754,9.1081,9.3685,3642610.0],["2013-10-01",9.336,9.4645,9.3325,9.3977,4004074.0],["2013-10-02",9.3634,9.6804,9.3565,9.5365,8531318.0],["2013-10-03",9.5365,9.5964,9.3617,9.3874,5172395.0],["2013-10-04",9.3822,9.521,9.3565,9.4696,3250932.0],["2013-10-07",9.4251,9.509,9.348,9.4371,4196556.0],["2013-10-08",9.4422,9.5125,9.1252,9.1286,6922638.0],["2013-10-09",9.1063,9.1903,8.9967,9.1063,5476785.0],["2013-10-10",9.1663,9.4354,9.1577,9.4097,5009009.0],["2013-10-11",9.3651,9.5622,9.3651,9.533,3299612.0],["2013-10-14",9.5073,9.5605,9.3874,9.4319,4289439.0],["2013-10-15",9.4028,9.4748,9.2811,9.3428,3809353.0],["2013-10-16",9.3702,9.4525,9.3154,9.4079,2666212.0],["2013-10-17",9.3839,9.3925,9.264,9.3754,4065623.0],["2013-10-18",9.3445,9.3908,9.2229,9.3103,7420070.0],["2013-10-21",8.9264,9.5639,8.9264,9.4388,5940644.0],["2013-10-22",9.4782,9.5742,9.3908,9.5279,5479023.0],["2013-10-23",9.4953,9.5725,9.4525,9.557,4259224.0],["2013-10-24",9.5879,9.7678,9.5622,9.6993,5769425.0],["2013-10-25",9.737,9.761,9.5913,9.6461,4790228.0],["2013-10-28",9.6479,9.7764,9.5605,9.7712,5287660.0],["2013-10-29",9.8398,9.9495,9.7935,9.922,11471704.0],["2013-10-30",8.7396,9.1835,8.5922,9.0806,62501261.0],["2013-10-31",9.0481,9.1595,9.0395,9.1492,7877774.0],["2013-11-01",9.1783,9.4216,9.1646,9.348,10642465.0],["2013-11-04",9.3891,9.6856,9.3394,9.5416,8339395.0],["2013-11-05",9.5416,9.5793,9.3205,9.4936,13106123.0],["2013-11-06",9.6067,9.617,9.4474,9.4542,6975795.0],["2013-11-07",9.4679,9.5005,9.2931,9.4336,5309482.0],["2013-11-08",9.4336,9.5519,9.2691,9.4234,5772222.0],["2013-11-11",9.3994,9.7644,9.3839,9.7558,8422207.0],["2013-11-12",9.7558,9.9734,9.7181,9.934,9837845.0],["2013-11-13",9.8428,9.9547,9.743,9.8824,8807731.0],["2013-11-14",9.8411,10.0614,9.8411,10.0218,12460413.0],["2013-11-15",10.0218,10.0235,9.8927,9.9271,6710013.0],["2013-11-18",9.9271,9.9702,9.6415,9.6862,8425005.0],["2013-11-19",9.6467,9.6708,9.583,9.6157,5809712.0],["2013-11-20",9.7052,9.7086,9.5623,9.5796,4498148.0],["2013-11-21",9.626,9.7052,9.5451,9.6794,4357703.0],["2013-11-22",9.6828,9.7516,9.6708,9.7293,5652481.0],["2013-11-25",9.7465,9.7964,9.5778,9.5933,5100773.0],["2013-11-26",9.5744,9.6312,9.4625,9.6105,7013284.0],["2013-11-27",9.5968,9.688,9.5968,9.6759,4491434.0],["2013-11-29",9.731,9.8566,9.6828,9.8445,2864289.0],["2013-12-02",9.8084,9.9392,9.7929,9.8291,4458421.0],["2013-12-03",9.7602,9.8497,9.7585,9.8187,7082667.0],["2013-12-04",9.7327,9.8342,9.7155,9.7706,6758693.0],["2013-12-05",9.7224,9.8308,9.595,9.6467,5897559.0],["2013-12-06",9.7,9.7361,9.6656,9.6811,3714791.0],["2013-12-09",9.7258,9.9237,9.6845,9.9185,5479023.0],["2013-12-10",9.965,10.2455,9.9185,10.2059,8875435.0],["2013-12-11",10.2369,10.2403,10.0975,10.1319,5520429.0],["2013-12-12",10.1354,10.2059,10.0493,10.0562,3812711.0],["2013-12-13",10.1612,10.3659,10.0717,10.2988,6725680.0],["2013-12-16",10.3573,10.4589,10.316,10.3814,3585537.0],["2013-12-17",10.3229,10.3745,10.0889,10.1612,5655838.0],["2013-12-18",10.125,10.3608,10.0734,10.3401,4619568.0],["2013-12-19",11.0302,12.1211,10.9699,11.7856,47086473.0],["2013-12-20",11.6582,11.9129,11.3399,11.555,24079277.0],["2013-12-23",11.8854,11.8854,11.543,11.832,9766784.0],["2013-12-24",11.82,11.8406,11.586,11.6548,3444533.0],["2013-12-26",11.7013,11.7787,11.5929,11.6152,4223414.0],["2013-12-27",11.598,11.6858,11.5292,11.672,4676642.0],["2013-12-30",11.6737,11.7804,11.6187,11.7804,4950257.0],["2013-12-31",11.7821,11.9972,11.7581,11.8131,4273213.0],["2014-01-02",11.7408,11.8062,11.5997,11.6892,4733155.0],["2014-01-03",11.6909,11.8475,11.5498,11.7735,4991663.0],["2014-01-06",11.734,12.1814,11.734,11.9095,9631375.0],["2014-01-07",11.9525,12.276,11.8837,12.1642,11052049.0],["2014-01-08",12.1452,12.5031,12.0265,12.1022,8619166.0],["2014-01-09",12.1556,12.2175,11.8596,11.98,4690071.0],["2014-01-10",11.9955,12.0575,11.7477,11.9559,5453844.0],["2014-01-13",11.9559,12.0764,11.8389,11.8665,4763370.0],["2014-01-14",11.8682,12.4033,11.8682,12.393,8531877.0],["2014-01-15",12.3035,12.3706,12.0471,12.3345,7794403.0],["2014-01-16",12.307,12.6649,12.2726,12.5875,6535995.0],["2014-01-17",12.6184,12.7165,12.3242,12.3603,8172652.0],["2014-01-21",12.4016,12.5978,12.3672,12.5066,4145078.0],["2014-01-22",12.4309,12.6081,12.3706,12.5806,4334762.0],["2014-01-23",12.4997,12.6408,12.381,12.4481,4923399.0],["2014-01-24",12.393,12.4206,12.1108,12.1401,7257803.0],["2014-01-27",12.202,12.3362,11.8906,12.1246,6250630.0],["2014-01-28",12.1831,12.4292,12.1383,12.3603,5407961.0],["2014-01-29",12.2175,12.2949,11.9456,11.9835,6741347.0],["2014-01-30",12.1418,12.2794,12.0643,12.1469,7538692.0],["2014-01-31",11.9938,12.1968,11.9078,12.0523,9037143.0],["2014-02-03",11.98,12.0437,11.3244,11.6462,16435950.0],["2014-02-04",11.7615,11.9731,11.5378,11.8475,11171231.0],["2014-02-05",11.185,11.4173,11.0904,11.1919,21038732.0],["2014-02-06",11.1919,11.4139,11.1231,11.2573,10376124.0],["2014-02-07",11.2866,11.6875,11.2814,11.524,6937186.0],["2014-02-10",11.5034,11.5963,11.3606,11.543,5431462.0],["2014-02-11",11.5619,11.5929,11.3881,11.3898,5317316.0],["2014-02-12",11.4261,11.4882,11.2499,11.2948,6233843.0],["2014-02-13",11.2361,11.5142,11.2361,11.4986,3958191.0],["2014-02-14",11.5124,11.8578,11.5124,11.8077,6703858.0],["2014-02-18",11.7974,12.186,11.6558,12.0547,9766784.0],["2014-02-19",12.053,12.3725,12.0254,12.281,9964861.0],["2014-02-20",12.2706,12.9269,12.2309,12.9044,13254961.0],["2014-02-21",13.0426,13.1358,12.7766,12.8422,9996195.0],["2014-02-24",12.9096,13.0219,12.7887,12.8077,5418593.0],["2014-02-25",12.8751,12.951,12.8094,12.9131,4854576.0],["2014-02-26",12.951,13.3534,12.8992,13.0737,8257702.0],["2014-02-27",13.0391,13.2878,13.008,13.2412,5053772.0],["2014-02-28",13.2792,13.521,13.2395,13.3897,6613772.0],["2014-03-03",13.2516,13.4709,13.2049,13.3983,4170817.0],["2014-03-04",13.445,13.6729,13.4208,13.5313,6270214.0],["2014-03-05",13.54,13.9268,13.54,13.7921,8384159.0],["2014-03-06",13.8215,13.8612,13.2861,13.3673,10715765.0],["2014-03-07",13.4346,13.4605,13.1911,13.2982,4956971.0],["2014-03-10",13.4674,13.5866,13.008,13.2084,8540830.0],["2014-03-11",13.2498,13.3362,13.0512,13.0702,6068219.0],["2014-03-12",13.0823,13.2602,12.9182,13.1669,13412751.0],["2014-03-13",13.1859,13.2343,12.6195,12.6419,12218132.0],["2014-03-14",12.6246,12.9217,12.5158,12.8578,5691648.0],["2014-03-17",12.8612,13.0374,12.7835,12.863,5079511.0],["2014-03-18",12.9113,13.179,12.8681,13.1272,2674605.0],["2014-03-19",13.1548,13.2429,12.7956,12.8958,7416153.0],["2014-03-20",12.8664,13.0201,12.6523,12.6575,4774002.0],["2014-03-21",12.6575,12.7766,12.5124,12.5659,9982207.0],["2014-03-24",12.6764,12.7369,12.3224,12.4105,7522466.0],["2014-03-25",12.5486,12.6713,12.2861,12.3155,8271691.0],["2014-03-26",12.3708,12.4847,12.2481,12.4312,6093399.0],["2014-03-27",12.4191,12.7317,12.3034,12.4796,8581676.0],["2014-03-28",12.3483,12.5728,12.1946,12.3569,5689970.0],["2014-03-31",12.4657,12.5245,12.2689,12.3293,4868005.0],["2014-04-01",12.3967,12.6074,12.2637,12.5366,5983169.0],["2014-04-02",12.5728,12.654,12.4709,12.5037,4014145.0],["2014-04-03",12.4347,12.654,12.3276,12.3639,8077530.0],["2014-04-04",12.4312,12.4312,11.9684,12.0875,12233799.0],["2014-04-07",12.0789,12.1808,11.8112,12.0944,8881590.0],["2014-04-08",12.0893,12.1514,11.8267,11.977,8578879.0],["2014-04-09",12.0685,12.2188,11.9735,12.1894,4936828.0],["2014-04-10",12.1825,12.224,11.7698,11.8077,5287660.0],["2014-04-11",11.7508,12.4934,11.4364,11.8855,46328295.0],["2014-04-14",11.9649,11.9718,11.4347,11.5936,9897716.0],["2014-04-15",11.6592,11.7179,11.2568,11.6938,9907228.0],["2014-04-16",11.7577,11.9338,11.7041,11.8527,4396312.0],["2014-04-17",11.8371,11.9994,11.8181,11.8596,3612395.0],["2014-04-21",11.9235,11.9994,11.7628,11.9407,4573127.0],["2014-04-22",11.939,12.1307,11.9027,11.996,3675064.0],["2014-04-23",11.9666,12.0599,11.8837,12.0115,2807775.0],["2014-04-24",12.0789,12.1808,11.7162,11.9217,3665551.0],["2014-04-25",11.8682,11.9148,11.3501,11.3501,6838707.0],["2014-04-28",11.4226,11.4295,10.851,11.1014,10354861.0],["2014-04-29",11.1342,11.5746,11.1031,11.5262,13152005.0],["2014-04-30",10.8821,11.5159,10.8821,11.4468,19161473.0],["2014-05-01",11.4019,11.5711,11.1497,11.2413,11782809.0],["2014-05-02",11.2447,11.3155,11.0358,11.2361,6685393.0],["2014-05-05",11.1705,11.3035,11.1083,11.2983,5490214.0],["2014-05-06",11.2482,11.3104,10.9149,10.9339,5982610.0],["2014-05-07",10.9874,11.0548,10.6299,10.7042,9606196.0],["2014-05-08",10.6817,11.1273,10.5349,10.9408,10212178.0],["2014-05-09",11.0513,11.0513,10.8372,10.9995,4529482.0],["2014-05-12",11.053,11.338,11.0358,11.2344,4325810.0],["2014-05-13",11.2777,11.3245,11.0801,11.198,5806354.0],["2014-05-14",11.1997,11.2413,11.061,11.0801,4450587.0],["2014-05-15",10.9622,11.0454,10.8201,10.9466,4297273.0],["2014-05-16",11.0038,11.1009,10.8183,10.8877,4733715.0],["2014-05-19",10.8357,10.9813,10.6866,10.9189,5601003.0],["2014-05-20",10.886,10.9414,10.7438,10.7663,5020200.0],["2014-05-21",10.8149,10.9154,10.7594,10.8894,4789109.0],["2014-05-22",10.8946,10.9189,10.723,10.7438,12689265.0],["2014-05-23",10.6883,10.8652,10.5843,10.827,6391074.0],["2014-05-27",10.8548,11.2326,10.8513,11.165,7007129.0],["2014-05-28",11.3158,11.4337,11.172,11.321,11822536.0],["2014-05-29",11.4268,11.5013,11.3262,11.4563,7902394.0],["2014-05-30",11.4302,11.5256,11.4302,11.4771,8582796.0],["2014-06-02",11.4996,11.64,11.4372,11.4927,8330443.0],["2014-06-03",11.432,11.5065,11.3262,11.4632,6298191.0],["2014-06-04",11.4285,11.5395,11.2742,11.5239,5271433.0],["2014-06-05",11.5135,11.6192,11.4493,11.5689,5529382.0],["2014-06-06",11.5845,11.6677,11.4996,11.6452,5775580.0],["2014-06-09",11.692,11.8931,11.6625,11.8827,7176110.0],["2014-06-10",11.8445,11.9277,11.7856,11.8549,6598104.0],["2014-06-11",11.7769,11.8723,11.7527,11.8567,3800401.0],["2014-06-12",11.8705,11.9,11.7596,11.7977,3294016.0],["2014-06-13",11.8515,11.9173,11.7388,11.9,2548708.0],["2014-06-16",11.8289,11.8965,11.7752,11.8688,2435681.0],["2014-06-17",11.8203,11.8688,11.7596,11.8341,2254390.0],["2014-06-18",11.8359,11.9347,11.7128,11.9295,3894963.0],["2014-06-19",11.9572,12.037,11.7925,11.9347,3873141.0],["2014-06-20",11.9485,12.0612,11.8237,12.0595,4021979.0],["2014-06-23",12.0474,12.089,11.9815,12.0283,3301850.0],["2014-06-24",12.0092,12.1306,11.9416,12.0057,6337918.0],["2014-06-25",11.9763,12.0768,11.6868,11.9485,14085319.0],["2014-06-26",11.9815,12.0716,11.8931,12.0092,4283284.0],["2014-06-27",11.9745,12.0578,11.8549,11.952,8154187.0],["2014-06-30",11.9589,12.0907,11.8723,12.0006,5714590.0],["2014-07-01",12.0214,12.2848,11.9676,12.1947,6000515.0],["2014-07-02",12.1392,12.1912,11.9312,11.9347,6126412.0],["2014-07-03",11.9347,12.0075,11.9104,11.9607,3939726.0],["2014-07-07",11.8827,11.9711,11.7544,11.8359,4704059.0],["2014-07-08",11.8133,11.8133,11.4042,11.4771,6837588.0],["2014-07-09",11.5152,11.5325,11.3834,11.4181,4894303.0],["2014-07-10",11.302,11.4615,11.191,11.3644,4974877.0],["2014-07-11",11.3765,11.3904,11.269,11.3089,2757417.0],["2014-07-14",11.3713,11.6279,11.3626,11.5464,7207444.0],["2014-07-15",11.5152,11.588,11.4632,11.5256,6120257.0],["2014-07-16",11.5395,11.5984,11.3488,11.406,7056368.0],["2014-07-17",11.3366,11.4528,11.2604,11.3072,5255207.0],["2014-07-18",11.4147,11.5013,11.3297,11.4199,4594949.0],["2014-07-21",11.3748,11.3869,11.2656,11.3557,5380544.0],["2014-07-22",11.3904,11.6296,11.3644,11.5221,7700400.0],["2014-07-23",11.5273,11.6053,11.4701,11.5655,6409539.0],["2014-07-24",11.5811,11.6504,11.5377,11.5932,4734834.0],["2014-07-25",11.5447,11.6071,11.4649,11.5273,6148234.0],["2014-07-28",11.5273,11.5637,11.3973,11.536,8309180.0],["2014-07-29",11.5828,11.614,11.4632,11.5724,8983986.0],["2014-07-30",10.9622,12.1254,10.9206,12.1167,30617510.0],["2014-07-31",11.9971,12.0179,11.6088,11.6487,10748778.0],["2014-08-01",11.6036,11.7215,11.3852,11.4927,6870041.0],["2014-08-04",11.5031,11.5724,11.4216,11.4771,9551361.0],["2014-08-05",11.4355,11.4701,11.1598,11.2257,8642666.0],["2014-08-06",11.1772,11.2777,11.0402,11.0593,32776778.0],["2014-08-07",11.0836,11.1841,11.0368,11.1321,11010643.0],["2014-08-08",11.172,11.172,11.061,11.1009,5428105.0],["2014-08-11",11.139,11.347,11.1078,11.2621,6518090.0],["2014-08-12",11.243,11.3141,11.1061,11.1598,9549682.0],["2014-08-13",11.2173,11.4003,11.2121,11.287,5279826.0],["2014-08-14",11.3271,11.592,11.3062,11.5676,5823700.0],["2014-08-15",11.6164,11.7523,11.5502,11.7436,5970859.0],["2014-08-18",11.8342,11.9946,11.8098,11.9161,8685191.0],["2014-08-19",11.9388,11.9684,11.883,11.9196,4161864.0],["2014-08-20",11.8673,11.944,11.8482,11.9214,8778075.0],["2014-08-21",11.9388,11.9754,11.8621,11.9161,4295594.0],["2014-08-22",11.9179,12.0765,11.8639,11.9405,4889827.0],["2014-08-25",12.0381,12.12,11.8081,11.8761,4544590.0],["2014-08-26",11.9005,12.005,11.8499,11.998,3281147.0],["2014-08-27",11.998,12.0434,11.8691,11.9005,3231907.0],["2014-08-28",11.8499,12.0747,11.8325,12.0712,4072897.0],["2014-08-29",12.0712,12.1305,12.0329,12.127,3033270.0],["2014-09-02",12.1131,12.3239,12.1131,12.3169,5883011.0],["2014-09-03",12.3692,12.411,12.2263,12.2769,4974877.0],["2014-09-04",12.6463,12.8833,12.5905,12.7143,13474301.0],["2014-09-05",12.6881,12.7387,12.6341,12.6812,4044920.0],["2014-09-08",12.6916,12.8136,12.6376,12.7247,2587316.0],["2014-09-09",12.7317,12.7474,12.5226,12.5365,4176412.0],["2014-09-10",12.5365,12.6027,12.4424,12.486,3253729.0],["2014-09-11",12.4494,12.4755,12.3884,12.4668,3740530.0],["2014-09-12",12.4703,12.4703,12.2629,12.2769,3897201.0],["2014-09-15",12.2856,12.3187,12.0625,12.1462,4282725.0],["2014-09-16",12.1165,12.1828,11.9998,12.1009,4528363.0],["2014-09-17",12.059,12.1531,11.9893,12.0207,3440616.0],["2014-09-18",12.0643,12.1131,11.9475,12.0085,2874920.0],["2014-09-19",12.0451,12.0887,11.7907,11.8813,5585895.0],["2014-09-22",11.8238,11.8656,11.5833,11.6774,3410401.0],["2014-09-23",11.5763,11.8046,11.5763,11.6269,4165781.0],["2014-09-24",11.5885,11.6669,11.4683,11.5293,6442552.0],["2014-09-25",11.5188,11.5537,11.3812,11.4003,7902954.0],["2014-09-26",11.4456,11.5101,11.3951,11.4979,4533399.0],["2014-09-29",11.3759,11.5293,11.3637,11.4822,3374031.0],["2014-09-30",11.5397,11.592,11.3811,11.484,4630759.0],["2014-10-01",11.4909,11.4909,11.0727,11.1616,5688851.0],["2014-10-02",11.1285,11.1895,10.935,11.0448,12000470.0],["2014-10-03",11.1302,11.2069,10.9751,11.0065,9133384.0],["2014-10-06",11.0291,11.1372,10.9507,10.9734,3897201.0],["2014-10-07",10.9437,11.0117,10.7503,10.7521,3797044.0],["2014-10-08",10.8026,11.0675,10.6527,11.0518,4389038.0],["2014-10-09",11.0309,11.0309,10.7068,10.7765,5053772.0],["2014-10-10",10.7503,10.8932,10.4454,10.4959,6781074.0],["2014-10-13",10.4436,10.5499,10.1648,10.1927,6401706.0],["2014-10-14",10.2171,10.4454,10.1021,10.2084,6895221.0],["2014-10-15",10.001,10.3216,9.8459,10.2659,6152710.0],["2014-10-16",10.0358,10.2432,9.9104,10.1909,5767186.0],["2014-10-17",10.285,10.3983,10.1613,10.2763,3852438.0],["2014-10-20",10.2763,10.4645,10.1944,10.407,3443973.0],["2014-10-21",10.4558,10.7137,10.4558,10.6667,3719267.0],["2014-10-22",10.7068,10.8078,10.4732,10.5691,3432223.0],["2014-10-23",10.7172,10.9194,10.6318,10.8531,3536298.0],["2014-10-24",10.8357,10.8775,10.7817,10.8496,3697445.0],["2014-10-27",10.8305,10.9856,10.759,10.9751,6577961.0],["2014-10-28",11.0518,11.3899,11.0047,11.355,8649940.0],["2014-10-29",11.5014,11.9196,11.3393,11.5206,19134055.0],["2014-10-30",11.4578,11.8186,11.3864,11.6739,11139897.0],["2014-10-31",11.8342,11.8883,11.7105,11.7959,9432178.0],["2014-11-03",11.8308,11.8586,11.7488,11.829,5435379.0],["2014-11-04",11.7332,11.8534,11.6826,11.8081,5446010.0],["2014-11-05",11.8186,11.8395,11.3446,11.4683,16554573.0],["2014-11-06",11.4909,11.5606,11.3899,11.477,4898220.0],["2014-11-07",11.4578,11.6269,11.4404,11.4491,5307804.0],["2014-11-10",11.4369,11.5293,11.3812,11.4857,3972180.0],["2014-11-11",11.4665,11.477,11.3899,11.4578,2380286.0],["2014-11-12",11.4315,11.5454,11.365,11.4596,3715910.0],["2014-11-13",11.5174,11.5507,11.3317,11.3527,3343256.0],["2014-11-14",11.393,11.5121,11.3562,11.4841,2394834.0],["2014-11-17",11.4911,11.4946,11.3089,11.3632,3761233.0],["2014-11-18",11.351,11.3667,11.2266,11.3089,3355566.0],["2014-11-19",11.3124,11.3124,11.1758,11.2424,2328249.0],["2014-11-20",11.1793,11.4193,11.1793,11.4,2973400.0],["2014-11-21",11.4683,11.5664,11.3772,11.3843,4604461.0],["2014-11-24",11.3878,11.5594,11.3229,11.5384,3038866.0],["2014-11-25",11.5699,11.5769,11.4788,11.5139,2757417.0],["2014-11-26",11.4911,11.5507,11.4438,11.4631,2999138.0],["2014-11-28",11.4981,11.5069,11.393,11.4351,1808995.0],["2014-12-01",11.4368,11.4561,11.2301,11.2634,3568191.0],["2014-12-02",11.2949,11.3264,11.2231,11.3124,5009009.0],["2014-12-03",11.2949,11.4,11.2686,11.379,3744447.0],["2014-12-04",11.4018,11.5261,11.3755,11.4631,2594031.0],["2014-12-05",11.4613,11.6207,11.4578,11.5559,3171477.0],["2014-12-08",11.5226,11.5612,11.1197,11.2599,4244676.0],["2014-12-09",11.111,11.3317,11.0462,11.3212,2681319.0],["2014-12-10",11.2827,11.3212,10.9779,11.0076,3584978.0],["2014-12-11",11.0742,11.2284,10.9814,11.0129,2337761.0],["2014-12-12",10.9218,11.0217,10.864,10.9008,2914088.0],["2014-12-15",10.9901,11.1478,10.7204,10.7326,3024877.0],["2014-12-16",10.6836,10.7659,10.4944,10.5224,4620687.0],["2014-12-17",10.5207,10.6783,10.4979,10.6328,4125494.0],["2014-12-18",10.7379,10.8482,10.6783,10.7589,4739870.0],["2014-12-19",10.7817,10.8009,10.7204,10.7712,5409080.0],["2014-12-22",10.7326,10.8132,10.7239,10.7501,5161763.0],["2014-12-23",10.7729,10.8605,10.7099,10.7186,7730615.0],["2014-12-24",10.7677,10.9551,10.7186,10.829,2740631.0],["2014-12-26",10.8903,10.9866,10.8903,10.9253,1377030.0],["2014-12-29",10.8955,10.9463,10.836,10.8447,4924518.0],["2014-12-30",10.7939,10.9008,10.7747,10.7764,2916886.0],["2014-12-31",10.8132,10.8517,10.6258,10.6485,2719928.0],["2015-01-02",10.7081,10.8465,10.4489,10.5627,3530702.0],["2015-01-05",10.5014,10.568,10.4296,10.5014,2514576.0],["2015-01-06",10.5067,10.6415,10.3683,10.5399,5631778.0],["2015-01-07",10.5662,10.5872,10.4926,10.5207,3035509.0],["2015-01-08",10.5995,10.8185,10.5504,10.7782,4310702.0],["2015-01-09",10.8115,10.8535,10.6941,10.7747,2321535.0],["2015-01-12",10.7677,10.7729,10.5277,10.5925,4576484.0],["2015-01-13",10.631,11.0287,10.5925,10.8763,7329424.0],["2015-01-14",10.7712,10.8009,10.5417,10.7571,5603801.0],["2015-01-15",10.8465,10.8587,10.652,10.6573,5447129.0],["2015-01-16",10.6205,10.8202,10.6153,10.7904,4986627.0],["2015-01-20",10.8062,11.0094,10.7431,10.913,5575824.0],["2015-01-21",10.892,10.9709,10.7939,10.829,3005853.0],["2015-01-22",10.9253,11.0146,10.7817,10.9095,7913585.0],["2015-01-23",10.9078,11.125,10.8658,11.1075,3123356.0],["2015-01-26",11.1197,11.3159,11.1075,11.2476,3355006.0],["2015-01-27",11.1355,11.1758,10.9638,11.0462,2772524.0],["2015-01-28",11.1618,11.1986,10.7799,10.7992,3191620.0],["2015-01-29",10.8307,10.8955,10.5522,10.6345,4279368.0],["2015-01-30",10.5907,10.7659,10.5382,10.6766,5954073.0],["2015-02-02",10.7396,10.9849,10.6766,10.9656,6190199.0],["2015-02-03",11.076,11.2616,11.0322,11.2213,8141877.0],["2015-02-04",10.8027,10.8079,10.3543,10.5102,30296893.0],["2015-02-05",10.5382,10.5399,10.4121,10.5102,18130799.0],["2015-02-06",10.5575,10.5872,10.4016,10.5137,16491344.0],["2015-02-09",10.4961,10.561,10.4436,10.5084,10993297.0],["2015-02-10",10.4664,10.5732,10.4348,10.554,8780313.0],["2015-02-11",10.6033,10.8975,10.568,10.8658,8509496.0],["2015-02-12",10.9362,11.2357,10.8992,11.211,7115680.0],["2015-02-13",11.2339,11.4031,11.1652,11.3802,6173973.0],["2015-02-17",11.3625,11.581,11.3396,11.5352,7769783.0],["2015-02-18",11.5493,11.7078,11.5088,11.6444,5949597.0],["2015-02-19",11.5986,11.6796,11.5845,11.6761,3869224.0],["2015-02-20",11.6814,11.8329,11.6109,11.8135,5884690.0],["2015-02-23",11.8294,11.8893,11.7536,11.8417,8015981.0],["2015-02-24",11.8576,11.9139,11.8047,11.884,4587115.0],["2015-02-25",11.891,11.9721,11.7466,11.8329,5947918.0],["2015-02-26",11.6215,11.9034,11.6197,11.8435,9862465.0],["2015-02-27",11.8241,11.9351,11.8223,11.8769,4472969.0],["2015-03-02",11.9175,12.0742,11.8628,12.0725,6859410.0],["2015-03-03",11.995,12.0725,11.9879,12.0531,7716626.0],["2015-03-04",12.0461,12.1042,11.9791,12.0602,5660314.0],["2015-03-05",12.1183,12.2346,12.0425,12.2187,5842165.0],["2015-03-06",12.1112,12.2962,12.0372,12.2663,12274086.0],["2015-03-09",12.3068,12.3491,12.2663,12.2927,7953312.0],["2015-03-10",12.1835,12.3033,11.9456,11.9703,7019998.0],["2015-03-11",11.9527,12.0408,11.8646,11.9333,3761233.0],["2015-03-12",11.9597,12.0989,11.921,12.0919,6129769.0],["2015-03-13",12.0584,12.1148,11.9157,11.9756,3462438.0],["2015-03-16",11.9879,11.995,11.8717,11.9016,3311362.0],["2015-03-17",11.8875,12.1447,11.8012,12.113,4335322.0],["2015-03-18",12.106,12.2469,11.9756,12.1799,3072438.0],["2015-03-19",12.1377,12.157,11.9897,12.0372,4216140.0],["2015-03-20",12.0725,12.2205,12.0196,12.0302,5687172.0],["2015-03-23",12.0461,12.1024,11.9897,12.0055,4658177.0],["2015-03-24",12.0038,12.0443,11.9175,11.9263,3024877.0],["2015-03-25",11.9386,11.9386,11.7448,11.7765,3486498.0],["2015-03-26",11.7695,11.7818,11.6233,11.6796,4385121.0],["2015-03-27",11.6937,11.9139,11.6937,11.8822,4527244.0],["2015-03-30",11.9227,11.9545,11.7924,11.803,3610157.0],["2015-03-31",11.8223,11.9474,11.7889,11.8857,5004532.0],["2015-04-01",11.8505,11.9721,11.7378,11.8311,3875939.0],["2015-04-02",11.8523,11.9456,11.8452,11.891,2374691.0],["2015-04-06",11.8488,12.0267,11.8382,11.958,7274030.0],["2015-04-07",11.9474,12.3297,11.9474,12.2293,9392451.0],["2015-04-08",12.2434,12.8599,12.1253,12.7754,11477300.0],["2015-04-09",12.7437,12.9445,12.6838,12.7824,4411979.0],["2015-04-10",12.8141,12.9022,12.7155,12.7789,2195638.0],["2015-04-13",12.7454,12.9075,12.7366,12.7807,2559899.0],["2015-04-14",12.6027,12.8599,12.5534,12.6485,3316398.0],["2015-04-15",12.6485,12.7613,12.601,12.6926,3926297.0],["2015-04-16",12.6838,12.7912,12.5816,12.6767,3324791.0],["2015-04-17",12.5851,12.5992,12.409,12.4636,2716011.0],["2015-04-20",12.5217,12.6098,12.4759,12.5834,2420573.0],["2015-04-21",12.6221,12.7419,12.5869,12.6873,3167560.0],["2015-04-22",12.7084,12.9093,12.6274,12.8758,3847402.0],["2015-04-23",12.8546,12.8793,12.6943,12.7507,2994103.0],["2015-04-24",12.8141,12.8423,12.6926,12.7084,4207746.0],["2015-04-27",12.726,12.8141,12.564,12.5693,7366913.0],["2015-04-28",12.5446,12.6802,12.4001,12.5886,8356182.0],["2015-04-29",12.8582,12.8582,12.3966,12.645,11974732.0],["2015-04-30",12.6432,12.6979,12.231,12.2997,10706253.0],["2015-05-01",12.3226,12.6327,12.3226,12.6256,4385680.0],["2015-05-04",12.6785,12.6785,12.5622,12.6344,3790889.0],["2015-05-05",12.6309,12.9938,12.6221,12.9128,7947157.0],["2015-05-06",12.9832,13.0431,12.7648,13.0009,7404403.0],["2015-05-07",13.0308,13.1083,12.9216,12.9515,6311620.0],["2015-05-08",13.0837,13.1647,12.9445,12.9568,4666570.0],["2015-05-11",12.941,13.029,12.9057,12.9075,4598865.0],["2015-05-12",12.8881,12.9269,12.7807,12.8406,6101232.0],["2015-05-13",12.9078,12.9751,12.7786,12.7998,3796484.0],["2015-05-14",12.8636,13.1096,12.8441,13.0901,2877159.0],["2015-05-15",12.8299,13.1414,12.8299,13.1273,2952137.0],["2015-05-18",13.1007,13.1928,12.8335,13.1733,1734017.0],["2015-05-19",13.1574,13.2193,13.1007,13.1556,2262223.0],["2015-05-20",13.1467,13.2706,13.0848,13.2282,3207288.0],["2015-05-21",13.2565,13.3043,13.1326,13.2724,2827919.0],["2015-05-22",13.2494,13.4866,13.2494,13.437,3581620.0],["2015-05-26",13.3804,13.4476,13.1202,13.1715,3397531.0],["2015-05-27",13.1786,13.4565,13.1591,13.4494,4127173.0],["2015-05-28",13.4034,13.437,13.2866,13.3255,1793328.0],["2015-05-29",13.3768,13.4494,13.1662,13.2866,4206627.0],["2015-06-01",13.2866,13.6636,13.2759,13.614,7383700.0],["2015-06-02",13.5503,13.6211,13.4459,13.5078,2474849.0],["2015-06-03",13.5131,13.7255,13.5131,13.7184,2938708.0],["2015-06-04",13.7078,13.7113,13.4848,13.5343,2737833.0],["2015-06-05",13.5043,13.5945,13.4087,13.5556,1980215.0],["2015-06-08",13.5892,13.6512,13.3556,13.368,2893945.0],["2015-06-09",13.3751,13.4211,13.1113,13.2972,2239282.0],["2015-06-10",13.437,13.929,13.3414,13.7237,4892065.0],["2015-06-11",13.7343,13.7662,13.5998,13.6423,3804877.0],["2015-06-12",13.5538,13.5662,13.3963,13.4388,2500028.0],["2015-06-15",13.3821,13.552,13.2069,13.5007,2831836.0],["2015-06-16",13.4582,13.5627,13.3751,13.5343,2108909.0],["2015-06-17",13.5644,13.6282,13.3485,13.4547,4149554.0],["2015-06-18",13.4565,13.614,13.3644,13.614,2335523.0],["2015-06-19",13.6529,13.6529,13.4087,13.522,3264361.0],["2015-06-22",13.6423,13.837,13.5804,13.7662,3349970.0],["2015-06-23",13.7503,13.9397,13.6936,13.9237,4209985.0],["2015-06-24",13.8972,13.9538,13.6671,13.6742,2886671.0],["2015-06-25",14.4954,14.5839,14.0034,14.3697,24655044.0],["2015-06-26",14.4476,14.4989,14.1945,14.2441,11038060.0],["2015-06-29",14.1343,14.1574,13.8228,13.8618,4173055.0],["2015-06-30",14.0529,14.1786,13.8901,14.0989,4561936.0],["2015-07-01",14.2458,14.3467,14.1414,14.1662,3380186.0],["2015-07-02",14.2299,14.3396,14.1131,14.322,3009770.0],["2015-07-06",14.3467,14.437,14.0193,14.1202,6162222.0],["2015-07-07",14.1609,14.1821,13.7343,14.0954,4866885.0],["2015-07-08",13.9397,14.1149,13.8972,13.9821,2605222.0],["2015-07-09",13.9804,14.1768,13.9467,14.1379,3712553.0],["2015-07-10",14.3308,14.3804,14.214,14.2653,3668909.0],["2015-07-13",14.4476,14.7096,14.3697,14.614,4233485.0],["2015-07-14",14.7237,14.9839,14.7042,14.9715,6319453.0],["2015-07-15",14.9556,14.9556,14.4547,14.5467,3861950.0],["2015-07-16",14.7219,14.7786,14.5308,14.6476,8033327.0],["2015-07-17",14.7219,14.8972,14.6901,14.8565,5576943.0],["2015-07-20",14.8476,14.952,14.6264,14.883,3005853.0],["2015-07-21",14.8529,14.9149,14.6812,14.7202,3701922.0],["2015-07-22",14.6423,14.7255,14.4883,14.7255,4400228.0],["2015-07-23",14.752,14.8228,14.5273,14.5821,2086527.0],["2015-07-24",14.6423,14.6724,14.4317,14.4582,3338780.0],["2015-07-27",14.4281,14.4635,14.0989,14.1644,4195996.0],["2015-07-28",14.2476,14.4706,14.083,14.2653,6516412.0],["2015-07-29",14.3361,14.4122,13.5149,13.752,14419365.0],["2015-07-30",13.7804,13.9503,13.6087,13.6689,7741806.0],["2015-07-31",13.6706,13.7945,13.6034,13.6742,3079153.0],["2015-08-03",13.6211,13.7432,13.4423,13.4972,4021419.0],["2015-08-04",13.4618,13.7007,13.4618,13.6069,3612395.0],["2015-08-05",13.6459,13.8795,13.5556,13.5786,2916886.0],["2015-08-06",13.5733,13.7025,12.9998,13.1467,7224231.0],["2015-08-07",13.1308,13.2423,13.0105,13.1857,6370931.0],["2015-08-10",13.3113,13.46,13.2742,13.3556,2784275.0],["2015-08-11",13.2405,13.3007,13.0087,13.1733,5585336.0],["2015-08-12",13.0595,13.3422,12.7163,13.2462,9363355.0],["2015-08-13",13.1377,13.2818,13.0933,13.1484,4254748.0],["2015-08-14",13.2106,13.4169,13.1377,13.3618,4743786.0],["2015-08-17",13.3546,13.3724,13.1608,13.3724,3324791.0],["2015-08-18",13.3084,13.4222,13.1715,13.1911,2894504.0],["2015-08-19",13.1004,13.1982,12.9848,13.0879,4298392.0],["2015-08-20",13.1217,13.1431,12.6417,12.6506,6230486.0],["2015-08-21",12.5368,12.8337,12.4265,12.5634,7166038.0],["2015-08-24",11.9038,12.4656,11.253,11.9589,6970759.0],["2015-08-25",12.3252,12.4408,11.9536,11.9554,7305364.0],["2015-08-26",12.1901,12.4212,11.8433,12.3963,7085464.0],["2015-08-27",12.5545,12.791,12.4656,12.7412,5991003.0],["2015-08-28",12.6559,12.7697,12.4976,12.7021,4307904.0],["2015-08-31",12.5617,12.6879,12.327,12.4105,4982710.0],["2015-09-01",12.1527,12.4212,12.1438,12.3003,6527043.0],["2015-09-02",12.4514,12.4959,12.2772,12.4692,5552882.0],["2015-09-03",12.4799,12.6434,12.4425,12.4816,5277029.0],["2015-09-04",12.343,12.3927,12.1669,12.2469,3590573.0],["2015-09-08",12.4656,12.5848,12.3252,12.3714,4666570.0],["2015-09-09",12.4959,12.5474,12.2843,12.3092,5396771.0],["2015-09-10",12.2416,12.3767,12.1438,12.2025,6652380.0],["2015-09-11",12.1723,12.2309,12.062,12.2185,3342137.0],["2015-09-14",12.2203,12.2612,12.1065,12.1669,2930874.0],["2015-09-15",12.2967,12.535,12.1883,12.503,5076154.0],["2015-09-16",12.5403,12.6932,12.423,12.6186,6214819.0],["2015-09-17",12.5954,12.7697,12.5279,12.6025,2319296.0],["2015-09-18",12.4799,12.5794,12.2754,12.3163,5616670.0],["2015-09-21",12.3607,12.4568,12.174,12.1954,4392395.0],["2015-09-22",12.0869,12.1936,11.9891,12.0816,8799338.0],["2015-09-23",12.0869,12.2647,12.062,12.1047,3294016.0],["2015-09-24",11.9945,12.11,11.7847,12.0638,6233843.0],["2015-09-25",12.1918,12.1918,11.8522,11.8949,3181549.0],["2015-09-28",11.8078,11.9696,11.4291,11.4877,4678320.0],["2015-09-29",11.4717,11.7224,11.3437,11.4735,3507201.0],["2015-09-30",11.5802,11.662,11.4059,11.6051,3672825.0],["2015-10-01",11.6424,11.7011,11.2886,11.5962,6248951.0],["2015-10-02",11.4735,12.0229,11.3579,12.0158,6542150.0],["2015-10-05",12.0851,12.3074,12.0638,12.2398,5566311.0],["2015-10-06",12.1989,12.4728,12.1989,12.4585,4927875.0],["2015-10-07",12.4336,12.8159,12.4336,12.6879,5627301.0],["2015-10-08",12.7252,12.8835,12.551,12.8533,4004074.0],["2015-10-09",12.8515,12.8533,12.5972,12.6594,4845623.0],["2015-10-12",12.6861,12.7661,12.5954,12.7021,3254849.0],["2015-10-13",12.711,13.0062,12.6701,12.8479,8023255.0],["2015-10-14",12.8515,12.9493,12.5136,12.5439,4664332.0],["2015-10-15",12.6346,12.7572,12.4905,12.583,7683614.0],["2015-10-16",12.5634,12.7181,12.4816,12.6897,4936828.0],["2015-10-19",12.7572,12.9688,12.4745,12.535,6784991.0],["2015-10-20",12.5368,12.5919,12.1296,12.2701,6123054.0],["2015-10-21",12.2878,12.3963,11.9411,11.9749,5349769.0],["2015-10-22",12.0211,12.295,11.9802,12.0283,5805235.0],["2015-10-23",12.1527,12.2683,12.0407,12.2149,6133686.0],["2015-10-26",12.2914,12.3412,11.9874,12.014,10484675.0],["2015-10-27",11.2281,11.6424,10.8939,11.4806,23279693.0],["2015-10-28",11.4504,11.966,11.3668,11.7118,11297128.0],["2015-10-29",11.7829,11.9856,11.6549,11.934,8019338.0],["2015-10-30",11.9429,11.9802,11.7687,11.9145,5498047.0],["2015-11-02",11.9731,11.9767,11.79,11.8202,4928994.0],["2015-11-03",11.7349,11.886,11.7349,11.7544,4467933.0],["2015-11-04",11.7989,11.8611,11.6798,11.7171,5501964.0],["2015-11-05",11.7704,11.7882,11.518,11.5357,4615652.0],["2015-11-06",11.534,11.8167,11.5002,11.806,3149095.0],["2015-11-09",11.7758,11.9056,11.5909,11.7847,8536913.0],["2015-11-10",11.7686,11.8669,11.6167,11.7972,2912410.0],["2015-11-11",11.8079,11.8669,11.656,11.6721,3027115.0],["2015-11-12",11.5541,11.8293,11.4505,11.6596,10668204.0],["2015-11-13",11.6345,11.8115,11.5881,11.6167,8082007.0],["2015-11-16",11.6167,11.6882,11.4022,11.5702,9443929.0],["2015-11-17",11.5952,11.6435,11.0591,11.1717,9693484.0],["2015-11-18",11.2378,11.2914,10.8285,11.1163,15843396.0],["2015-11-19",11.1538,11.2557,10.8267,11.127,24855360.0],["2015-11-20",11.1699,11.572,11.1252,11.4272,14113296.0],["2015-11-23",11.4129,11.6042,11.236,11.2557,6969640.0],["2015-11-24",11.2485,11.3325,11.1824,11.3003,5270314.0],["2015-11-25",11.3504,11.4183,11.2896,11.2932,3598966.0],["2015-11-27",11.2896,11.3861,11.1752,11.2467,1502926.0],["2015-11-30",11.2682,11.3611,11.1413,11.2217,4846182.0],["2015-12-01",11.2253,11.3289,11.1216,11.1627,3172036.0],["2015-12-02",11.1788,11.3414,11.1592,11.1985,4504303.0],["2015-12-03",11.2485,11.3003,10.7642,10.8732,6491232.0],["2015-12-04",10.8768,11.0716,10.8768,10.9608,3874820.0],["2015-12-07",11.0287,11.1699,10.7749,10.8428,6308822.0],["2015-12-08",10.7678,10.9411,10.707,10.8017,4321893.0],["2015-12-09",10.7767,10.8875,10.5944,10.6141,5546168.0],["2015-12-10",10.6016,10.757,10.5926,10.6158,3818306.0],["2015-12-11",10.5193,10.7821,10.4193,10.6641,8273369.0],["2015-12-14",10.7016,10.8285,10.6587,10.7249,5816986.0],["2015-12-15",10.7678,11.0448,10.741,10.9143,5158966.0],["2015-12-16",10.9554,11.2056,10.8232,11.1592,6345192.0],["2015-12-17",11.1502,11.2682,10.9697,10.9947,4006871.0],["2015-12-18",10.9822,11.0162,10.7195,10.7535,6998736.0],["2015-12-21",10.7838,10.9876,10.7124,10.8142,2643270.0],["2015-12-22",10.8482,10.959,10.7249,10.9465,3620788.0],["2015-12-23",10.9483,10.984,10.8893,10.959,2676283.0],["2015-12-24",10.9572,11.0483,10.9018,11.0162,904218.0],["2015-12-28",10.9179,10.9483,10.7642,10.8178,1997560.0],["2015-12-29",10.8571,10.9411,10.7106,10.9018,3219597.0],["2015-12-30",10.8964,10.9572,10.7856,10.841,3176513.0],["2015-12-31",10.7749,10.8232,10.6927,10.732,3290659.0],["2016-01-04",10.5712,10.6051,10.4353,10.4907,4217259.0],["2016-01-05",10.623,10.6784,10.5033,10.5747,4707416.0],["2016-01-06",10.4389,10.6713,10.421,10.5122,4730917.0],["2016-01-07",10.3674,10.4228,9.8456,9.9885,10115937.0],["2016-01-08",10.0618,10.2137,9.9242,9.9743,4646986.0],["2016-01-11",10.0297,10.1834,9.9707,10.1244,7398248.0],["2016-01-12",10.1637,10.2781,10.1422,10.2298,9136741.0],["2016-01-13",10.2638,10.3138,9.7258,9.7723,3515035.0],["2016-01-14",9.8313,9.9421,9.565,9.8974,4970400.0],["2016-01-15",9.7401,9.7437,9.4649,9.733,5403485.0],["2016-01-19",9.8188,9.8724,9.1754,9.3237,10098591.0],["2016-01-20",9.1682,9.1879,8.7125,9.0574,10048233.0],["2016-01-21",9.0235,9.4381,8.5874,9.0967,3400329.0],["2016-01-22",9.2701,9.5596,9.179,9.5507,7954991.0],["2016-01-25",9.4881,9.6061,9.1396,9.1611,6281404.0],["2016-01-26",9.1843,9.3452,9.0771,9.2379,2652783.0],["2016-01-27",9.1879,9.3184,8.9323,9.204,3401448.0],["2016-01-28",9.3005,9.3863,8.9645,9.0253,3464117.0],["2016-01-29",9.1057,9.2951,9.0521,9.2826,6126412.0],["2016-02-01",9.1772,9.3362,9.1325,9.2844,5435938.0],["2016-02-02",9.2826,9.2826,8.9073,9.0914,7699840.0],["2016-02-03",8.4927,8.5248,7.6473,8.1817,35298069.0],["2016-02-04",7.9655,8.1531,7.9655,8.0781,9225708.0],["2016-02-05",8.0084,8.0423,7.6152,7.6366,9786927.0],["2016-02-08",7.5062,7.6313,7.054,7.2685,10591547.0],["2016-02-09",6.9378,7.4901,6.9378,7.2238,9041059.0],["2016-02-10",7.1523,7.4793,7.1523,7.2148,4620128.0],["2016-02-11",7.0844,7.256,6.9736,7.1416,6606498.0],["2016-02-12",7.3525,7.5759,7.2971,7.415,8802695.0],["2016-02-16",7.5937,7.8564,7.4597,7.7117,6116899.0],["2016-02-17",7.6867,7.9798,7.633,7.8493,5626742.0],["2016-02-18",7.8654,7.9565,7.8278,7.9172,4827158.0],["2016-02-19",7.8904,7.9941,7.8261,7.9101,4455063.0],["2016-02-22",7.9333,8.1442,7.9136,8.0816,5401247.0],["2016-02-23",8.0548,8.0548,7.8564,7.8743,2897862.0],["2016-02-24",7.8118,8.0137,7.7027,7.9798,3303529.0],["2016-02-25",7.9815,8.0423,7.8421,7.919,2685796.0],["2016-02-26",7.9172,8.0244,7.8404,7.9297,2861491.0],["2016-02-29",8.0423,8.146,7.8904,7.9387,5314518.0],["2016-03-01",8.053,8.2014,8.0066,8.1746,6341835.0],["2016-03-02",8.1388,8.4694,8.0816,8.4301,8051791.0],["2016-03-03",8.4694,8.5177,8.23,8.4551,3570989.0],["2016-03-04",8.473,8.725,8.2264,8.532,4581520.0],["2016-03-07",8.5248,8.6535,8.4015,8.4605,4345393.0],["2016-03-08",8.4158,8.4802,8.0673,8.3926,3053973.0],["2016-03-09",8.398,8.4123,8.2139,8.2318,3094260.0],["2016-03-10",8.2586,8.3461,8.0477,8.1424,2895623.0],["2016-03-11",8.0584,8.4373,8.0423,8.3551,4155709.0],["2016-03-14",8.3765,8.4569,8.246,8.3586,2242080.0],["2016-03-15",8.3157,8.4498,8.146,8.1942,4616771.0],["2016-03-16",8.1424,8.4266,8.1299,8.4123,5078392.0],["2016-03-17",8.414,8.4963,8.339,8.4766,2926958.0],["2016-03-18",8.4015,8.5391,8.3694,8.4123,4453385.0],["2016-03-21",8.4283,8.4766,8.3426,8.4051,2141922.0],["2016-03-22",8.3765,8.4033,8.2586,8.3515,3330946.0],["2016-03-23",8.3265,8.3872,8.1352,8.1549,2580602.0],["2016-03-24",8.196,8.3104,8.0459,8.1692,3463557.0],["2016-03-28",8.2032,8.23,8.087,8.1513,2225294.0],["2016-03-29",8.1263,8.2371,8.0423,8.1942,7189539.0],["2016-03-30",8.2389,8.3443,8.2049,8.2514,3533500.0],["2016-03-31",8.2318,8.4712,8.1084,8.414,4222854.0],["2016-04-01",8.3122,8.398,8.2032,8.3336,4077373.0],["2016-04-04",8.3157,8.4516,8.246,8.2568,2540315.0],["2016-04-05",8.2032,8.2032,8.1084,8.146,2782037.0],["2016-04-06",8.1156,8.3229,8.1138,8.2872,2773084.0],["2016-04-07",8.2175,8.3265,8.1674,8.1817,4323571.0],["2016-04-08",8.2514,8.5445,8.2049,8.3712,6283643.0],["2016-04-11",8.3408,8.5785,8.3193,8.3193,3036628.0],["2016-04-12",8.3318,8.3837,8.2836,8.3122,4470171.0],["2016-04-13",8.3783,8.498,8.3032,8.473,2549827.0],["2016-04-14",8.4927,8.5517,8.3872,8.4766,2081492.0],["2016-04-15",8.4891,8.5427,8.364,8.4766,2726642.0],["2016-04-18",8.4766,8.5177,8.3854,8.4873,3104892.0],["2016-04-19",8.5284,8.5356,8.2729,8.414,3830616.0],["2016-04-20",8.4051,8.5481,8.3604,8.5034,2618651.0],["2016-04-21",8.5123,8.5481,8.4373,8.4623,2134648.0],["2016-04-22",8.4301,8.4587,8.2854,8.3426,4074576.0],["2016-04-25",8.3622,8.389,8.1495,8.2282,3135107.0],["2016-04-26",8.2282,8.2532,8.171,8.2175,2591233.0],["2016-04-27",8.1835,8.23,8.1406,8.1853,2772524.0],["2016-04-28",8.1871,8.3944,8.171,8.2568,3005293.0],["2016-04-29",8.221,8.3515,8.1763,8.2818,5584217.0],["2016-05-02",8.2836,8.6196,8.2836,8.5481,3607359.0],["2016-05-03",8.4748,8.5016,8.3783,8.4391,3028794.0],["2016-05-04",8.4891,9.3398,8.4462,9.2915,12722838.0],["2016-05-05",9.0467,9.5972,8.8698,9.4631,12345707.0],["2016-05-06",9.3845,9.6383,9.3201,9.6115,6491792.0],["2016-05-09",9.5275,9.7652,9.4846,9.6329,6582997.0],["2016-05-10",9.6615,9.9421,9.59,9.9224,3837330.0],["2016-05-11",9.9224,9.9617,9.7812,9.8366,2959971.0],["2016-05-12",9.9028,9.9903,9.6132,9.7223,3066843.0],["2016-05-13",9.7276,9.7723,9.6258,9.7187,2398751.0],["2016-05-16",9.7276,9.8652,9.6901,9.7634,2605781.0],["2016-05-17",9.7491,9.8152,9.5525,9.6222,3334303.0],["2016-05-18",9.6079,9.7151,9.4613,9.5918,2674045.0],["2016-05-19",9.4917,9.5829,9.3487,9.4846,2585078.0],["2016-05-20",9.5078,9.7276,9.4167,9.7115,2941506.0],["2016-05-23",9.7366,9.7812,9.6508,9.6937,2695867.0],["2016-05-24",9.7348,9.9349,9.5972,9.8634,1957274.0],["2016-05-25",9.8652,9.9385,9.7223,9.8831,1866068.0],["2016-05-26",9.9046,9.9546,9.7902,9.8956,2818407.0],["2016-05-27",9.8509,10.0976,9.8509,10.0565,3107689.0],["2016-05-31",10.0708,10.1297,9.951,9.9868,2691391.0],["2016-06-01",9.951,10.0046,9.8509,9.8563,3222395.0],["2016-06-02",9.8188,9.9993,9.708,9.9743,3272194.0],["2016-06-03",9.9492,9.96,9.7383,9.9153,2386441.0],["2016-06-06",9.9099,9.9457,9.7509,9.8724,2064705.0],["2016-06-07",9.9743,9.9939,9.7169,9.7955,2950458.0],["2016-06-08",9.7812,9.8295,9.6168,9.699,3420473.0],["2016-06-09",9.6543,9.9868,9.6275,9.9707,3778579.0],["2016-06-10",9.8491,9.9796,9.7062,9.7348,3545250.0],["2016-06-13",9.7097,9.9153,9.5078,9.5275,2353988.0],["2016-06-14",9.506,9.8831,9.422,9.8491,5106369.0],["2016-06-15",9.8563,9.9117,9.6454,9.6561,3461319.0],["2016-06-16",9.6347,9.6508,9.4006,9.6061,2552065.0],["2016-06-17",9.5954,9.8027,9.4989,9.7812,6713370.0],["2016-06-20",9.901,10.0976,9.8438,9.9153,3681219.0],["2016-06-21",9.9153,10.0708,9.9153,10.044,3259884.0],["2016-06-22",10.0332,10.2119,10.0171,10.0565,2261104.0],["2016-06-23",10.1691,10.2066,10.0815,10.1494,2076456.0],["2016-06-24",9.7062,9.8867,9.6651,9.8349,5576383.0],["2016-06-27",9.7366,9.8295,9.3344,9.3434,3067402.0],["2016-06-28",9.4774,9.6758,9.447,9.5328,2793227.0],["2016-06-29",9.624,9.8563,9.6043,9.8223,3479224.0],["2016-06-30",9.8295,10.1065,9.8063,10.0618,5010687.0],["2016-07-01",9.9153,10.2262,9.9153,10.153,3214002.0],["2016-07-05",10.1065,10.1387,9.9028,10.0082,3196656.0],["2016-07-06",9.9635,10.1226,9.9278,10.06,3450688.0],["2016-07-07",10.035,10.153,9.9689,10.0279,1927618.0],["2016-07-08",10.1208,10.2316,10.0457,10.1923,1806198.0],["2016-07-11",10.2316,10.3013,10.0154,10.2727,2151994.0],["2016-07-12",10.3478,10.7231,10.2763,10.6784,4300630.0],["2016-07-13",10.7231,10.9143,10.5122,10.5765,10062781.0],["2016-07-14",10.7052,10.7874,10.4872,10.5658,3753399.0],["2016-07-15",10.5247,10.6176,10.3728,10.5444,5783413.0],["2016-07-18",10.5211,10.6587,10.5033,10.5819,3180989.0],["2016-07-19",10.5801,10.7141,10.5354,10.707,3203371.0],["2016-07-20",10.7195,10.7821,10.6677,10.6677,3451247.0],["2016-07-21",10.6713,10.7606,10.6212,10.6587,2737273.0],["2016-07-22",10.6587,10.7803,10.5211,10.7481,2045121.0],["2016-07-25",10.7195,10.7624,10.6337,10.7159,1543213.0],["2016-07-26",10.6909,10.8124,10.6623,10.7999,3933571.0],["2016-07-27",10.6873,10.7392,10.4907,10.6945,5874618.0],["2016-07-28",10.648,10.7159,10.2531,10.2656,8770242.0],["2016-07-29",10.2459,10.4568,10.1011,10.3585,8723800.0],["2016-08-01",10.3764,10.5033,10.2548,10.4943,5776699.0],["2016-08-02",10.514,10.6123,10.321,10.4032,5491892.0],["2016-08-03",10.405,10.5622,10.321,10.5372,4295594.0],["2016-08-04",10.5444,10.7713,10.4997,10.7678,7774259.0],["2016-08-05",10.7981,10.9465,10.766,10.791,4381764.0],["2016-08-08",10.7517,10.8214,10.6641,10.7767,3413758.0],["2016-08-09",10.791,10.8821,10.7302,10.8375,2561578.0],["2016-08-10",10.8696,10.9447,10.7463,10.8089,2126255.0],["2016-08-11",10.7481,10.8553,10.657,10.673,2938708.0],["2016-08-12",10.6873,10.7231,10.573,10.6105,1930975.0],["2016-08-15",10.6248,10.732,10.5158,10.5176,3258206.0],["2016-08-16",10.5086,10.5086,10.321,10.3299,2150315.0],["2016-08-17",10.3245,10.3245,10.0904,10.203,2106671.0],["2016-08-18",10.1887,10.287,10.1387,10.1458,2028335.0],["2016-08-19",10.1047,10.3925,10.0815,10.3496,2367976.0],["2016-08-22",10.3085,10.3799,10.1315,10.3281,1296456.0],["2016-08-23",10.2888,10.3478,10.2709,10.2763,1481664.0],["2016-08-24",10.3102,10.3478,10.0994,10.2048,3130630.0],["2016-08-25",10.1869,10.2852,10.1744,10.228,1082152.0],["2016-08-26",10.2513,10.3102,10.1422,10.2209,1533701.0],["2016-08-29",10.2548,10.3621,10.2137,10.3102,1933213.0],["2016-08-30",10.3942,10.4264,10.2691,10.4246,1193500.0],["2016-08-31",10.4193,10.5319,10.3871,10.4925,2718249.0],["2016-09-01",10.4925,10.5551,10.4657,10.5354,1312123.0],["2016-09-02",10.5694,10.682,10.5068,10.5444,1211965.0],["2016-09-06",10.5837,10.7767,10.5747,10.6641,3891046.0],["2016-09-07",10.6552,10.7624,10.564,10.6427,2110028.0],["2016-09-08",10.5765,10.6123,10.4604,10.5444,1612596.0],["2016-09-09",10.4693,10.5068,10.2155,10.2173,2295796.0],["2016-09-12",10.1941,10.3531,10.1226,10.3263,2259426.0],["2016-09-13",10.2102,10.2959,10.1708,10.2799,1162726.0],["2016-09-14",10.2745,10.3639,10.1941,10.3156,2686355.0],["2016-09-15",10.2799,10.421,10.2245,10.3889,2001477.0],["2016-09-16",10.346,10.4336,10.3013,10.421,3465795.0],["2016-09-19",10.4336,10.5033,10.3782,10.4014,2307546.0],["2016-09-20",10.5765,10.8535,10.5622,10.8303,4110946.0],["2016-09-21",10.8321,11.0072,10.8267,11.0055,3309684.0],["2016-09-22",11.0269,11.2485,11.0269,11.202,2079253.0],["2016-09-23",11.1163,11.2271,11.1055,11.1645,1470473.0],["2016-09-26",11.1341,11.152,11.0305,11.0966,1804519.0],["2016-09-27",11.0787,11.2843,11.0787,11.1913,4810931.0],["2016-09-28",11.2449,11.438,11.186,11.3629,2829598.0],["2016-09-29",11.3504,11.3754,11.2056,11.2414,3208407.0],["2016-09-30",11.261,11.2628,11.1627,11.1645,1590774.0],["2016-10-03",11.1699,11.3254,11.1538,11.2235,2179411.0],["2016-10-04",11.2592,11.3468,11.0787,11.1377,2949339.0],["2016-10-05",11.1252,11.3468,11.1252,11.2521,2300832.0],["2016-10-06",11.2717,11.2717,11.0323,11.102,1759756.0],["2016-10-07",11.1877,11.1877,10.9286,11.0001,2754060.0],["2016-10-10",11.1002,11.2324,11.1002,11.152,2369655.0],["2016-10-11",11.3254,11.345,10.9894,11.0805,2293558.0],["2016-10-12",11.0591,11.1288,10.9804,11.0966,2414418.0],["2016-10-13",11.018,11.0555,10.9393,11.0305,1761434.0],["2016-10-14",11.1002,11.2378,10.9643,11.009,2161506.0],["2016-10-17",11.1145,11.2431,10.9965,11.1752,3444533.0],["2016-10-18",11.2878,11.5916,11.2074,11.5488,4696225.0],["2016-10-19",11.5756,11.7972,11.5309,11.7632,2652223.0],["2016-10-20",11.7114,11.8776,11.6578,11.765,3238062.0],["2016-10-21",11.715,11.8597,11.706,11.8293,4090243.0],["2016-10-24",11.9259,12.0813,11.8097,12.0331,2234806.0],["2016-10-25",12.0188,12.0778,11.9544,11.9991,2371893.0],["2016-10-26",11.9151,11.9848,11.8204,11.8419,3048378.0],["2016-10-27",11.908,11.908,11.6631,11.7025,3449009.0],["2016-10-28",11.7328,11.799,11.6274,11.6471,2106671.0],["2016-10-31",11.7132,11.7132,11.4612,11.5166,4045480.0],["2016-11-01",11.5488,11.656,11.4755,11.5934,4221175.0],["2016-11-02",11.5827,11.5827,10.9018,11.0752,9077989.0],["2016-11-03",11.438,11.9973,10.7928,11.6864,9846239.0],["2016-11-04",11.7453,11.8365,11.4898,11.5023,7003212.0],["2016-11-07",11.6953,11.7739,11.5666,11.6059,4110386.0],["2016-11-08",11.6006,11.7829,11.4862,11.731,2346154.0],["2016-11-09",11.5756,11.8115,11.4737,11.6917,2597948.0],["2016-11-10",11.7096,11.8847,11.4665,11.6935,3029913.0],["2016-11-11",11.6363,11.908,11.6059,11.8973,2337202.0],["2016-11-14",11.9205,12.0009,11.6542,11.6989,3496011.0],["2016-11-15",11.765,11.8901,11.7185,11.7829,3263801.0],["2016-11-16",11.7453,11.8347,11.6453,11.8079,1878938.0],["2016-11-17",11.7757,11.9705,11.7757,11.8901,1829139.0],["2016-11-18",11.958,12.0456,11.8401,11.9848,2835193.0],["2016-11-21",12.0009,12.2386,11.9634,12.235,2687474.0],["2016-11-22",12.2458,12.2869,12.0867,12.2761,1974060.0],["2016-11-23",12.2172,12.2529,12.1224,12.2207,1396614.0],["2016-11-25",12.21,12.2636,12.1564,12.1814,608780.0],["2016-11-28",12.1171,12.2207,12.0938,12.1064,2564935.0],["2016-11-29",12.1939,12.2744,11.9795,12.2225,1374232.0],["2016-11-30",12.2332,12.269,12.0027,12.0384,5080070.0],["2016-12-01",12.0885,12.0885,11.6399,11.656,4016943.0],["2016-12-02",11.6167,11.8133,11.5273,11.715,3176513.0],["2016-12-05",11.7525,11.9241,11.7525,11.8633,1961190.0],["2016-12-06",11.9723,12.017,11.7525,11.9544,2859813.0],["2016-12-07",11.9098,12.1689,11.8955,12.0581,2156470.0],["2016-12-08",12.1117,12.2261,11.8847,12.1278,2375250.0],["2016-12-09",12.2136,12.2315,12.0688,12.1957,2074777.0],["2016-12-12",12.0384,12.1528,11.9062,11.983,2510100.0],["2016-12-13",12.0795,12.1796,11.9848,12.0867,1840889.0],["2016-12-14",12.0438,12.185,11.874,11.8847,2418335.0],["2016-12-15",11.883,11.8937,11.74,11.7418,2991864.0],["2016-12-16",11.715,11.8579,11.715,11.7811,3968263.0],["2016-12-19",11.7275,12.0081,11.7275,11.8615,2007073.0],["2016-12-20",11.8222,11.9384,11.74,11.8776,1896284.0],["2016-12-21",11.8669,11.9098,11.7328,11.7489,1826341.0],["2016-12-22",11.7954,11.8562,11.6989,11.8186,4645307.0],["2016-12-23",11.7936,11.8901,11.7221,11.7704,1075997.0],["2016-12-27",11.7739,11.8258,11.7239,11.74,2090444.0],["2016-12-28",11.7239,11.8311,11.6756,11.7346,1659598.0],["2016-12-29",11.6935,11.7811,11.6935,11.7364,1324992.0],["2016-12-30",11.7525,11.7525,11.5613,11.5791,2083170.0],["2017-01-03",11.6882,12.0849,11.6882,12.0527,3926297.0],["2017-01-04",12.1171,12.2583,12.0706,12.1832,2825681.0],["2017-01-05",12.2118,12.3959,12.1921,12.3941,3105451.0],["2017-01-06",12.403,12.5103,12.3458,12.4477,2310903.0],["2017-01-09",12.4263,12.5549,12.4102,12.4709,2478766.0],["2017-01-10",12.5085,12.5692,12.4656,12.4942,1737374.0],["2017-01-11",12.5567,12.6586,12.4906,12.6389,2737833.0],["2017-01-12",12.5657,12.6121,12.3137,12.4977,3241979.0],["2017-01-13",12.5389,12.7712,12.5389,12.68,2824562.0],["2017-01-17",12.605,12.6872,12.4173,12.4549,5717387.0],["2017-01-18",12.5013,12.6336,12.4459,12.5817,3440616.0],["2017-01-19",12.5996,12.7748,12.5889,12.7068,2859253.0],["2017-01-20",12.5299,12.7283,12.3798,12.4388,2983471.0],["2017-01-23",12.4334,12.5585,12.3691,12.5013,2938708.0],["2017-01-24",12.4727,12.6103,12.4727,12.5692,5648564.0],["2017-01-25",12.6693,12.7247,12.4942,12.5549,2170459.0],["2017-01-26",12.5156,12.5674,12.4674,12.5013,1918106.0],["2017-01-27",12.4745,12.5478,12.4477,12.4584,1562797.0],["2017-01-30",12.4316,12.4495,12.2886,12.319,4283844.0],["2017-01-31",12.328,12.353,12.1868,12.2976,3461879.0],["2017-02-01",12.0188,12.2315,11.8579,12.1957,5804676.0],["2017-02-02",12.5103,13.1697,12.4656,13.0178,12922034.0],["2017-02-03",13.0089,13.4038,13.0017,13.3538,8076411.0],["2017-02-06",13.3574,13.4825,13.302,13.4503,5417474.0],["2017-02-07",13.4771,13.6415,13.2412,13.6326,4281606.0],["2017-02-08",13.663,13.688,13.5433,13.638,3695207.0],["2017-02-09",13.6791,13.8435,13.5826,13.7291,3133428.0],["2017-02-10",13.7166,13.7434,13.5575,13.5629,5211563.0],["2017-02-13",13.5826,13.7077,13.5826,13.6684,2351750.0],["2017-02-14",13.6773,13.7613,13.5415,13.5826,13907385.0],["2017-02-15",13.5808,13.6398,13.5397,13.604,2741190.0],["2017-02-16",13.6147,13.6344,13.5164,13.5504,1893486.0],["2017-02-17",13.4843,13.5218,13.386,13.4718,3715910.0],["2017-02-21",13.4539,13.5486,13.2162,13.5147,2004275.0],["2017-02-22",13.4735,13.5468,13.3681,13.4664,3923500.0],["2017-02-23",13.4038,13.4378,13.2645,13.2895,2023859.0],["2017-02-24",13.2073,13.3073,13.2073,13.302,4067302.0],["2017-02-27",13.3127,13.3842,13.2752,13.3038,1711635.0],["2017-02-28",13.2859,13.3306,13.1644,13.2144,2611377.0],["2017-03-01",13.3234,13.461,13.1376,13.277,2290200.0],["2017-03-02",13.243,13.2823,13.1715,13.2108,2616413.0],["2017-03-03",13.2055,13.2216,13.0553,13.2108,1703242.0],["2017-03-06",13.1304,13.1805,13.0893,13.1572,3221836.0],["2017-03-07",13.1697,13.2662,13.1536,13.2001,1647288.0],["2017-03-08",13.1715,13.2627,13.1483,13.218,1976857.0],["2017-03-09",13.2251,13.302,13.1769,13.2341,1438020.0],["2017-03-10",13.2823,13.3216,13.1858,13.2233,1328350.0],["2017-03-13",13.2198,13.3413,13.2198,13.2519,2667890.0],["2017-03-14",13.2216,13.2734,13.1054,13.1947,1196298.0],["2017-03-15",13.2662,13.3002,13.1715,13.2162,2014906.0],["2017-03-16",13.1787,13.2198,13.1626,13.1894,1877819.0],["2017-03-17",13.1822,13.2359,13.1286,13.2269,3024877.0],["2017-03-20",13.184,13.2323,13.1286,13.1805,1264562.0],["2017-03-21",13.2394,13.2394,12.8802,12.8999,2769727.0],["2017-03-22",12.8677,12.9928,12.8677,12.941,1703802.0],["2017-03-23",13.0142,13.0464,12.9124,12.932,1969024.0],["2017-03-24",12.9499,13.0375,12.9267,12.9999,1928177.0],["2017-03-27",12.9982,13.243,12.9302,13.1697,2489956.0],["2017-03-28",13.1536,13.2448,13.0661,13.1679,2927517.0],["2017-03-29",13.1536,13.2394,13.1536,13.2251,2221377.0],["2017-03-30",13.2376,13.3145,13.2055,13.2627,2594590.0],["2017-03-31",13.2448,13.2948,13.0178,13.1751,5135465.0],["2017-04-03",13.1822,13.268,13.1572,13.2233,6055350.0],["2017-04-04",13.3127,13.6165,13.3109,13.5343,5774461.0],["2017-04-05",13.5754,13.6684,13.3109,13.3109,6901935.0],["2017-04-06",13.3556,13.4932,13.3359,13.4056,2096599.0],["2017-04-07",13.3878,13.461,13.3306,13.3377,3389698.0],["2017-04-10",13.3449,13.4682,13.3449,13.3824,3553084.0],["2017-04-11",13.3753,13.4735,13.2913,13.3484,2255509.0],["2017-04-12",13.293,13.4289,13.2341,13.3788,2505064.0],["2017-04-13",13.4038,13.4235,13.3359,13.361,4277689.0],["2017-04-17",13.386,13.4235,13.3324,13.4128,8135722.0],["2017-04-18",13.5111,13.6308,13.4485,13.4735,5630099.0],["2017-04-19",13.5004,13.6648,13.4128,13.6183,13932005.0],["2017-04-20",13.6594,13.7327,13.5844,13.7148,4480802.0],["2017-04-21",13.7184,14.083,13.5397,14.0758,5053772.0],["2017-04-24",14.1652,14.1813,13.999,14.1437,5269195.0],["2017-04-25",14.1902,14.4243,14.167,14.3707,5105250.0],["2017-04-26",14.4136,14.6281,14.3618,14.6245,4223973.0],["2017-04-27",14.6066,14.8604,14.4797,14.8479,5399009.0],["2017-04-28",14.9087,14.9462,14.7299,14.8354,4784073.0],["2017-05-01",14.8979,15.0766,14.5941,15.0463,5711232.0],["2017-05-02",16.9782,17.9469,16.9782,17.1998,34769862.0],["2017-05-03",17.0801,17.291,16.9854,17.1605,9079668.0],["2017-05-04",17.1909,17.5805,16.871,17.4786,10416970.0],["2017-05-05",17.5054,17.9612,17.316,17.9522,14716481.0],["2017-05-08",17.9915,18.0577,17.7002,17.9701,5835450.0],["2017-05-09",18.0273,18.2668,18.0023,18.2274,5444331.0],["2017-05-10",18.2006,18.3633,18.1649,18.3007,8253786.0],["2017-05-11",18.2918,18.4687,18.1435,18.4669,4742108.0],["2017-05-12",18.4473,18.4651,18.2346,18.3347,3487617.0],["2017-05-15",18.2989,18.5777,18.2989,18.5223,3048378.0],["2017-05-16",18.5688,18.6117,18.3972,18.5152,3359483.0],["2017-05-17",18.4151,18.5223,17.9719,18.063,5914905.0],["2017-05-18",17.9808,18.4365,17.8146,18.1935,4414777.0],["2017-05-19",18.2525,18.5134,18.2167,18.4419,5110845.0],["2017-05-22",18.433,18.6206,18.0934,18.4526,3778019.0],["2017-05-23",18.542,18.542,18.1256,18.4491,2686915.0],["2017-05-24",18.4777,18.5545,18.3668,18.4991,4335881.0],["2017-05-25",18.5152,18.676,18.4794,18.6278,3639813.0],["2017-05-26",18.651,19.0907,18.4955,19.0817,4911089.0],["2017-05-30",19.1335,19.1335,18.8583,19.0335,3857474.0],["2017-05-31",19.1157,19.1353,18.8369,19.0049,4785752.0],["2017-06-01",19.0478,19.1139,18.8833,19.0907,3034389.0],["2017-06-02",19.1389,19.298,18.9959,19.289,2602984.0],["2017-06-05",19.2712,19.2837,18.8923,19.0281,4793586.0],["2017-06-06",19.0263,19.1854,18.8941,18.9852,4066183.0],["2017-06-07",19.0496,19.0567,18.7493,18.8244,2852539.0],["2017-06-08",18.9084,19.021,18.7296,18.9977,2276771.0],["2017-06-09",19.1639,19.1729,18.1059,18.3007,4532840.0],["2017-06-12",18.2114,18.2114,17.5626,18.0023,6617129.0],["2017-06-13",18.0505,18.2221,17.9022,18.1113,2259985.0],["2017-06-14",18.3543,18.4687,17.9844,18.1953,3598966.0],["2017-06-15",18.0487,18.1149,17.8754,18.0434,2914088.0],["2017-06-16",17.9808,18.3847,17.9379,18.1292,3922940.0],["2017-06-19",18.2167,18.6689,18.1292,18.6528,4601104.0],["2017-06-20",18.6224,18.6403,18.3668,18.4008,2593471.0],["2017-06-21",18.508,18.7422,18.4741,18.6993,2683557.0],["2017-06-22",18.6671,18.7815,18.5188,18.6832,1496772.0],["2017-06-23",18.6885,18.8547,18.6188,18.7368,4160745.0],["2017-06-26",18.7547,18.9977,18.4973,18.7976,2896742.0],["2017-06-27",18.6975,18.8887,18.5009,18.5027,2342797.0],["2017-06-28",18.6492,18.8869,18.3043,18.8297,3432223.0],["2017-06-29",18.7529,18.8315,18.1399,18.399,3982811.0],["2017-06-30",18.4455,18.5545,18.3579,18.4508,3107130.0],["2017-07-03",18.5045,18.5527,18.2775,18.324,1971822.0],["2017-07-05",18.374,18.5527,18.2417,18.3293,2637116.0],["2017-07-06",18.2132,18.3543,18.0505,18.0827,3577144.0],["2017-07-07",18.0827,18.4759,18.0827,18.3257,1960631.0],["2017-07-10",18.3526,18.4634,18.2489,18.3901,2280688.0],["2017-07-11",18.2846,18.6832,17.9987,18.5795,1805638.0],["2017-07-12",18.76,19.1443,18.6063,18.9924,3690171.0],["2017-07-13",19.0549,19.1228,18.7993,18.9566,3227991.0],["2017-07-14",19.0192,19.0281,18.8226,18.8297,1725064.0],["2017-07-17",18.9209,19.0942,18.7225,19.0638,2350071.0],["2017-07-18",19.457,19.5089,17.677,19.432,3291778.0],["2017-07-19",19.5392,19.6232,19.3391,19.4392,2043443.0],["2017-07-20",19.4159,19.5249,18.8851,18.9638,2722725.0],["2017-07-21",18.869,18.8816,18.4115,18.7475,2599067.0],["2017-07-24",18.6939,19.0853,18.6939,18.9941,8502222.0],["2017-07-25",19.0317,19.3105,18.8244,19.2747,3576025.0],["2017-07-26",19.2926,19.4034,19.1228,19.1711,3816068.0],["2017-07-27",19.2068,19.3963,18.7064,19.0692,3553643.0],["2017-07-28",18.9781,19.3838,18.8547,18.9816,2952137.0],["2017-07-31",19.0067,19.0746,18.5098,18.6993,2622008.0],["2017-08-01",18.819,18.937,18.5563,18.6403,2909052.0],["2017-08-02",18.7618,18.9977,18.4276,18.6653,6032968.0],["2017-08-03",19.1854,20.5025,19.0084,19.9431,10611690.0],["2017-08-04",19.7233,19.9574,19.1032,19.3051,7347330.0],["2017-08-07",19.3534,19.4785,18.8476,18.8994,3774102.0],["2017-08-08",18.8476,18.9495,18.6689,18.8905,2582840.0],["2017-08-09",18.6814,18.8905,18.265,18.8154,1840330.0],["2017-08-10",18.6171,18.6671,17.9987,18.0577,4758335.0],["2017-08-11",18.1417,18.5527,17.9737,18.4866,2496111.0],["2017-08-14",18.7439,18.844,18.5456,18.6099,5992122.0],["2017-08-15",18.8208,18.9584,18.7136,18.7636,6409539.0],["2017-08-16",18.6296,18.8994,18.4115,18.7976,3412639.0],["2017-08-17",18.7136,18.8512,18.5634,18.5813,2418895.0],["2017-08-18",18.5456,18.8208,18.492,18.7511,2286843.0],["2017-08-21",18.7136,19.0031,18.7136,18.8297,3069641.0],["2017-08-22",18.9066,19.0138,18.7958,18.8208,2001477.0],["2017-08-23",18.7582,18.853,18.5634,18.7368,1318838.0],["2017-08-24",18.7404,18.8315,18.5027,18.7708,1230990.0],["2017-08-25",18.8083,18.8798,18.5724,18.6599,1976298.0],["2017-08-28",18.7243,18.7976,18.5652,18.7243,1109569.0],["2017-08-29",18.5205,18.878,18.5152,18.819,1310444.0],["2017-08-30",18.7654,19.012,18.76,18.987,4034289.0],["2017-08-31",19.1121,20.3506,19.0942,20.2863,7254446.0],["2017-09-01",20.2613,20.4775,19.9682,20.129,4094160.0],["2017-09-05",20.129,20.5687,20.0111,20.2291,6447588.0],["2017-09-06",20.3345,20.7241,20.1719,20.6312,5090702.0],["2017-09-07",20.7295,21.3622,20.549,20.692,4442194.0],["2017-09-08",20.7295,20.7295,20.2577,20.4793,2536958.0],["2017-09-11",20.5847,20.9136,20.3274,20.8582,2932553.0],["2017-09-12",20.9332,21.1406,20.9082,21.1334,2422811.0],["2017-09-13",21.019,21.0959,20.7045,20.7581,2210745.0],["2017-09-14",20.6562,20.6991,20.297,20.3846,4504303.0],["2017-09-15",20.3435,20.4257,20.0772,20.3596,4077933.0],["2017-09-18",20.4739,20.7259,20.3685,20.4847,2498349.0],["2017-09-19",20.431,20.5687,20.3149,20.4239,2418895.0],["2017-09-20",20.5043,20.8689,20.3524,20.5544,2961090.0],["2017-09-21",20.5544,20.7116,20.2666,20.6938,2900659.0],["2017-09-22",20.5651,21.1584,20.4704,21.0959,3617990.0],["2017-09-25",20.9708,20.9761,20.2452,20.4972,4551864.0],["2017-09-26",20.6705,20.7134,20.1969,20.5258,3755078.0],["2017-09-27",20.8993,21.2496,20.6669,20.9511,11718462.0],["2017-09-28",20.8689,21.1781,20.7509,21.0244,4590472.0],["2017-09-29",21.0101,21.1263,20.8367,21.0137,4790228.0],["2017-10-02",21.1352,21.5784,21.1352,21.4033,5006211.0],["2017-10-03",21.5319,21.8393,21.4033,21.7714,5725221.0],["2017-10-04",21.8036,21.9912,21.5963,21.8804,5686053.0],["2017-10-05",22.002,22.0699,21.6267,21.7393,3974418.0],["2017-10-06",21.6267,21.9358,21.5963,21.8465,4185924.0],["2017-10-09",21.8715,21.9859,21.6535,21.7553,2581161.0],["2017-10-10",21.7947,22.1038,21.7428,21.8876,3094260.0],["2017-10-11",22.1271,22.5864,22.1021,22.5095,3590013.0],["2017-10-12",22.3916,22.5506,22.245,22.3058,3051735.0],["2017-10-13",22.472,22.7472,22.3809,22.4345,2830717.0],["2017-10-16",22.472,22.5578,22.1235,22.3076,3677861.0],["2017-10-17",22.3791,22.4774,22.2432,22.3666,1816829.0],["2017-10-18",22.3272,22.5024,22.2272,22.2683,1984131.0],["2017-10-19",22.2683,22.2683,21.8411,22.1861,3677302.0],["2017-10-20",22.2897,22.3791,22.2236,22.2897,1942166.0],["2017-10-23",22.2808,22.5649,22.0645,22.1021,2374131.0],["2017-10-24",22.161,22.1878,21.9823,22.0967,2362381.0],["2017-10-25",22.1128,22.3237,21.8,22.1378,5189740.0],["2017-10-26",22.2003,22.3826,21.9984,22.111,1815150.0],["2017-10-27",22.2772,22.5917,22.1896,22.5363,3720946.0],["2017-10-30",22.4577,22.7919,22.4237,22.7383,5684374.0],["2017-10-31",22.8241,23.1047,22.6114,23.0636,4428205.0],["2017-11-01",23.2548,23.387,22.6489,22.9456,4627962.0],["2017-11-02",22.867,23.4317,22.7168,23.144,5313958.0],["2017-11-03",23.2119,23.2762,22.9402,23.0814,4533959.0],["2017-11-06",23.1779,23.3549,23.0403,23.228,4614533.0],["2017-11-07",23.1261,23.2298,22.7419,22.9903,4732036.0],["2017-11-08",23.8499,24.6381,23.2173,23.3835,12826912.0],["2017-11-09",23.2369,23.4603,22.0627,22.3237,12397744.0],["2017-11-10",22.1718,22.5328,22.0055,22.1628,11164517.0],["2017-11-13",22.1718,22.304,21.8447,22.1021,8238118.0],["2017-11-14",22.1235,22.6793,21.9895,22.5399,9842322.0],["2017-11-15",22.2986,22.5042,22.086,22.3004,4182567.0],["2017-11-16",22.3237,22.615,22.2164,22.2415,5048177.0],["2017-11-17",22.2379,22.7508,22.1682,22.7365,5327387.0],["2017-11-20",22.7419,22.8562,22.5578,22.5774,3329267.0],["2017-11-21",22.7401,23.1172,22.6632,23.1118,3615752.0],["2017-11-22",23.144,23.4353,23.0225,23.3995,3095939.0],["2017-11-24",23.4496,24.3056,23.3799,24.2574,5591491.0],["2017-11-27",24.3056,24.3664,23.7266,23.8821,5653040.0],["2017-11-28",24.1609,24.5255,23.6801,23.9375,5903714.0],["2017-11-29",23.9786,24.1091,22.4934,22.8116,7262279.0],["2017-11-30",23.0314,23.2423,22.7454,22.7454,23298158.0],["2017-12-01",22.5649,22.7901,22.1038,22.2129,5739209.0],["2017-12-04",22.3344,22.4791,21.7821,21.7911,4986068.0],["2017-12-05",21.7464,22.2933,21.7464,21.9305,3649325.0],["2017-12-06",22.0717,22.2021,21.7303,21.9484,3060688.0],["2017-12-07",21.9484,22.4863,21.9484,22.3826,4157947.0],["2017-12-08",22.5435,22.7097,22.0967,22.1449,3362840.0],["2017-12-11",22.0091,22.0091,21.4194,21.6302,8042279.0],["2017-12-12",21.523,21.9627,21.2585,21.2907,3913988.0],["2017-12-13",21.3139,21.6517,21.296,21.4479,3437818.0],["2017-12-14",21.439,21.8286,21.2371,21.4605,4425408.0],["2017-12-15",21.5337,21.8608,21.3765,21.7035,12293110.0],["2017-12-18",21.8483,22.2379,21.7571,22.2057,4434360.0],["2017-12-19",22.2647,22.5488,22.1825,22.3683,3389138.0],["2017-12-20",22.2325,22.7812,22.2325,22.6918,4544590.0],["2017-12-21",22.7472,22.7687,22.4845,22.6972,6765407.0],["2017-12-22",22.7454,22.8741,22.4488,22.6918,2717130.0],["2017-12-26",22.5739,22.6275,21.9752,22.2164,4416455.0],["2017-12-27",22.2772,22.3129,22.0431,22.245,3372352.0],["2017-12-28",22.0806,22.1414,21.9108,22.027,3611276.0],["2017-12-29",22.0806,22.1324,21.8018,21.8536,3294016.0],["2018-01-02",22.027,23.1511,22.027,23.1064,5998836.0],["2018-01-03",23.2226,24.0126,23.2047,23.7052,5748722.0],["2018-01-04",23.7784,23.984,23.2512,23.555,4065623.0],["2018-01-05",23.6104,23.9804,23.5121,23.8249,2545351.0],["2018-01-08",23.7588,24.1251,23.5926,23.9857,2018823.0],["2018-01-09",24.1234,24.1234,23.7105,23.866,3995680.0],["2018-01-10",23.5997,23.7552,23.5211,23.6086,3522309.0],["2018-01-11",23.7838,23.9911,23.6623,23.891,2447431.0],["2018-01-12",23.8892,24.1055,23.7623,24.0733,2106671.0],["2018-01-16",24.2145,24.336,23.6569,23.7284,3229669.0],["2018-01-17",23.9571,24.2342,23.6926,24.1984,3526226.0],["2018-01-18",24.1627,24.2199,23.8374,24.1251,1980215.0],["2018-01-19",24.202,24.5791,24.0823,24.5201,4315178.0],["2018-01-22",24.613,25.2403,24.5737,25.1885,4196556.0],["2018-01-23",25.3583,25.7908,25.2618,25.6657,4761692.0],["2018-01-24",25.6961,25.7944,25.2243,25.3744,6309381.0],["2018-01-25",25.596,25.8676,25.3601,25.5406,2158708.0],["2018-01-26",25.6907,25.839,25.4351,25.8319,2658378.0],["2018-01-29",25.7425,25.8087,25.2636,25.6907,2657259.0],["2018-01-30",25.4477,25.7819,25.0884,25.6532,2906255.0],["2018-01-31",25.7551,26.243,25.6621,25.9087,4924518.0],["2018-02-01",25.907,26.1178,25.7211,25.9302,5908750.0],["2018-02-02",26.0428,26.2537,25.6818,25.8212,4229569.0],["2018-02-05",25.6639,25.991,25.0223,25.0634,4532280.0],["2018-02-06",24.6738,25.5638,24.2413,25.3565,3882653.0],["2018-02-07",25.4191,26.7148,25.4191,25.9767,10500901.0],["2018-02-08",26.8828,26.9131,24.0429,24.0626,13878849.0],["2018-02-09",24.3843,24.8114,23.2673,24.5183,8498305.0],["2018-02-12",24.756,25.2689,24.479,25.0813,5996039.0],["2018-02-13",25.0187,25.7354,24.647,25.6907,7369711.0],["2018-02-14",25.537,26.8792,25.3351,26.7612,9676138.0],["2018-02-15",27.0525,27.0758,26.0517,26.4914,5874618.0],["2018-02-16",26.5039,26.8327,26.3663,26.6451,2801061.0],["2018-02-20",26.4699,27.0936,26.1697,26.7773,3253729.0],["2018-02-21",26.8685,27.6137,26.6862,27.0275,3767947.0],["2018-02-22",27.0579,27.2724,26.5503,26.9489,4451147.0],["2018-02-23",27.04,27.5923,26.9668,27.5208,4464016.0],["2018-02-26",27.5476,27.6173,27.1848,27.2062,3263801.0],["2018-02-27",27.2313,27.301,26.629,26.6469,4903815.0],["2018-02-28",26.7291,27.2706,26.452,26.6129,4085207.0],["2018-03-01",26.6147,27.1383,26.1643,26.6075,5670386.0],["2018-03-02",26.5182,27.3117,25.9159,27.2599,3133428.0],["2018-03-05",27.049,27.5869,26.9078,27.5387,3348851.0],["2018-03-06",27.5279,27.7978,27.1526,27.746,2422252.0],["2018-03-07",27.4404,28.1302,27.3993,28.0355,2956054.0],["2018-03-08",28.0212,28.2374,27.9283,28.1302,2533601.0],["2018-03-09",28.4841,28.7736,28.2839,28.7396,3302969.0],["2018-03-12",28.9005,28.9934,28.4215,28.963,5484059.0],["2018-03-13",29.0524,29.2365,28.3983,28.4876,3682897.0],["2018-03-14",28.5055,29.2204,28.5055,28.9863,3905035.0],["2018-03-15",28.963,29.7816,28.963,29.6725,4409741.0],["2018-03-16",29.6743,29.7744,29.324,29.4223,3969382.0],["2018-03-19",29.2329,29.3991,28.4215,28.7772,3833414.0],["2018-03-20",28.8236,29.4992,28.8236,29.4134,7656196.0],["2018-03-21",29.6118,29.7422,28.7968,29.0435,5058248.0],["2018-03-22",28.6682,28.9773,28.1749,28.2911,5165680.0],["2018-03-23",28.2893,28.9005,28.1552,28.3125,4472409.0],["2018-03-26",28.745,29.2669,28.5055,29.2168,4396312.0],["2018-03-27",29.4402,29.576,27.83,28.0712,4868005.0],["2018-03-28",27.9747,28.132,27.3653,27.5422,6735192.0],["2018-03-29",27.7924,28.2249,27.5172,27.9479,4394633.0],["2018-04-02",27.6959,28.0569,26.7541,26.9811,5358162.0],["2018-04-03",27.099,27.7388,26.763,27.0186,3966584.0],["2018-04-04",26.6326,27.2384,26.5325,27.1616,4518851.0],["2018-04-05",27.5101,27.6209,27.0811,27.4082,4025336.0],["2018-04-06",27.1062,27.5476,26.5914,26.8488,5242897.0],["2018-04-09",27.0508,27.6173,26.9936,27.1455,4653700.0],["2018-04-10",27.7871,27.9801,27.376,27.8925,5801318.0],["2018-04-11",27.6709,27.8657,27.4564,27.5744,2361821.0],["2018-04-12",27.8085,28.2339,27.7781,28.107,5310601.0],["2018-04-13",28.1999,28.3268,27.6977,27.9962,3952036.0],["2018-04-16",28.1052,28.3947,27.8443,28.35,2406585.0],["2018-04-17",28.6378,29.2829,28.5681,29.0595,5080070.0],["2018-04-18",29.2418,29.4384,28.6682,29.3258,3083629.0],["2018-04-19",29.2007,29.4956,29.0435,29.3991,2638794.0],["2018-04-20",29.5474,29.6815,28.8612,28.9166,2944863.0],["2018-04-23",29.1918,29.3991,28.6932,28.8737,3488177.0],["2018-04-24",29.0113,29.3276,27.8711,28.1463,3272194.0],["2018-04-25",28.1213,28.4608,27.6423,28.1356,2233127.0],["2018-04-26",28.3054,28.9255,28.3054,28.6789,3651563.0],["2018-04-27",28.8701,28.9809,28.2071,28.4215,2100516.0],["2018-04-30",28.4287,29.249,28.1963,28.9773,4303987.0],["2018-05-01",28.8826,28.8826,23.4299,23.8285,31087524.0],["2018-05-02",23.7695,24.2038,23.0546,23.3459,19505590.0],["2018-05-03",23.3441,23.8589,23.3441,23.7927,9324747.0],["2018-05-04",23.6104,23.9411,23.0189,23.6658,8245952.0],["2018-05-07",23.7874,24.563,23.6819,24.2824,7088262.0],["2018-05-08",24.2824,24.7524,23.8231,24.6434,9168075.0],["2018-05-09",25.1099,25.1099,23.6355,24.7989,13289652.0],["2018-05-10",25.5477,26.2858,25.1224,25.4602,13869896.0],["2018-05-11",25.5567,26.7183,25.5567,26.4967,11754832.0],["2018-05-14",26.4842,26.8291,25.6764,25.6836,7691447.0],["2018-05-15",25.428,25.898,25.378,25.8641,5659195.0],["2018-05-16",25.9141,26.1232,25.7479,25.9391,2698665.0],["2018-05-17",25.814,26.5396,25.814,26.1035,3036628.0],["2018-05-18",26.0714,26.5343,25.8265,26.4503,3499368.0],["2018-05-21",26.604,26.797,26.259,26.7219,2789870.0],["2018-05-22",26.6486,27.1151,26.5182,26.5754,5327947.0],["2018-05-23",26.4306,27.1705,26.0928,27.1562,4544590.0],["2018-05-24",27.1401,27.2938,27.0061,27.1759,3046699.0],["2018-05-25",27.2188,27.6101,27.0776,27.3188,2809454.0],["2018-05-29",27.133,27.2563,26.847,26.9828,4726441.0],["2018-05-30",27.3653,27.9533,27.1687,27.5172,5504202.0],["2018-05-31",27.4993,28.132,27.4743,27.7263,5660874.0],["2018-06-01",28.0158,28.4984,27.964,28.3268,4164662.0],["2018-06-04",28.4269,28.5681,27.9997,28.3715,2249913.0],["2018-06-05",28.3894,28.7057,28.3751,28.4555,5078951.0],["2018-06-06",28.4608,28.6253,28.241,28.4501,3758435.0],["2018-06-07",28.5949,28.5949,27.6906,27.9032,4364977.0],["2018-06-08",27.9712,28.2088,27.7638,28.0891,6600902.0],["2018-06-11",28.5234,28.7736,28.0462,28.157,5764948.0],["2018-06-12",28.1713,28.9327,28.1713,28.6842,3839009.0],["2018-06-13",28.8326,28.9309,28.3715,28.5859,4814848.0],["2018-06-14",28.5645,29.2329,28.552,28.9988,4119899.0],["2018-06-15",28.9755,29.1096,28.468,29.0864,7685292.0],["2018-06-18",28.829,29.4545,28.7414,29.4402,4001835.0],["2018-06-19",28.9541,29.3151,28.6592,29.1149,4328048.0],["2018-06-20",29.1686,29.3902,28.8397,28.863,4232926.0],["2018-06-21",28.9541,29.1042,28.5949,28.745,4234045.0],["2018-06-22",28.9398,28.9398,28.1427,28.3268,5501964.0],["2018-06-25",28.023,28.2035,27.3278,27.5565,3681778.0],["2018-06-26",27.6566,27.9461,27.4296,27.7817,3893285.0],["2018-06-27",27.8979,28.132,26.9846,27.0168,4044920.0],["2018-06-28",26.8649,27.4976,26.5718,27.2223,3606240.0],["2018-06-29",27.2938,27.5154,27.0686,27.2527,3430544.0],["2018-07-02",26.9971,27.5101,26.8309,27.46,2798823.0],["2018-07-03",27.6316,27.6959,27.3439,27.3582,1324992.0],["2018-07-05",27.4314,27.8175,27.1705,27.4886,2753500.0],["2018-07-06",27.4886,27.9658,27.4815,27.7906,1820186.0],["2018-07-09",27.9086,28.191,27.5404,27.7674,3329827.0],["2018-07-10",27.8443,28.0069,27.1079,27.2634,4152911.0],["2018-07-11",26.9274,27.5029,26.9274,27.1222,3030473.0],["2018-07-12",27.2152,27.9551,27.1919,27.7781,3285623.0],["2018-07-13",27.8961,27.9819,27.3778,27.6227,2604103.0],["2018-07-16",27.6012,27.8085,27.2205,27.5887,2469813.0],["2018-07-17",27.3313,27.8032,27.049,27.6834,3579382.0],["2018-07-18",27.7495,27.8586,27.2491,27.4439,2754060.0],["2018-07-19",27.3921,27.7049,27.208,27.2616,2785953.0],["2018-07-20",27.2616,27.4654,27.0525,27.1205,3668349.0],["2018-07-23",27.0758,27.5226,26.9328,27.4582,3837330.0],["2018-07-24",27.7317,28.1856,27.0919,27.292,4250831.0],["2018-07-25",27.4296,28.3911,27.3313,28.132,4748263.0],["2018-07-26",27.8782,28.1427,26.9078,27.7227,6401146.0],["2018-07-27",27.7442,28.0051,26.4592,26.9471,4580960.0],["2018-07-30",26.7702,27.0704,25.8623,26.0088,6086125.0],["2018-07-31",26.1143,26.6218,25.9516,26.3162,5374948.0],["2018-08-01",26.175,26.7201,26.0946,26.3001,3832854.0],["2018-08-02",26.15,27.2706,25.9856,27.2491,4895982.0],["2018-08-03",27.2491,27.4815,26.7809,27.292,4554662.0],["2018-08-06",27.3099,27.8139,27.0936,27.7138,4730917.0],["2018-08-07",27.7495,27.9962,27.5154,27.8729,4568091.0],["2018-08-08",29.9174,30.3159,28.7897,30.0157,10668763.0],["2018-08-09",31.004,32.843,30.9861,32.6339,13260556.0],["2018-08-10",32.6589,34.8983,32.541,34.4926,11376582.0],["2018-08-13",34.3728,35.0144,33.8831,34.1655,9268233.0],["2018-08-14",34.271,34.8607,33.8134,33.9511,7702078.0],["2018-08-15",33.5811,34.1173,32.7233,33.1593,5061606.0],["2018-08-16",33.5847,33.599,33.0164,33.1021,4358263.0],["2018-08-17",33.5847,34.1262,33.0878,34.0047,4626283.0],["2018-08-20",34.1262,34.1262,33.4542,34.044,5442093.0],["2018-08-21",33.9957,34.2245,33.7437,33.8206,3419913.0],["2018-08-22",33.8224,34.6892,33.8224,34.6463,3833414.0],["2018-08-23",34.464,35.4755,34.464,35.1217,4938507.0],["2018-08-24",35.2057,35.967,35.1699,35.6185,4487517.0],["2018-08-27",35.7436,36.2547,35.5953,35.8169,5979812.0],["2018-08-28",35.8812,35.8955,35.2235,35.7043,3895523.0],["2018-08-29",35.799,35.8973,35.2468,35.463,2850301.0],["2018-08-30",35.3862,35.3862,34.8589,34.9304,3041664.0],["2018-08-31",34.9304,35.3862,34.9304,35.2432,3424949.0],["2018-09-04",35.4362,36.5621,34.8875,36.2512,4706297.0],["2018-09-05",36.1904,36.3191,34.3764,34.968,5473987.0],["2018-09-06",34.8661,35.1217,34.2585,34.9394,3262123.0],["2018-09-07",34.7607,35.9938,34.6624,35.9849,7699840.0],["2018-09-10",36.1314,36.7033,35.2968,36.4585,5669267.0],["2018-09-11",36.6068,37.4593,36.16,37.3699,5655838.0],["2018-09-12",37.3324,38.0544,36.6372,38.0473,5567430.0],["2018-09-13",38.2457,39.7737,38.1634,39.7558,13810025.0],["2018-09-14",39.6754,39.9506,38.9855,39.2733,4465695.0],["2018-09-17",39.2643,39.4931,38.3082,38.4011,5906512.0],["2018-09-18",38.5548,39.6629,38.4387,39.486,4096957.0],["2018-09-19",39.5717,39.6897,38.6692,39.032,3099856.0],["2018-09-20",39.1285,39.3376,38.4315,38.4387,4559138.0],["2018-09-21",37.7184,38.4744,37.495,37.6184,6519769.0],["2018-09-24",36.9231,37.8882,36.2637,37.2949,5443772.0],["2018-09-25",37.6559,38.5459,37.5665,38.1885,6127531.0],["2018-09-26",38.4405,38.8855,37.9043,38.5763,3286183.0],["2018-09-27",38.6067,39.225,38.5584,38.8747,3093701.0],["2018-09-28",38.696,38.9587,38.36,38.7318,3241420.0],["2018-10-01",38.8211,39.0409,37.3592,37.6255,4972639.0],["2018-10-02",37.5326,37.8346,36.9893,37.6309,4429325.0],["2018-10-03",37.4879,38.0937,37.2341,37.9436,2658938.0],["2018-10-04",37.9454,38.1795,37.0876,37.6076,4425408.0],["2018-10-05",37.7452,38.0616,36.4102,37.2162,3334303.0],["2018-10-08",36.8338,37.2645,35.8222,36.3638,3309124.0],["2018-10-09",36.2798,37.1447,35.992,36.0421,2924160.0],["2018-10-10",36.1457,36.278,33.935,34.2531,7481060.0],["2018-10-11",33.6687,34.9858,33.6687,34.5283,6315536.0],["2018-10-12",35.581,36.1278,35.1788,36.0099,3731577.0],["2018-10-15",36.1118,36.4585,35.1556,35.4469,3705279.0],["2018-10-16",35.7293,37.2699,35.681,37.1716,3148536.0],["2018-10-17",37.3127,37.3521,36.3709,36.8981,1897962.0],["2018-10-18",36.8928,36.8928,35.7436,35.9348,3736054.0],["2018-10-19",36.378,36.4603,34.7785,34.9644,3427187.0],["2018-10-22",34.6909,35.8705,34.6909,35.5434,2841348.0],["2018-10-23",34.9179,35.4648,33.7813,35.3808,3770745.0],["2018-10-24",35.404,35.5095,33.7473,33.8224,3284504.0],["2018-10-25",34.2442,35.0323,34.019,34.5658,2879397.0],["2018-10-26",33.6544,34.3103,32.9896,33.6026,3600645.0],["2018-10-29",33.8831,34.3675,33.1558,33.6812,8830113.0],["2018-10-30",33.5543,35.438,33.3273,34.5426,7975134.0],["2018-10-31",34.8679,36.11,34.6713,35.1342,4260343.0],["2018-11-01",35.404,36.2243,34.7732,36.076,6822480.0],["2018-11-02",36.2815,36.8785,35.0788,35.5202,3089784.0],["2018-11-05",35.5381,35.7418,34.523,35.2092,4089124.0],["2018-11-06",35.3754,35.6453,34.6087,35.22,6669726.0],["2018-11-07",33.0074,33.2398,30.8968,33.1004,17857743.0],["2018-11-08",34.3139,36.0421,33.1397,33.2969,12505736.0],["2018-11-09",32.9306,33.6883,31.533,33.3398,10387314.0],["2018-11-12",32.9163,33.2094,31.6938,32.1585,7487215.0],["2018-11-13",32.1085,33.3952,32.1085,33.1504,8506698.0],["2018-11-14",33.3202,33.5811,32.1871,32.2961,7952753.0],["2018-11-15",32.3676,33.1504,31.6152,33.1504,6015623.0],["2018-11-16",32.8394,33.3488,32.4731,32.65,4359382.0],["2018-11-19",32.4337,32.7054,29.828,29.9013,6647344.0],["2018-11-20",29.2418,30.5,28.2893,30.0675,6797301.0],["2018-11-21",30.4821,31.6081,30.2033,31.1845,8076971.0],["2018-11-23",30.6841,31.3918,30.6841,31.1202,1466556.0],["2018-11-26",31.4133,31.667,31.1774,31.3614,3028794.0],["2018-11-27",31.281,31.5384,30.5786,30.5912,3077474.0],["2018-11-28",30.6912,31.6045,30.6912,31.592,5843284.0],["2018-11-29",31.6492,32.4391,31.5884,32.2193,4138363.0],["2018-11-30",32.0709,32.3069,31.2149,31.8047,4995580.0],["2018-12-03",32.5463,34.523,31.6831,32.8055,6890185.0],["2018-12-04",32.7608,33.0521,31.5384,31.7689,5755996.0],["2018-12-06",31.2989,33.3184,30.4571,33.1915,5902036.0],["2018-12-07",32.7894,33.1522,31.9155,32.0102,3440616.0],["2018-12-10",31.8029,32.7769,31.3793,32.0334,5261921.0],["2018-12-11",32.6643,32.8502,31.4776,31.9566,2675724.0],["2018-12-12",32.2586,33.1844,31.8994,33.011,5523227.0],["2018-12-13",33.2272,33.2523,32.1263,32.432,6373169.0],["2018-12-14",32.3301,32.977,31.4562,32.8752,3689612.0],["2018-12-17",32.5714,32.7626,31.1059,31.3507,3974418.0],["2018-12-18",31.5473,32.2872,31.3739,31.651,3586656.0],["2018-12-19",31.9816,32.9306,31.5151,31.7189,4979353.0],["2018-12-20",31.424,32.28,30.2981,30.8521,6115221.0],["2018-12-21",31.0969,31.0969,29.5796,29.7208,5112524.0],["2018-12-24",29.4706,30.5536,28.8433,29.9889,3987287.0],["2018-12-26",30.2552,32.2568,30.1265,32.2354,4372811.0],["2018-12-27",31.9155,32.7858,31.2685,32.7,4680558.0],["2018-12-28",32.8841,33.0092,31.9512,32.3801,4718607.0],["2018-12-31",32.7054,32.9592,32.1782,32.7125,2333285.0],["2019-01-02",31.9744,32.5642,31.8261,32.2121,3518392.0],["2019-01-03",31.8672,32.2514,30.9951,31.0076,4257546.0],["2019-01-04",31.5938,32.8823,31.231,32.7054,3461879.0],["2019-01-07",32.759,32.9878,32.0799,32.3533,4117101.0],["2019-01-08",32.8269,33.2755,32.4838,33.1111,7994159.0],["2019-01-09",33.238,33.6812,32.927,33.1182,3689612.0],["2019-01-10",32.9467,33.2362,32.6589,33.1218,3605121.0],["2019-01-11",32.9181,33.3112,32.4391,32.734,3696886.0],["2019-01-14",32.3211,32.616,31.8261,32.4677,3598407.0],["2019-01-15",32.7715,34.2638,32.7233,34.1316,4287761.0],["2019-01-16",34.3139,34.5998,33.4775,33.9779,3593371.0],["2019-01-17",33.6562,35.1788,33.6562,34.7124,3821663.0],["2019-01-18",35.0377,35.7776,34.7803,35.7454,4532840.0],["2019-01-22",35.6578,35.9009,34.9805,35.3451,4603342.0],["2019-01-23",35.2879,36.1278,35.1252,36.0707,4264820.0],["2019-01-24",35.9759,36.6711,35.7883,36.6372,2589555.0],["2019-01-25",36.8391,37.8114,36.6837,37.7738,6111304.0],["2019-01-28",37.109,37.6738,36.8999,37.4736,5920501.0],["2019-01-29",37.6755,37.7488,36.6104,36.6229,2446312.0],["2019-01-30",36.7712,37.5075,36.5228,37.2198,3433902.0],["2019-01-31",37.3449,37.9383,37.3449,37.7595,3647087.0],["2019-02-01",37.3181,37.8972,37.3181,37.7256,4479124.0],["2019-02-04",37.7309,37.9275,37.0518,37.6201,4086886.0],["2019-02-05",37.588,37.7488,37.1859,37.7077,4717488.0],["2019-02-06",37.4611,37.7095,36.4352,36.9589,8200629.0],["2019-02-07",39.0517,39.6111,37.8739,38.5906,6120816.0],["2019-02-08",38.4244,38.9319,37.5344,38.5959,6355264.0],["2019-02-11",38.6245,39.7362,38.6245,39.5932,6731275.0],["2019-02-12",39.6879,40.0293,39.2429,39.7648,4439396.0],["2019-02-13",39.754,40.0132,39.1392,39.5789,3325910.0],["2019-02-14",39.452,39.5878,39.1929,39.3877,3451807.0],["2019-02-15",39.5128,39.5414,38.9927,39.3215,1850401.0],["2019-02-19",39.3251,39.5003,38.8926,38.9426,5283184.0],["2019-02-20",39.1857,39.3233,38.444,38.755,1878938.0],["2019-02-21",38.5209,39.0409,38.083,38.7836,2563256.0],["2019-02-22",39.0249,39.309,38.5352,39.1535,2456384.0],["2019-02-25",39.4431,39.6468,38.4244,38.5602,5519869.0],["2019-02-26",38.4941,38.4941,37.8203,38.1563,3292338.0],["2019-02-27",38.1545,38.3886,37.722,38.1223,3118880.0],["2019-02-28",38.0651,38.3207,37.5844,38.0759,4027574.0],["2019-03-01",38.1885,38.671,37.9418,38.3833,3288981.0],["2019-03-04",38.5173,38.5173,37.1269,37.6988,4568091.0],["2019-03-05",37.6684,38.276,37.6684,38.092,2395953.0],["2019-03-06",38.1491,38.2367,37.5772,37.663,2662295.0],["2019-03-07",37.7095,37.7631,37.1019,37.3413,2475408.0],["2019-03-08",36.8213,37.4754,36.7194,37.1376,1895724.0],["2019-03-11",37.2413,37.9472,36.9053,37.1644,3841807.0],["2019-03-12",37.4647,37.6184,36.0117,37.4396,10348706.0],["2019-03-13",37.7953,38.0419,36.8928,36.9249,3951477.0],["2019-03-14",36.9249,37.3503,36.7051,37.1179,2785953.0],["2019-03-15",37.1733,37.5629,36.8517,37.5397,2702582.0],["2019-03-18",37.4307,38.3815,37.4307,38.276,8364015.0],["2019-03-19",38.4119,39.0874,38.0777,38.9105,2918005.0],["2019-03-20",38.8336,39.1946,38.5387,39.1339,6041921.0],["2019-03-21",39.057,40.1043,38.7639,40.0328,3540214.0],["2019-03-22",39.9006,40.1454,39.2197,39.2411,2474289.0],["2019-03-25",39.0963,39.3769,38.1366,38.2474,3754518.0],["2019-03-26",38.5334,38.982,37.924,38.2868,3830616.0],["2019-03-27",38.3261,38.6549,37.1394,37.3396,3225193.0],["2019-03-28",37.529,37.8471,37.1626,37.5951,2365738.0],["2019-03-29",38.0669,38.0669,37.3181,37.5504,3864748.0],["2019-04-01",37.7488,38.3636,37.2967,37.4611,3321993.0],["2019-04-02",37.4432,37.5969,36.8749,37.5629,4810372.0],["2019-04-03",37.7667,38.3368,37.411,38.2206,4465135.0],["2019-04-04",38.2975,38.4619,36.6408,37.0304,3729339.0],["2019-04-05",37.0911,37.4915,36.7855,37.0661,5943442.0],["2019-04-08",37.0643,37.6755,36.4871,37.5397,3037187.0],["2019-04-09",37.2609,37.9275,37.0661,37.7256,3457962.0],["2019-04-10",37.8596,38.3028,37.7935,38.1313,3577704.0],["2019-04-11",38.1259,38.6549,38.0366,38.4887,2481563.0],["2019-04-12",38.6549,38.7854,37.5326,38.2474,3292897.0],["2019-04-15",38.2868,39.5217,37.5326,39.175,4865766.0],["2019-04-16",39.2286,39.7272,38.2492,38.6031,4912208.0],["2019-04-17",38.8747,39.0445,38.4279,38.7907,3996800.0],["2019-04-18",38.8783,39.6736,38.3368,39.3215,5999396.0],["2019-04-22",39.2518,40.2169,38.9712,40.0632,3281706.0],["2019-04-23",40.0185,41.1516,40.0185,40.9014,3672825.0],["2019-04-24",40.9068,41.711,40.9014,41.0962,2553744.0],["2019-04-25",41.4,41.4286,40.6691,41.0783,2901219.0],["2019-04-26",41.2463,41.2463,40.6923,40.9211,1544892.0],["2019-04-29",41.0819,41.0819,40.4564,40.5297,5823700.0],["2019-04-30",40.3903,40.594,39.7951,40.183,4218378.0],["2019-05-01",40.2062,40.6852,40.1258,40.2115,5654159.0],["2019-05-02",40.1276,40.4349,39.8541,40.0739,3446771.0],["2019-05-03",40.2491,40.9765,40.09,40.7977,5270874.0],["2019-05-06",39.9828,40.9711,39.3376,40.8371,5319554.0],["2019-05-07",40.6744,40.8889,39.8916,40.3277,4939626.0],["2019-05-08",41.8004,43.4035,41.1963,42.6957,6525924.0],["2019-05-09",40.4832,42.5099,39.7469,41.3571,8482638.0],["2019-05-10",41.3857,41.9415,40.0882,40.7513,4286082.0],["2019-05-13",39.9256,40.7602,39.0141,40.3545,4954733.0],["2019-05-14",40.6583,40.9461,40.258,40.3903,3262123.0],["2019-05-15",40.1436,41.4143,40.0364,41.0194,4505982.0],["2019-05-16",41.0301,42.8727,41.0122,42.5045,3347732.0],["2019-05-17",42.0506,42.9567,41.8826,41.9916,2108909.0],["2019-05-20",41.6592,41.8826,40.9318,41.5126,2864849.0],["2019-05-21",41.7968,41.9004,40.6619,40.8388,8108865.0],["2019-05-22",40.6583,40.9818,40.0453,40.4653,10741504.0],["2019-05-23",40.1633,40.4564,39.561,39.9059,6616569.0],["2019-05-24",40.0918,40.2276,39.6146,39.8327,6115221.0],["2019-05-28",39.9971,40.6923,39.7737,40.1222,6093399.0],["2019-05-29",39.7826,40.0328,39.2822,39.6879,3509440.0],["2019-05-30",39.7219,40.1276,39.3805,39.7129,3757876.0],["2019-05-31",39.3394,39.763,39.1518,39.4699,2442955.0],["2019-06-03",39.418,39.5717,37.9365,38.3833,5721304.0],["2019-06-04",38.7854,39.8756,38.444,39.8488,4264820.0],["2019-06-05",40.1758,40.7745,39.7951,40.6726,4325250.0],["2019-06-06",41.0336,41.0944,40.0829,40.4081,2650545.0],["2019-06-07",40.4475,41.1016,40.4475,40.7799,2935910.0],["2019-06-10",41.0265,41.677,40.8478,40.9443,3430544.0],["2019-06-11",41.3929,41.4715,40.183,40.6512,2887790.0],["2019-06-12",40.7477,41.0068,40.4546,40.9675,1672467.0],["2019-06-13",41.123,41.6109,40.821,41.2445,2385322.0],["2019-06-14",41.232,41.5519,40.4546,40.8228,2564935.0],["2019-06-17",41.073,41.3679,40.1418,40.9657,2634318.0],["2019-06-18",41.2302,41.8289,40.6226,40.6726,4128851.0],["2019-06-19",40.2473,40.6709,39.0624,40.2812,3374590.0],["2019-06-20",40.821,40.9979,39.8541,40.1919,4202711.0],["2019-06-21",40.0346,40.4224,38.8461,39.1732,4970400.0],["2019-06-24",39.4484,40.6852,39.3966,40.4832,6574604.0],["2019-06-25",40.5779,40.6798,37.8543,38.0526,9277745.0],["2019-06-26",38.1009,39.0213,38.1009,38.6478,6883470.0],["2019-06-27",38.8301,39.3555,38.7943,38.9873,5316756.0],["2019-06-28",38.9444,39.4252,38.6049,38.8765,7610314.0],["2019-07-01",39.4413,40.2026,39.2411,39.6825,2478206.0],["2019-07-02",39.7433,40.1865,39.1303,40.1383,3086986.0],["2019-07-03",40.2115,40.8156,40.1597,40.5869,1358005.0],["2019-07-05",40.3903,40.9461,40.0954,40.6869,2826800.0],["2019-07-08",40.3938,40.7191,40.1526,40.3903,1790530.0],["2019-07-09",40.342,41.1069,40.342,40.8657,2750143.0],["2019-07-10",40.9747,41.6252,40.8996,41.4983,2285724.0],["2019-07-11",41.6949,41.9505,41.0676,41.1659,2096599.0],["2019-07-12",41.4018,41.686,41.0444,41.4858,2567732.0],["2019-07-15",41.4876,41.8969,41.3589,41.8486,1124117.0],["2019-07-16",41.6574,42.2007,41.2749,41.3536,2281807.0],["2019-07-17",41.5287,42.0184,41.1659,41.5591,2719928.0],["2019-07-18",41.4411,43.0049,41.4411,42.7065,4032610.0],["2019-07-19",42.9995,43.7627,42.5635,42.5742,3191061.0],["2019-07-22",42.8673,43.4481,42.6189,43.0442,2373012.0],["2019-07-23",43.3731,43.3731,42.4795,42.9888,1901319.0],["2019-07-24",42.912,43.7305,42.8923,43.6626,2135767.0],["2019-07-25",43.6572,43.827,43.155,43.491,2496111.0],["2019-07-26",43.852,44.0629,43.3766,43.6751,1817388.0],["2019-07-29",43.609,43.7734,42.9477,43.4285,1584060.0],["2019-07-30",43.2498,43.357,42.7476,42.8744,2312022.0],["2019-07-31",42.9495,43.2873,42.3597,42.7225,2078694.0],["2019-08-01",42.5956,43.7144,42.5956,42.6671,4076254.0],["2019-08-02",42.5867,43.3731,42.0827,42.3151,4309023.0],["2019-08-05",41.5323,41.8182,40.1526,40.8031,4544590.0],["2019-08-06",41.1784,41.9469,41.1659,41.6735,3612955.0],["2019-08-07",45.8805,48.0251,43.7073,46.1593,9965980.0],["2019-08-08",44.5455,46.4649,44.02,45.8984,11666984.0],["2019-08-09",46.7669,46.842,44.4204,45.4766,5522108.0],["2019-08-12",45.5481,45.5481,43.1818,43.7913,6288678.0],["2019-08-13",43.348,44.6277,42.7172,42.8173,7181146.0],["2019-08-14",42.1882,43.0156,41.7378,42.9567,4302309.0],["2019-08-15",42.8887,44.0558,42.5349,43.7859,4662653.0],["2019-08-16",43.9575,44.7385,43.7913,44.5312,3342696.0],["2019-08-19",45.1638,45.1638,43.684,44.642,5608836.0],["2019-08-20",44.5848,45.4444,44.3131,45.2157,4605020.0],["2019-08-21",45.6803,46.5346,45.4712,46.3005,5861189.0],["2019-08-22",46.4113,46.7776,45.9037,46.5846,3906154.0],["2019-08-23",46.3112,46.985,45.6642,45.7304,4664332.0],["2019-08-26",46.3469,46.3702,44.9565,45.5713,5761591.0],["2019-08-27",45.9663,46.3845,45.0209,45.2282,4859611.0],["2019-08-28",45.1906,45.4051,44.5097,45.2067,3255408.0],["2019-08-29",45.4873,45.7983,44.8636,45.4408,3560917.0],["2019-08-30",45.8108,46.0038,45.0584,45.5088,4035967.0],["2019-09-03",45.1674,46.1539,45.0316,45.4462,5537775.0],["2019-09-04",45.7518,45.9877,45.2317,45.5892,2815609.0],["2019-09-05",46.0663,46.3577,42.912,43.7663,8443470.0],["2019-09-06",43.7859,44.3489,43.4499,43.7484,3790889.0],["2019-09-09",43.9432,43.9432,42.0363,42.3562,3960989.0],["2019-09-10",42.0952,42.433,41.0926,41.2696,4753299.0],["2019-09-11",41.2499,42.206,40.7799,40.9693,3807675.0],["2019-09-12",41.1319,41.9362,41.0837,41.098,2827359.0],["2019-09-13",40.8263,41.1051,40.5726,40.6387,2789870.0],["2019-09-16",40.3509,41.048,40.1794,40.9675,3180430.0],["2019-09-17",41.5573,42.5492,41.2874,42.2829,4813729.0],["2019-09-18",42.4795,42.4795,40.964,41.686,4665451.0],["2019-09-19",41.6699,42.0952,41.4161,41.6431,4152911.0],["2019-09-20",41.954,42.0327,41.2016,41.2749,6287000.0],["2019-09-23",41.3875,41.795,41.0515,41.5412,3873141.0],["2019-09-24",41.7289,42.2793,39.8345,40.1311,7418391.0],["2019-09-25",40.3277,40.8603,37.588,39.4055,11265793.0],["2019-09-26",39.225,39.8827,39.1035,39.6539,5665350.0],["2019-09-27",40.1186,40.283,38.9462,39.3323,6939984.0],["2019-09-30",39.5431,39.62,38.5852,38.9552,8236999.0],["2019-10-01",38.8479,39.5557,38.7389,39.032,4193758.0],["2019-10-02",38.7621,38.8372,38.1652,38.7836,3557001.0],["2019-10-03",38.8032,39.8362,38.4369,39.5128,5476225.0],["2019-10-04",39.6146,40.1955,39.2876,39.5145,4754977.0],["2019-10-07",40.3027,40.8567,39.8273,40.644,5577502.0],["2019-10-08",39.7505,40.4135,39.477,39.7236,3907833.0],["2019-10-09",39.8184,40.6297,39.5378,40.2419,2843027.0],["2019-10-10",40.1329,40.964,39.7522,40.2241,3939726.0],["2019-10-11",42.6153,42.7136,40.4224,40.5743,12169452.0],["2019-10-14",40.5726,40.9568,39.9899,40.4814,3292897.0],["2019-10-15",40.4814,41.2356,40.2258,41.0837,3776341.0],["2019-10-16",40.7691,41.5948,40.3956,41.4876,3342696.0],["2019-10-17",41.7521,41.7521,41.1963,41.3965,2731118.0],["2019-10-18",41.2856,41.4536,39.6182,39.6486,4244117.0],["2019-10-21",40.1204,40.5368,39.5449,40.2812,5020200.0],["2019-10-22",40.4046,40.4046,39.5056,39.6772,3888808.0],["2019-10-23",39.6522,40.4778,39.5199,40.0114,4561376.0],["2019-10-24",40.317,40.9014,40.2115,40.4725,3237503.0],["2019-10-25",40.4814,40.9514,40.4492,40.5386,2970042.0],["2019-10-28",40.5422,40.9604,40.1651,40.6673,3969942.0],["2019-10-29",40.5672,41.1051,40.1168,40.1418,2201793.0],["2019-10-30",40.3277,40.7745,39.9596,40.5726,4256426.0],["2019-10-31",40.7477,41.0712,40.5011,40.6137,4147876.0],["2019-11-01",40.5189,41.5108,40.3974,41.0265,5133227.0],["2019-11-04",41.0444,41.341,40.2133,40.2902,5175192.0],["2019-11-05",40.3009,40.8031,39.6289,39.6843,6990343.0],["2019-11-06",36.3602,38.4941,36.1922,37.9937,11592565.0],["2019-11-07",39.956,40.8567,38.7353,39.4502,10785707.0],["2019-11-08",39.4073,39.8255,38.7514,39.309,4736512.0],["2019-11-11",39.1553,39.5503,39.0356,39.3591,3477546.0],["2019-11-12",39.1375,39.4824,38.6889,39.0392,3312481.0],["2019-11-13",39.0535,39.2608,38.7514,39.0499,4117101.0],["2019-11-14",38.8533,39.3555,38.7675,39.3305,5045379.0],["2019-11-15",39.4574,39.8666,39.1267,39.6432,2383084.0],["2019-11-18",39.5414,40.1329,39.4985,40.1186,4653700.0],["2019-11-19",40.267,40.653,40.0453,40.5118,3932452.0],["2019-11-20",40.3813,40.7924,39.5664,40.1133,4065064.0],["2019-11-21",39.9453,40.6959,39.6236,39.6432,3900559.0],["2019-11-22",39.6629,39.7969,39.2751,39.6111,2173816.0],["2019-11-25",39.6808,39.9542,39.309,39.6128,4093041.0],["2019-11-26",39.5664,40.2973,39.4127,39.6539,8508377.0],["2019-11-27",39.8094,39.8094,39.5128,39.7379,5883011.0],["2019-11-29",39.6075,40.0543,39.4967,39.8005,1698206.0],["2019-12-02",39.6254,39.7987,38.4655,38.9498,2616972.0],["2019-12-03",38.8694,38.8694,38.2171,38.6067,3826140.0],["2019-12-04",38.6996,39.2947,38.4333,38.4673,4643629.0],["2019-12-05",38.7621,38.9677,38.5137,38.7014,4542352.0],["2019-12-06",38.9158,39.1321,38.3207,38.6013,4721964.0],["2019-12-09",38.5316,38.8408,38.2778,38.478,3658837.0],["2019-12-10",38.6871,39.0177,38.4297,38.5942,5047058.0],["2019-12-11",38.4941,38.8551,38.3296,38.7425,1965667.0],["2019-12-12",38.5781,39.1428,38.5781,39.0249,4613413.0],["2019-12-13",39.066,40.1847,38.982,40.1472,4196556.0],["2019-12-16",40.267,40.7745,40.0596,40.3885,7918061.0],["2019-12-17",40.569,40.6369,39.3072,39.897,5528263.0],["2019-12-18",40.0221,40.2205,39.5181,39.5342,6636713.0],["2019-12-19",40.7566,43.3784,40.5708,42.6082,13437931.0],["2019-12-20",43.021,44.1416,42.3383,43.936,8157545.0],["2019-12-23",44.2881,44.2881,43.5214,43.8485,6037445.0],["2019-12-24",43.7609,44.3113,43.7609,44.0665,830918.0],["2019-12-26",44.0683,44.7331,44.0683,44.6545,5317316.0],["2019-12-27",44.9547,45.305,44.4168,45.1263,5022438.0],["2019-12-30",44.9923,45.0566,44.3274,44.692,4998378.0],["2019-12-31",44.281,44.8117,44.281,44.5204,2825121.0],["2020-01-02",44.7385,45.6624,44.6706,45.6231,5789568.0],["2020-01-03",45.0816,45.4927,45.003,45.3783,3651003.0],["2020-01-06",45.2121,45.4569,44.9762,45.4373,5663112.0],["2020-01-07",45.5195,45.8912,45.1424,45.725,4461218.0],["2020-01-08",45.7536,46.7258,45.7536,46.2629,6777158.0],["2020-01-09",46.6686,47.1583,46.2755,46.4988,5426426.0],["2020-01-10",46.8366,47.4639,46.3952,47.3907,3772424.0],["2020-01-13",47.4532,49.1582,47.4532,48.4487,7340615.0],["2020-01-14",48.379,48.9419,48.0126,48.3611,4605580.0],["2020-01-15",48.3146,49.4262,48.3146,49.0849,4211663.0],["2020-01-16",49.3154,49.6782,49.1474,49.5031,3775781.0],["2020-01-17",49.8355,49.8355,48.9044,49.2726,5131548.0],["2020-01-21",49.042,49.26,48.4969,48.6989,10545105.0],["2020-01-22",49.0903,49.1868,48.4612,48.5809,6612653.0],["2020-01-23",48.547,48.9294,48.1127,48.2324,3360042.0],["2020-01-24",48.4951,48.6131,46.9939,47.0672,3617431.0],["2020-01-27",46.0681,46.5739,45.6624,46.3559,4962567.0],["2020-01-28",46.649,46.7437,46.204,46.3094,3659956.0],["2020-01-29",46.3988,46.3988,45.0405,45.0959,4564733.0],["2020-01-30",44.7188,45.0244,44.4043,44.8475,5117000.0],["2020-01-31",44.6384,44.6634,43.382,43.5339,5070558.0],["2020-02-03",43.6572,44.4579,43.6572,44.3489,7293054.0],["2020-02-04",44.8582,45.5427,44.4025,45.3979,5381103.0],["2020-02-05",44.5455,44.5455,42.3776,42.6296,9845679.0],["2020-02-06",42.358,44.5937,41.8915,43.6876,9593326.0],["2020-02-07",43.3159,43.852,42.8369,43.0121,5547287.0],["2020-02-10",42.8208,43.0835,42.1131,42.24,3863069.0],["2020-02-11",42.1381,42.6242,41.6574,41.7324,4535637.0],["2020-02-12",41.988,42.374,41.3518,42.2668,3742209.0],["2020-02-13",41.6324,42.517,41.2374,42.0899,4942423.0],["2020-02-14",42.1381,42.7619,41.9147,42.5259,6490113.0],["2020-02-18",42.4419,42.7904,42.0917,42.3615,5274791.0],["2020-02-19",42.5563,42.9745,42.0934,42.2132,3404805.0],["2020-02-20",42.2096,42.4473,41.1105,41.7414,5807473.0],["2020-02-21",41.493,41.7449,40.6423,40.7817,3897201.0],["2020-02-24",39.5932,39.9488,38.9158,39.5985,4730917.0],["2020-02-25",39.5985,39.8559,37.9811,38.0651,5260243.0],["2020-02-26",38.1366,38.9587,37.0679,37.3878,5227230.0],["2020-02-27",36.5693,36.9231,35.7686,36.1404,8120055.0],["2020-02-28",35.3379,36.5157,35.1753,36.4477,6450945.0],["2020-03-02",36.5353,37.7166,35.9259,37.5594,5168478.0],["2020-03-03",37.5594,37.7649,35.4451,36.3083,7355723.0],["2020-03-04",36.6586,37.1966,36.0135,37.0053,5020200.0],["2020-03-05",36.185,36.7069,35.69,36.0045,4152911.0],["2020-03-06",35.3486,35.6471,34.4908,35.4148,5931132.0],["2020-03-09",33.1647,34.6516,32.4945,33.8206,6364776.0],["2020-03-10",34.4443,35.5685,33.9618,35.3254,7812867.0],["2020-03-11",34.3728,34.6463,33.0074,33.6133,7140299.0],["2020-03-12",31.8332,32.2729,29.5314,29.6565,8648262.0],["2020-03-13",31.1005,31.3865,28.2821,30.5608,10442149.0],["2020-03-16",26.5736,28.2214,26.2662,26.763,10335277.0],["2020-03-17",27.1169,28.191,25.5924,27.9855,8423886.0],["2020-03-18",26.2751,27.0222,22.7562,24.899,9315794.0],["2020-03-19",24.7703,25.5174,23.446,24.9866,19447958.0],["2020-03-20",25.7175,25.8444,23.0779,23.3674,13896754.0],["2020-03-23",23.2083,24.0662,22.2683,23.589,9573183.0],["2020-03-24",24.8454,28.7718,24.765,28.5073,10625679.0],["2020-03-25",28.7361,32.5392,28.6074,31.5848,11406798.0],["2020-03-26",31.9441,34.5837,31.5723,32.2121,9108764.0],["2020-03-27",30.4768,32.5839,30.4768,31.735,7667946.0],["2020-03-30",31.7367,32.7769,31.5634,32.171,3718708.0],["2020-03-31",32.0602,33.3434,31.6885,32.0316,5167918.0],["2020-04-01",31.1166,31.3275,29.6904,29.9871,3507201.0],["2020-04-02",29.5582,30.7877,29.3598,30.341,5730816.0],["2020-04-03",29.8048,30.9218,29.5903,30.2373,6173413.0],["2020-04-06",31.1845,32.8359,31.1237,32.6071,6330084.0],["2020-04-07",34.0851,34.6284,33.1397,34.1119,6704977.0],["2020-04-08",34.3103,35.6578,33.9296,35.3236,10127688.0],["2020-04-09",35.7525,36.1922,34.3639,34.8518,11399524.0],["2020-04-13",34.6659,35.1538,33.9296,34.9036,7521906.0],["2020-04-14",35.6417,36.9964,35.5774,36.8213,3945322.0],["2020-04-15",36.4066,37.479,35.354,37.0232,4441075.0],["2020-04-16",37.3485,39.3108,37.134,38.9623,6183485.0],["2020-04-17",39.418,40.1401,39.1625,39.9828,4446670.0],["2020-04-20",39.4663,41.064,39.0409,40.0596,7700400.0],["2020-04-21",39.4699,40.0275,37.6166,38.3672,8071935.0],["2020-04-22",39.057,39.7898,38.6853,39.5396,4884791.0],["2020-04-23",39.6289,40.4332,39.25,39.7058,3465795.0],["2020-04-24",39.9506,40.1955,39.3662,39.9739,3836771.0],["2020-04-27",40.3778,40.712,39.511,39.7094,2546470.0],["2020-04-28",40.3706,40.485,38.5262,38.805,3332065.0],["2020-04-29",39.8773,40.9264,39.2733,40.5261,3573787.0],["2020-04-30",40.1651,40.8335,39.6164,39.9399,3812151.0],["2020-05-01",39.318,39.7058,38.7532,38.8318,4822682.0],["2020-05-04",38.478,40.1133,38.3422,40.006,4309023.0],["2020-05-05",40.7942,41.3428,40.3045,40.9461,6191318.0],["2020-05-06",42.0059,44.1576,41.6109,43.9414,8150271.0],["2020-05-07",44.5544,45.6964,42.3151,42.3669,15107600.0],["2020-05-08",42.7476,43.071,41.9147,41.9755,10975951.0],["2020-05-11",42.8709,43.3034,41.7128,42.9138,9046095.0],["2020-05-12",43.4052,43.8878,42.3865,42.4741,8028291.0],["2020-05-13",42.4259,43.1014,40.1901,41.2428,8588391.0],["2020-05-14",40.4886,42.2168,40.4796,42.2168,4912208.0],["2020-05-15",41.8325,43.0782,41.6413,42.8816,4705178.0],["2020-05-18",43.6161,45.6213,43.4213,45.3908,4527244.0],["2020-05-19",45.4891,47.3049,45.305,46.3112,5906512.0],["2020-05-20",47.0761,47.4425,45.8447,46.2933,4941304.0],["2020-05-21",46.1182,46.8724,45.4945,45.8698,2573887.0],["2020-05-22",45.75,47.1244,45.5516,46.615,3331506.0],["2020-05-26",47.3513,47.4836,46.3827,46.758,3480903.0],["2020-05-27",46.9456,47.7141,45.9073,47.6641,2911291.0],["2020-05-28",47.094,49.521,47.094,48.4665,5414676.0],["2020-05-29",48.4665,48.7561,47.7356,48.32,5094059.0],["2020-06-01",48.3432,50.025,48.3164,49.8302,3843485.0],["2020-06-02",49.6568,50.6773,49.2261,50.3002,5495250.0],["2020-06-03",50.5826,51.4618,50.134,51.074,4105350.0],["2020-06-04",50.638,51.2063,49.7033,50.3913,4821003.0],["2020-06-05",50.6165,51.4243,50.0428,50.8864,5418033.0],["2020-06-08",50.6844,51.4422,50.1447,50.3949,4377287.0],["2020-06-09",50.3073,50.7291,49.5263,50.3395,6210902.0],["2020-06-10",50.4646,50.8899,49.5281,49.9553,3432782.0],["2020-06-11",48.8061,49.2708,47.3209,48.2735,4023658.0],["2020-06-12",49.5513,49.6908,48.0591,49.0223,3247575.0],["2020-06-15",48.1413,50.3163,48.1413,50.0625,5397890.0],["2020-06-16",51.1991,52.418,50.6844,51.4994,6825838.0],["2020-06-17",52.1231,52.5056,51.3725,52.2428,7504001.0],["2020-06-18",52.5431,54.4911,52.3322,54.3589,7794403.0],["2020-06-19",55.0702,55.4026,52.5699,52.779,10327444.0],["2020-06-22",52.8612,53.4706,52.5073,52.586,5804116.0],["2020-06-23",53.7208,54.9218,52.8362,54.173,7293614.0],["2020-06-24",54.1516,55.0416,52.6789,53.9728,4220616.0],["2020-06-25",54.0372,54.9611,53.5457,54.3767,4232366.0],["2020-06-26",54.1033,55.4794,53.8316,54.4929,12791661.0],["2020-06-29",54.509,57.2559,54.089,56.8144,8934187.0],["2020-06-30",56.8002,58.0369,56.298,57.7974,8434517.0],["2020-07-01",56.2179,60.5188,54.7006,58.2428,16306564.0],["2020-07-02",59.1489,63.1605,59.0834,62.0907,11226176.0],["2020-07-06",63.3079,68.3675,63.1824,67.2377,13974778.0],["2020-07-07",67.0576,68.987,64.8361,68.5585,7034017.0],["2020-07-08",69.3936,69.642,66.6482,67.0576,5086617.0],["2020-07-09",67.4506,68.8615,66.61,68.1437,3145997.0],["2020-07-10",67.8872,69.8357,67.8872,69.5846,2994844.0],["2020-07-13",70.4907,70.4907,66.5718,66.741,2500528.0],["2020-07-14",66.1079,70.0595,65.9769,69.6283,5544474.0],["2020-07-15",70.3706,71.3367,68.4466,70.8673,2273157.0],["2020-07-16",70.3761,70.4034,66.5118,68.3457,2806865.0],["2020-07-17",69.8193,70.4907,67.4342,68.3784,2356520.0],["2020-07-20",68.7714,72.008,68.6459,71.5932,5080388.0],["2020-07-21",72.4447,72.5866,69.47,70.0377,1852128.0],["2020-07-22",70.0595,70.5125,68.5531,69.148,2118340.0],["2020-07-23",69.1425,70.7254,67.527,68.4985,1764917.0],["2020-07-24",67.9199,69.017,66.9484,68.6568,1982211.0],["2020-07-27",69.3172,70.7199,69.1344,69.7538,3062817.0],["2020-07-28",68.9242,69.5628,68.4385,68.7496,1821347.0],["2020-07-29",69.6392,71.7297,69.2681,71.233,1894267.0],["2020-07-30",70.4961,73.2797,70.2997,72.33,1383279.0],["2020-07-31",73.6891,73.7055,71.0965,72.2755,1547440.0],["2020-08-03",72.8868,74.1694,72.2755,73.1488,1868800.0],["2020-08-04",73.247,73.4872,71.9261,73.056,946859.0],["2020-08-05",73.187,74.2294,73.0205,73.1324,1259425.0],["2020-08-06",73.3507,74.2398,71.5004,71.6533,912231.0],["2020-08-07",71.5004,73.378,71.3531,72.6193,1361842.0],["2020-08-10",72.5975,73.8747,70.0813,71.6478,2445014.0],["2020-08-11",70.5835,70.8018,65.8404,66.026,3441340.0],["2020-08-12",67.2268,67.6798,66.0315,67.1613,2097820.0],["2020-08-13",67.6689,68.5422,66.5882,68.2038,4913662.0],["2020-08-14",67.8927,68.4385,66.9211,67.3578,2261248.0],["2020-08-17",67.6416,70.0022,67.6416,69.3008,2636107.0],["2020-08-18",70.1632,71.716,70.0486,70.4034,1724793.0],["2020-08-19",70.8618,71.4622,68.9624,69.4646,1632085.0],["2020-08-20",69.2845,70.0213,69.0443,69.3718,1644544.0],["2020-08-21",69.4864,69.9121,69.1207,69.5191,1857441.0],["2020-08-24",70.6708,72.1881,69.6229,71.3094,1944835.0],["2020-08-25",71.1074,72.1772,70.4252,71.4622,1540111.0],["2020-08-26",71.4786,72.9195,71.1784,72.6794,1460229.0],["2020-08-27",72.4829,72.9468,71.2657,71.5495,1277563.0],["2020-08-28",72.0462,73.116,71.5004,72.3955,1229561.0],["2020-08-31",74.1203,74.4259,71.7897,72.5866,2198955.0],["2020-09-01",72.2209,74.6006,72.2209,73.6291,1429999.0],["2020-09-02",74.4641,75.3047,72.7831,75.0263,1490643.0],["2020-09-03",74.2458,74.2458,69.7593,70.8509,2383636.0],["2020-09-04",70.4034,70.7581,66.812,68.8806,3104590.0],["2020-09-08",66.681,68.8533,66.0642,66.0915,1476169.0],["2020-09-09",68.2725,69.148,66.8944,68.755,1978546.0],["2020-09-10",69.2299,70.2724,67.1558,67.3141,1709036.0],["2020-09-11",68.0346,68.1546,65.6188,66.5391,853052.0],["2020-09-14",67.3141,67.778,65.9278,66.2007,1321168.0],["2020-09-15",67.7617,69.8576,67.5133,68.8151,1906543.0],["2020-09-16",68.8205,69.7784,66.348,66.5281,1454916.0],["2020-09-17",65.8022,66.7001,64.405,64.7379,1810171.0],["2020-09-18",65.1363,65.5894,63.035,64.1593,2311999.0],["2020-09-21",62.7894,64.7597,62.5023,64.3067,1661034.0],["2020-09-22",65.2073,66.0151,64.0884,64.7434,1536447.0],["2020-09-23",64.334,64.6342,62.6475,62.6584,1142900.0],["2020-09-24",61.3757,63.2697,61.1301,61.8943,1063567.0],["2020-09-25",63.3898,63.428,61.4085,62.9313,971776.0],["2020-09-28",64.0829,65.2619,63.6517,64.3668,859282.0],["2020-09-29",64.274,65.6003,64.0993,64.9289,756314.0],["2020-09-30",64.858,66.4899,64.0065,65.3765,1498338.0],["2020-10-01",65.9387,68.7277,65.9387,68.1055,1263272.0],["2020-10-02",66.217,68.0782,66.1788,67.4069,1288373.0],["2020-10-05",67.8162,69.863,67.6034,69.1207,1892252.0],["2020-10-06",69.088,70.125,68.2529,69.0279,1352682.0],["2020-10-07",69.7538,70.3979,69.1535,69.8958,652065.0],["2020-10-08",70.2287,70.9,67.4724,67.7398,1637215.0],["2020-10-09",68.373,69.0934,67.5761,68.2747,1420655.0],["2020-10-12",69.4537,69.803,68.171,68.4003,1116333.0],["2020-10-13",68.8151,69.4809,68.2856,69.0006,1123662.0],["2020-10-14",69.4864,69.9558,66.7246,67.1231,1024909.0],["2020-10-15",66.2061,68.4112,66.2061,68.302,1598191.0],["2020-10-16",68.7714,69.0443,67.5379,67.8927,452176.0],["2020-10-19",68.4112,69.118,65.6166,65.8623,831799.0],["2020-10-20",66.3153,67.1831,65.9496,66.6701,1208308.0],["2020-10-21",67.1285,67.3741,65.6166,67.0139,1085187.0],["2020-10-22",66.8993,67.8408,66.0478,67.4778,1065216.0],["2020-10-23",68.2474,70.6599,68.0755,70.578,1485146.0],["2020-10-26",69.863,70.1359,68.1737,68.6459,708495.0],["2020-10-27",69.2135,70.9055,68.7059,69.5737,957852.0],["2020-10-28",68.4603,68.9406,66.6318,67.3359,793690.0],["2020-10-29",68.1601,69.4318,67.4724,68.4166,766758.0],["2020-10-30",68.0346,68.3129,65.2728,65.8895,1275364.0],["2020-11-02",66.4845,67.9745,66.1515,67.3632,833815.0],["2020-11-03",67.8872,69.2626,66.812,68.8369,645835.0],["2020-11-04",70.4525,72.2263,70.2232,71.4895,1266753.0],["2020-11-05",72.0626,72.7176,70.7418,71.2111,2103499.0],["2020-11-06",77.2259,78.5413,72.532,76.1943,3815833.0],["2020-11-09",78.2739,79.1417,73.7546,74.3659,2162495.0],["2020-11-10",74.5788,75.2774,71.2275,72.6903,1837287.0],["2020-11-11",73.4981,74.9936,72.6466,73.1433,1704272.0],["2020-11-12",73.1433,74.7916,70.6271,71.1184,1745496.0],["2020-11-13",71.2766,74.284,70.7745,73.8801,1396653.0],["2020-11-16",74.3495,75.3156,73.1542,73.7437,1131723.0],["2020-11-17",73.6782,74.4369,72.1336,74.033,1321352.0],["2020-11-18",74.6879,75.1573,73.4708,73.5909,1031871.0],["2020-11-19",73.6836,76.1752,73.1378,75.9378,915712.0],["2020-11-20",76.0142,76.2653,75.1901,75.2446,761444.0],["2020-11-23",75.5558,77.1151,74.2294,76.4727,1156824.0],["2020-11-24",76.5382,76.9699,74.8844,75.9324,1264005.0],["2020-11-25",76.3963,77.9682,75.6922,77.3351,854152.0],["2020-11-27",77.5479,78.705,76.7019,77.7663,410770.0],["2020-11-30",78.001,78.8415,75.8887,77.4988,2089758.0],["2020-12-01",78.0501,79.7475,77.5152,79.3709,2420463.0],["2020-12-02",79.1417,79.1417,76.7238,77.0731,872840.0],["2020-12-03",76.8056,79.1963,76.7183,77.6844,597833.0],["2020-12-04",77.8481,79.5565,77.7826,79.3764,1009702.0],["2020-12-07",78.1865,79.0489,77.8099,78.0883,1466458.0],["2020-12-08",78.5413,79.4228,76.4727,77.5916,1013366.0],["2020-12-09",77.8099,78.716,75.714,76.5055,842975.0],["2020-12-10",77.5097,81.7315,76.5164,81.1393,1480383.0],["2020-12-11",81.3631,81.3904,79.693,81.1775,1090317.0],["2020-12-14",81.4668,82.6403,81.0029,82.2801,1018496.0],["2020-12-15",83.0715,84.8836,82.1873,84.7799,860014.0],["2020-12-16",84.8181,86.2726,83.2898,86.0243,1492658.0],["2020-12-17",86.7175,88.2675,86.2426,87.3451,1161038.0],["2020-12-18",88.5241,89.8695,86.6465,89.512,1909840.0],["2020-12-21",88.6551,89.8995,87.3369,87.8855,949057.0],["2020-12-22",94.1513,102.4912,93.6814,100.2807,2971392.0],["2020-12-23",102.2183,102.2838,97.3552,97.3552,1523622.0],["2020-12-24",97.6991,99.7567,97.3989,97.961,378524.0],["2020-12-28",98.1466,101.3123,98.1466,101.0066,1117066.0],["2020-12-29",101.8308,102.2303,98.8562,101.2904,1261440.0],["2020-12-30",101.809,104.1123,101.094,102.3275,1149129.0],["2020-12-31",102.3984,104.6471,101.5006,103.3481,1294052.0],["2021-01-04",103.752,107.3462,103.3481,106.159,2533507.0],["2021-01-05",104.6417,107.5235,102.3515,104.467,1722228.0],["2021-01-06",101.1977,102.6113,100.2643,102.0327,1931826.0],["2021-01-07",102.8897,104.6035,101.738,104.5107,891894.0],["2021-01-08",104.7236,104.7672,102.2784,104.5107,1045795.0],["2021-01-11",103.1626,104.2569,102.6026,102.9333,749535.0],["2021-01-12",104.4288,108.7079,104.0904,108.4241,1311641.0],["2021-01-13",107.7419,109.43,107.2152,107.2943,1073827.0],["2021-01-14",107.8019,109.352,105.9298,107.2124,1004205.0],["2021-01-15",106.9341,108.083,105.7933,107.8838,1059720.0],["2021-01-19",109.3574,109.7068,106.5411,108.7298,869542.0],["2021-01-20",108.8444,112.6323,108.8444,111.7208,793507.0],["2021-01-21",112.4904,113.4946,111.0112,111.0822,615971.0],["2021-01-22",110.4873,110.6565,109.0682,109.4448,1057704.0],["2021-01-25",110.5746,110.8802,108.3204,110.6728,1274082.0],["2021-01-26",114.1496,116.6221,113.4073,115.4977,2345161.0],["2021-01-27",112.6214,117.2007,110.3617,114.0787,2914412.0],["2021-01-28",114.0732,118.98,114.0732,115.9835,1386210.0],["2021-01-29",115.1321,115.6014,113.4455,114.5917,1033703.0],["2021-02-01",115.7925,121.4225,115.7925,120.2572,971593.0],["2021-02-02",121.1687,127.4399,118.5925,127.2598,1804858.0],["2021-02-03",127.6255,130.6493,124.0833,129.9288,2436952.0],["2021-02-04",132.1884,133.5311,125.6988,128.7608,1544325.0],["2021-02-05",128.9027,136.2978,128.9027,135.6652,1280495.0],["2021-02-08",135.4742,137.9876,133.9902,137.2917,1669645.0],["2021-02-09",138.8855,138.8855,135.4218,135.5997,1046345.0],["2021-02-10",136.926,139.4968,134.8302,139.2566,1338024.0],["2021-02-11",140.6157,143.4757,140.0371,143.4375,708862.0],["2021-02-12",142.9081,144.2453,142.5369,143.1919,931469.0],["2021-02-16",143.5466,144.6874,141.7318,142.395,1264921.0],["2021-02-17",141.0196,143.9232,138.7572,143.7049,845540.0],["2021-02-18",143.0008,144.0597,140.1217,143.1046,1103691.0],["2021-02-19",144.1307,145.1841,142.5697,143.0827,592886.0],["2021-02-22",141.0742,141.3743,135.9436,136.5603,779400.0],["2021-02-23",133.9132,135.8999,128.5971,133.3183,1538279.0],["2021-02-24",132.6142,135.0703,130.7257,135.0103,722603.0],["2021-02-25",134.2789,137.3409,129.2466,129.514,726267.0],["2021-02-26",131.2005,134.6855,127.107,133.6294,1084637.0],["2021-03-01",135.5397,137.9876,133.2091,137.652,1043047.0],["2021-03-02",138.0558,140.9623,137.1716,137.2972,666356.0],["2021-03-03",136.795,137.4096,129.0228,130.1963,1103142.0],["2021-03-04",128.8099,130.8147,122.8061,124.3016,1591778.0],["2021-03-05",126.4466,128.7117,119.7141,128.4824,1068697.0],["2021-03-08",127.1343,130.8081,121.0049,121.1304,910582.0],["2021-03-09",125.5351,130.4473,125.5351,129.4103,707762.0],["2021-03-10",134.3389,136.2765,128.2641,129.705,1020695.0],["2021-03-11",133.2309,135.7078,131.1733,134.8192,962432.0],["2021-03-12",132.8216,132.8358,129.0992,131.4571,849754.0],["2021-03-15",132.5487,133.7222,128.7663,130.7202,952905.0],["2021-03-16",131.3206,133.2801,129.2575,130.8349,889879.0],["2021-03-17",129.3121,131.4625,126.9454,130.0325,805233.0],["2021-03-18",129.0665,130.4801,126.0099,128.3132,1260341.0],["2021-03-19",128.6735,133.3183,126.1437,132.1011,1322084.0],["2021-03-22",133.0017,137.5701,133.0017,135.3978,1472138.0],["2021-03-23",135.8835,136.2678,130.0161,132.8325,1079873.0],["2021-03-24",133.2419,134.0988,121.5889,121.9655,1524721.0],["2021-03-25",120.1207,121.6435,116.2782,117.2989,2060627.0],["2021-03-26",118.3632,119.373,112.6759,119.2201,2445746.0],["2021-03-29",118.8108,118.9909,111.95,112.8997,1213804.0],["2021-03-30",112.856,113.4401,109.7777,112.4358,2506391.0],["2021-03-31",113.9695,119.1519,113.1011,118.063,1203910.0],["2021-04-01",119.0673,123.9195,118.5761,123.7285,1443557.0],["2021-04-05",124.9293,125.3659,121.1304,123.0189,684860.0],["2021-04-06",122.3094,126.4793,122.3094,124.4435,716190.0],["2021-04-07",124.9784,127.8002,123.1499,126.1191,742207.0],["2021-04-08",127.2216,132.3959,127.1016,131.0423,689074.0],["2021-04-09",130.6056,131.981,129.907,131.6809,1116150.0],["2021-04-12",130.6384,133.4602,130.6384,133.1818,810729.0],["2021-04-13",135.0867,142.6843,134.7537,140.9486,1721861.0],["2021-04-14",140.2827,141.1833,134.7428,135.6871,1105340.0],["2021-04-15",135.365,139.1748,135.365,137.0243,1065033.0],["2021-04-16",139.0874,139.0874,131.73,135.5724,914613.0],["2021-04-19",134.6992,135.4578,131.8091,132.8134,688708.0],["2021-04-20",132.8325,134.3307,126.2556,128.9464,849022.0],["2021-04-21",128.0949,131.7136,127.369,131.2169,888230.0],["2021-04-22",131.6972,134.6915,131.0586,132.7888,745321.0],["2021-04-23",133.2801,136.866,132.8652,136.6258,727550.0],["2021-04-26",137.3572,139.4422,135.5097,136.5767,1017397.0],["2021-04-27",136.5058,138.629,135.6434,137.9358,1104241.0],["2021-04-28",138.2742,141.3361,136.938,141.0196,974158.0],["2021-04-29",141.1124,141.9693,136.2711,138.6399,560274.0],["2021-04-30",137.3791,139.5786,135.9108,138.3451,489369.0],["2021-05-03",139.4477,141.1942,136.5385,140.1627,1013916.0],["2021-05-04",137.8812,138.2742,129.2138,131.015,1695295.0],["2021-05-05",133.029,133.6403,126.2883,127.0688,1218751.0],["2021-05-06",125.6825,128.9922,123.7066,125.9062,1189070.0],["2021-05-07",127.1725,132.9226,125.0057,131.7573,1124028.0],["2021-05-10",130.3709,130.8185,127.7784,128.1331,949607.0],["2021-05-11",122.8061,130.0598,122.031,129.5413,1172764.0],["2021-05-12",127.6746,128.3951,118.4369,119.9188,1555501.0],["2021-05-13",120.9012,122.7624,117.5936,119.8041,1105890.0],["2021-05-14",120.7375,125.2076,120.7375,124.6018,1164336.0],["2021-05-17",124.1542,125.2458,122.102,122.6314,1478001.0],["2021-05-18",124.2688,129.9015,123.6302,127.4181,1281777.0],["2021-05-19",123.3737,129.7323,123.3737,129.1374,970494.0],["2021-05-20",129.6559,132.7943,129.2029,132.2157,993029.0],["2021-05-21",133.1764,137.9467,131.8173,136.0418,1420471.0],["2021-05-24",137.1389,139.595,134.9502,137.8867,1662682.0],["2021-05-25",142.5513,146.9401,129.7785,130.2215,3875810.0],["2021-05-26",130.0082,135.4143,128.0779,134.3724,1606276.0],["2021-05-27",130.8532,134.8646,129.5242,132.7974,2151535.0],["2021-05-28",132.8958,133.8187,129.3355,130.8203,1533136.0],["2021-06-01",131.5915,132.8548,129.0894,129.6719,1526432.0],["2021-06-02",129.6144,130.2215,125.0451,127.096,995313.0],["2021-06-03",125.5127,127.1534,123.1829,123.79,766141.0],["2021-06-04",124.2986,126.7022,123.9385,125.644,467608.0],["2021-06-07",125.5701,131.895,124.8318,129.7785,1060774.0],["2021-06-08",131.2879,132.7769,130.6932,132.2067,728231.0],["2021-06-09",130.0738,132.4939,126.1936,126.1936,738104.0],["2021-06-10",126.9811,126.9811,123.9541,124.1756,1217903.0],["2021-06-11",125.1025,126.251,122.379,125.3979,1145860.0],["2021-06-14",125.4717,127.1534,125.3486,125.9967,766995.0],["2021-06-15",126.4725,126.4971,122.4118,122.4528,839769.0],["2021-06-16",121.9278,126.8991,121.9278,124.717,1080156.0],["2021-06-17",123.8474,126.7104,123.4988,124.7252,732131.0],["2021-06-18",124.5119,124.5119,121.7719,122.4774,1235700.0],["2021-06-21",122.7482,125.4061,120.7547,125.0697,672766.0],["2021-06-22",125.3979,126.9647,123.9212,124.4381,835868.0],["2021-06-23",123.8966,126.8827,123.8966,126.087,456881.0],["2021-06-24",127.0796,127.0796,123.9377,124.7744,1376982.0],["2021-06-25",124.8482,126.169,123.6095,125.0697,2676558.0],["2021-06-28",126.6202,127.0714,124.3232,126.7268,420555.0],["2021-06-29",126.8417,130.2051,125.7588,128.7859,657407.0],["2021-06-30",128.0968,128.9007,126.3084,126.4725,454077.0],["2021-07-01",126.3987,128.2363,124.2822,126.1936,944725.0],["2021-07-02",127.1534,128.1665,123.8802,123.9295,370332.0],["2021-07-06",123.5849,124.5693,120.5906,121.8212,1086129.0],["2021-07-07",122.6743,122.8671,117.9984,118.0722,673254.0],["2021-07-08",112.7178,117.3093,112.7178,116.0131,1303720.0],["2021-07-09",116.1362,118.671,115.9065,118.2527,1260080.0],["2021-07-12",118.2609,118.8433,116.1526,116.6284,716650.0],["2021-07-13",116.3331,116.3413,113.3142,113.7818,690442.0],["2021-07-14",114.5365,115.5373,111.7719,112.0263,660698.0],["2021-07-15",111.5111,113.9541,110.3363,111.8294,529412.0],["2021-07-16",112.3462,113.6998,110.3445,110.8368,546965.0],["2021-07-19",108.507,109.8769,106.9401,109.2863,1194132.0],["2021-07-20",110.0902,111.4356,107.1698,110.3445,773821.0],["2021-07-21",112.2067,114.7006,112.2067,114.2576,803809.0],["2021-07-22",113.6587,114.4545,112.2231,113.5931,434086.0],["2021-07-23",114.6924,116.776,113.5439,115.5045,562447.0],["2021-07-26",114.8072,115.0205,113.2256,113.8966,329130.0],["2021-07-27",113.6013,114.0279,109.3109,112.0098,493939.0],["2021-07-28",112.5021,114.2822,112.3626,113.6177,319866.0],["2021-07-29",114.5037,116.735,114.2625,115.3733,762241.0],["2021-07-30",113.5849,115.1025,112.1821,112.6251,614498.0],["2021-08-02",112.9532,114.4217,111.7145,112.7564,487234.0],["2021-08-03",113.1583,113.1583,109.1468,110.5496,358630.0],["2021-08-04",109.8441,110.4102,108.3921,110.1313,460172.0],["2021-08-05",108.3839,112.0427,107.9491,109.5898,838062.0],["2021-08-06",110.0984,111.2633,106.3167,106.7022,411778.0],["2021-08-09",106.3331,107.539,104.6267,107.5061,571955.0],["2021-08-10",107.7933,107.9984,103.5685,104.233,641438.0],["2021-08-11",104.5283,105.4225,102.0919,103.2486,693611.0],["2021-08-12",102.7071,105.5291,101.3044,105.4143,1442321.0],["2021-08-13",105.0861,105.5947,101.0213,101.9524,533191.0],["2021-08-16",101.0911,103.5603,100.4184,103.306,780038.0],["2021-08-17",102.1493,103.2322,100.9762,102.6989,1104048.0],["2021-08-18",102.9532,105.0533,101.5012,104.0853,802224.0],["2021-08-19",102.7071,105.5619,102.6907,104.5283,1038588.0],["2021-08-20",105.0533,106.2141,104.3191,105.9311,457003.0],["2021-08-23",106.3002,107.6374,105.1025,107.3503,524170.0],["2021-08-24",107.6128,109.1386,106.3577,109.0156,552816.0],["2021-08-25",108.9418,109.3191,107.219,108.4003,404342.0],["2021-08-26",108.4413,109.4914,107.2436,107.662,397516.0],["2021-08-27",108.0722,110.2092,107.9573,108.9171,288415.0],["2021-08-30",108.6464,109.5406,107.6866,108.6218,284393.0],["2021-08-31",108.6464,109.516,107.9245,108.3265,545746.0],["2021-09-01",110.1395,110.1559,108.2322,108.3265,313527.0],["2021-09-02",109.0156,111.1567,108.5972,109.3355,358142.0],["2021-09-03",108.95,109.1715,107.379,108.3347,418970.0],["2021-09-07",108.5316,109.9918,107.9327,108.4331,296705.0],["2021-09-08",108.0148,108.8515,107.3011,107.9737,738836.0],["2021-09-09",107.5964,108.5972,106.7842,107.7605,442497.0],["2021-09-10",107.9737,108.5849,107.0796,107.8425,378134.0],["2021-09-13",108.1296,108.1378,105.2215,107.3585,405074.0],["2021-09-14",107.9081,110.566,107.7194,108.7531,339126.0],["2021-09-15",108.4577,110.7547,107.4323,110.1066,537823.0],["2021-09-16",109.516,113.9811,108.872,113.8228,692392.0],["2021-09-17",113.6423,113.6423,108.0476,109.1386,1384174.0],["2021-09-20",107.4323,108.0722,103.8351,104.8154,629613.0],["2021-09-21",105.3076,108.1624,104.8277,106.8171,482480.0],["2021-09-22",107.5718,108.6546,105.4143,106.4807,512102.0],["2021-09-23",107.1206,110.1231,106.6448,109.6883,634124.0],["2021-09-24",110.5742,117.178,109.4832,115.1518,1188037.0],["2021-09-27",114.6432,114.6432,110.3733,110.927,748954.0],["2021-09-28",109.4258,110.9434,107.2765,109.3437,809660.0],["2021-09-29",110.5742,111.3864,105.2502,105.3651,541358.0],["2021-09-30",105.4717,108.1952,105.4717,106.8827,614132.0],["2021-10-01",107.662,111.2223,107.0057,111.1567,562690.0],["2021-10-04",110.6891,112.904,106.1116,109.598,740542.0],["2021-10-05",109.8113,110.9106,105.767,107.0468,663258.0],["2021-10-06",105.9393,108.7695,105.3322,108.023,275006.0],["2021-10-07",111.7309,117.3667,111.5669,116.4315,959475.0],["2021-10-08",116.776,117.621,114.3232,115.5209,440303.0],["2021-10-11",115.0287,116.0623,113.5439,114.233,326448.0],["2021-10-12",114.3232,116.8827,114.1468,115.7998,503081.0],["2021-10-13",117.8507,122.338,117.6866,121.7802,1102464.0],["2021-10-14",122.6579,124.1181,121.2387,123.7654,522829.0],["2021-10-15",124.3068,125.6235,123.4454,124.3314,560618.0],["2021-10-18",123.3224,123.8679,120.4922,120.9926,550744.0],["2021-10-19",120.9926,123.5439,120.7055,121.7227,317428.0],["2021-10-20",121.8212,122.5841,120.5414,121.2059,326936.0],["2021-10-21",120.8983,125.6194,120.8983,125.603,533069.0],["2021-10-22",124.6103,126.5463,123.3634,124.9713,440059.0],["2021-10-25",125.0615,128.8433,123.3552,128.5972,516490.0],["2021-10-26",128.95,130.2789,127.3749,127.9819,963254.0],["2021-10-27",127.9819,129.9549,124.1181,124.6021,436768.0],["2021-10-28",125.4717,127.9819,124.192,126.3331,722989.0],["2021-10-29",126.128,126.7432,124.192,124.9959,516612.0],["2021-11-01",125.8162,127.2436,124.9959,126.5217,382888.0],["2021-11-02",126.6448,126.6448,124.1427,124.6924,410315.0],["2021-11-03",124.9057,126.3331,123.4701,125.7916,459441.0],["2021-11-04",127.7112,127.7112,122.7482,123.0435,818924.0],["2021-11-05",126.3331,128.3019,118.9746,119.0894,793447.0],["2021-11-08",119.9262,121.6038,117.5144,118.0558,854153.0],["2021-11-09",118.6464,120.6235,115.324,115.6112,575734.0],["2021-11-10",114.3478,115.0861,112.3298,114.5037,769189.0],["2021-11-11",115.1272,115.9721,111.8294,112.1903,1017743.0],["2021-11-12",113.1009,114.0853,111.1239,112.0673,430795.0],["2021-11-15",112.3872,113.0599,109.516,109.7621,495158.0],["2021-11-16",109.598,113.1296,109.5734,112.5267,641682.0],["2021-11-17",112.3708,113.9787,110.4389,110.5824,567444.0],["2021-11-18",111.0993,111.4766,106.6858,106.8007,549647.0],["2021-11-19",106.6448,107.6046,105.0451,105.6276,935948.0],["2021-11-22",105.6276,107.0878,102.6579,106.6448,1419525.0],["2021-11-23",106.735,106.7842,102.2559,104.6678,1265931.0],["2021-11-24",103.9787,105.1764,102.2231,104.4627,757852.0],["2021-11-26",102.6169,105.4143,102.1493,103.5603,350219.0],["2021-11-29",105.0041,107.6292,102.4487,107.3093,1095637.0],["2021-11-30",106.4725,110.9762,106.3905,109.639,2748723.0],["2021-12-01",111.2879,112.1903,104.4217,105.3158,1341997.0],["2021-12-02",104.7908,106.1362,102.1821,104.6842,831724.0],["2021-12-03",104.8564,105.8162,101.1157,104.233,633758.0],["2021-12-06",104.7334,106.9237,103.2568,105.9147,707264.0],["2021-12-07",108.5398,112.6169,108.4947,110.7465,886213.0],["2021-12-08",110.9106,111.1485,107.2518,109.5816,777722.0],["2021-12-09",109.2863,110.402,107.7441,107.8753,716284.0],["2021-12-10",108.63,109.8687,106.292,106.776,489794.0],["2021-12-13",106.3413,106.5792,102.9893,103.6341,612669.0],["2021-12-14",102.5431,103.3306,99.639,100.4676,530265.0],["2021-12-15",99.8523,102.7145,97.7851,102.5595,632173.0],["2021-12-16",103.5849,104.9877,101.4684,102.6579,602552.0],["2021-12-17",100.9188,103.534,98.4413,102.8958,782720.0],["2021-12-20",101.1649,103.6505,100.1887,103.4619,513808.0],["2021-12-21",104.2412,107.1862,102.5759,107.0221,445910.0],["2021-12-22",107.1452,108.2855,104.6349,107.1124,325229.0],["2021-12-23",106.8335,109.3847,106.7572,108.1296,260256.0],["2021-12-27",108.7531,109.5406,107.2067,109.3273,265132.0],["2021-12-28",109.6062,109.7703,106.1444,106.5956,419214.0],["2021-12-29",106.9155,107.2272,105.1641,105.4225,269521.0],["2021-12-30",105.8244,110.1477,104.5447,109.1304,313527.0],["2021-12-31",108.8023,110.5906,107.2272,107.2272,292438.0],["2022-01-03",109.0484,111.9196,107.2518,111.7309,438109.0],["2022-01-04",111.7555,112.7358,108.8187,111.5258,621446.0],["2022-01-05",111.7227,115.4799,110.1148,110.2871,742859.0],["2022-01-06",108.3511,111.2305,106.292,108.6218,509054.0],["2022-01-07",109.9426,109.9426,107.0919,107.6538,605355.0],["2022-01-10",107.178,107.3544,102.9368,107.0468,732863.0],["2022-01-11",106.6448,111.4356,106.4725,110.3938,1267029.0],["2022-01-12",111.1321,113.8056,110.8039,113.5603,653872.0],["2022-01-13",114.5119,114.5119,106.128,106.1772,884750.0],["2022-01-14",104.5693,108.2445,104.5693,107.7769,530265.0],["2022-01-18",106.8499,110.0574,106.6202,108.4167,826970.0],["2022-01-19",108.4988,110.0656,106.1157,108.1214,571589.0],["2022-01-20",109.7621,113.1173,109.1058,109.5406,443838.0],["2022-01-21",108.0148,109.4504,103.4249,104.233,646801.0],["2022-01-24",101.9606,105.7916,98.9089,105.4307,674838.0],["2022-01-25",104.0033,107.0632,101.6571,104.9549,1440127.0],["2022-01-26",107.3175,110.886,104.5365,105.5291,788327.0],["2022-01-27",106.9401,107.6292,101.8048,102.3052,603771.0],["2022-01-28",102.5923,102.8958,99.4258,102.6825,555376.0],["2022-01-31",103.5685,112.749,103.5685,112.0098,1611884.0],["2022-02-01",112.945,113.5521,108.8597,111.1239,821240.0],["2022-02-02",110.9352,112.0837,108.8023,109.2945,484918.0],["2022-02-03",105.2256,108.63,103.5849,104.0279,538676.0],["2022-02-04",104.0361,109.4832,103.2158,108.3183,437987.0],["2022-02-07",108.7285,110.5742,105.7424,106.0788,372648.0],["2022-02-08",105.8737,108.3101,104.6185,106.7842,503569.0],["2022-02-09",108.5972,113.2978,107.2272,110.7793,521244.0],["2022-02-10",107.5061,111.3618,106.8663,109.3273,522951.0],["2022-02-11",110.443,113.831,108.6382,109.4011,671791.0],["2022-02-14",107.9409,111.7842,107.2436,108.023,461757.0],["2022-02-15",110.1313,111.05,108.6095,110.5742,565006.0],["2022-02-16",107.4651,109.1058,99.114,99.1632,1243746.0],["2022-02-17",98.4413,98.9664,94.0853,94.3478,1150492.0],["2022-02-18",93.6013,94.0279,88.9418,89.8687,1259349.0],["2022-02-22",88.1624,90.1805,84.5693,85.6768,969349.0],["2022-02-23",85.9557,89.0648,85.7178,86.8909,922052.0],["2022-02-24",83.5931,90.3117,83.5931,90.2789,894380.0],["2022-02-25",90.845,92.6333,87.9327,92.6169,836356.0],["2022-02-28",91.9278,94.2166,90.7629,94.1427,768579.0],["2022-03-01",93.831,96.6694,93.1583,94.6596,1180480.0],["2022-03-02",95.603,96.251,92.904,94.6432,1039441.0],["2022-03-03",94.8154,94.9713,86.9565,87.3257,870000.0],["2022-03-04",86.6858,87.7441,82.42,83.0353,862686.0],["2022-03-07",82.5595,83.3224,79.3601,82.1657,1647235.0],["2022-03-08",82.1739,85.5619,80.6481,83.5931,557814.0],["2022-03-09",85.7178,87.9984,84.4955,86.2018,423481.0],["2022-03-10",84.8482,85.7588,82.4939,85.16,576465.0],["2022-03-11",85.7342,85.7342,80.443,80.6317,777234.0],["2022-03-14",79.918,81.8704,76.9893,77.6046,939118.0],["2022-03-15",78.1788,80.3692,76.7842,80.2379,522707.0],["2022-03-16",81.7719,84.4135,80.3199,82.3544,855250.0],["2022-03-17",81.4848,85.242,80.5989,84.8728,627907.0],["2022-03-18",83.79,86.6284,83.429,86.1854,841841.0],["2022-03-21",85.283,85.283,81.3126,82.6497,524048.0],["2022-03-22",82.781,85.7957,82.6661,84.7416,533922.0],["2022-03-23",84.0279,84.6883,81.3454,81.8212,400685.0],["2022-03-24",82.7892,83.1665,80.0082,82.3134,502959.0],["2022-03-25",82.3134,83.6792,80.5824,83.224,489916.0],["2022-03-28",84.0279,85.1157,81.3946,83.1255,480895.0],["2022-03-29",85.0369,86.9319,84.3314,86.3495,511249.0],["2022-03-30",85.2666,86.4889,83.6833,83.9705,466877.0],["2022-03-31",84.1674,84.4299,82.1247,82.2642,817949.0],["2022-04-01",82.74,84.8072,82.1411,83.0435,404220.0],["2022-04-04",83.5193,87.5882,83.2158,86.5299,434452.0],["2022-04-05",86.2018,86.2018,83.6423,84.1263,415923.0],["2022-04-06",82.5267,83.7408,80.1501,82.0919,512224.0],["2022-04-07",81.9196,83.5193,81.0509,83.1501,755049.0],["2022-04-08",82.9943,84.6062,82.379,83.6669,470290.0],["2022-04-11",82.338,83.7203,79.959,80.886,495889.0],["2022-04-12",82.7482,83.5931,81.0829,81.8048,728840.0],["2022-04-13",80.9188,83.3224,78.5316,82.1411,544040.0],["2022-04-14",82.3954,82.3954,78.6628,78.7121,445666.0],["2022-04-18",78.0066,79.3683,77.621,78.3265,316574.0],["2022-04-19",77.6128,80.644,77.2108,79.7129,351803.0],["2022-04-20",80.2789,80.2789,75.7424,76.2838,600845.0],["2022-04-21",77.539,78.3183,74.8769,74.9959,613888.0],["2022-04-22",74.397,75.3815,71.4561,71.5751,521366.0],["2022-04-25",71.4356,74.0197,71.1034,73.4865,701169.0],["2022-04-26",73.0189,73.4865,70.8039,70.9762,733350.0],["2022-04-27",70.4348,72.1739,68.7613,69.639,974956.0],["2022-04-28",71.4602,72.1739,68.95,71.4192,1984044.0],["2022-04-29",71.3782,72.6497,67.7687,67.9902,922295.0],["2022-05-02",67.7851,69.5734,66.9073,68.95,1015427.0],["2022-05-03",68.95,70.082,68.1624,68.8597,639365.0],["2022-05-04",68.3101,71.4356,66.3331,71.2469,970324.0],["2022-05-05",70.0328,70.1559,66.0213,67.0878,1028226.0],["2022-05-06",65.9147,66.292,62.1739,63.2978,990072.0],["2022-05-09",61.6079,62.6743,59.3027,59.5816,1488887.0],["2022-05-10",61.7719,65.6071,60.6235,64.8811,1899811.0],["2022-05-11",62.8466,66.9483,62.0263,63.5603,1617613.0],["2022-05-12",62.6661,64.0525,60.968,63.0353,1111484.0],["2022-05-13",64.1591,68.1706,64.1427,66.8581,626566.0],["2022-05-16",66.653,68.5644,65.2953,65.6522,457247.0],["2022-05-17",66.9893,68.3265,65.3404,67.3749,495158.0],["2022-05-18",65.8244,67.1698,64.5775,65.0369,806490.0],["2022-05-19",65.1272,68.0804,64.4053,66.7104,467486.0],["2022-05-20",68.0886,68.58,65.6686,68.0476,504788.0],["2022-05-23",68.3675,69.2043,65.9885,67.8671,490160.0],["2022-05-24",65.9557,66.5053,64.1674,65.3815,685444.0],["2022-05-25",65.16,66.9319,64.8482,66.6202,551232.0],["2022-05-26",67.2682,69.6062,67.2231,68.9664,343148.0],["2022-05-27",69.5898,71.4889,69.5242,71.0582,366675.0],["2022-05-31",70.7629,70.968,69.2535,69.9754,588899.0],["2022-06-01",70.845,72.297,69.8441,71.6735,594384.0],["2022-06-02",71.0008,74.2986,71.0008,73.9212,454687.0],["2022-06-03",72.6907,73.4619,71.0008,72.1001,527461.0],["2022-06-06",73.913,74.3921,71.6243,72.1739,494914.0],["2022-06-07",70.7137,73.2404,70.4102,72.4692,501862.0],["2022-06-08",72.0098,73.4619,71.534,72.4856,320719.0],["2022-06-09",71.4602,71.5094,69.6103,69.7293,495280.0],["2022-06-10",67.703,69.0074,66.8335,68.0722,471509.0],["2022-06-13",66.3495,66.3495,62.7162,63.0353,816852.0],["2022-06-14",63.7654,65.6399,63.7654,64.676,525389.0],["2022-06-15",65.2994,66.7703,64.6267,65.5373,701291.0],["2022-06-16",63.1911,64.0279,61.2961,62.1329,965692.0],["2022-06-17",62.9122,65.0697,62.5513,63.429,1480719.0],["2022-06-21",64.2494,65.6973,63.3552,63.3798,742493.0],["2022-06-22",62.0098,64.3642,62.0098,63.9541,699584.0],["2022-06-23",64.3068,66.4479,64.0853,66.087,662161.0],["2022-06-24",67.2682,68.8843,66.9893,68.8269,1182064.0],["2022-06-27",69.155,69.7621,66.6382,66.9401,424821.0],["2022-06-28",67.0139,67.2518,64.4454,64.799,364115.0],["2022-06-29",64.7252,65.0287,63.5603,64.2986,397882.0],["2022-06-30",63.2896,63.6916,61.3749,62.3216,491257.0],["2022-07-01",62.3298,63.3224,61.6161,62.9532,465170.0],["2022-07-05",61.6325,66.1526,60.7629,66.1116,500643.0],["2022-07-06",66.3331,66.5546,64.8154,65.4799,604502.0],["2022-07-07",65.808,66.9893,65.5127,65.6276,459441.0],["2022-07-08",64.3806,65.6932,63.5808,64.6432,401782.0],["2022-07-11",64.1017,64.1715,61.5094,61.7719,406780.0],["2022-07-12",61.6899,62.904,60.8868,61.37,344367.0],["2022-07-13",60.2953,60.6481,59.4668,59.8031,398125.0],["2022-07-14",58.95,59.0648,55.8655,55.9475,1207541.0],["2022-07-15",56.612,58.3019,56.4725,58.2363,693001.0],["2022-07-18",58.8269,59.936,57.2683,57.4159,692026.0],["2022-07-19",58.6957,59.9344,58.1624,59.5488,770774.0],["2022-07-20",60.1723,61.5669,59.6883,61.5422,711165.0],["2022-07-21",62.3462,62.5677,61.0582,62.2724,570736.0],["2022-07-22",61.534,61.7801,60.1395,60.968,671913.0],["2022-07-25",60.968,60.968,59.3601,59.5652,628273.0],["2022-07-26",58.7859,58.7859,54.9631,55.0123,884141.0],["2022-07-27",56.0541,56.9155,55.3815,56.6366,928878.0],["2022-07-28",56.5217,57.8179,54.6267,56.251,698121.0],["2022-07-29",56.4479,56.5956,55.2502,56.1936,909252.0],["2022-08-01",55.7834,57.9902,55.1436,57.8179,696902.0],["2022-08-02",57.662,60.6153,57.6538,60.2379,758706.0],["2022-08-03",60.4922,62.2806,60.4922,61.2223,473581.0],["2022-08-04",61.4028,62.338,60.8368,62.2806,625225.0],["2022-08-05",60.7383,63.589,60.4512,63.4454,624737.0],["2022-08-08",63.7326,65.3888,63.4372,64.1345,735545.0],["2022-08-09",63.0927,64.4914,62.4036,64.0197,664111.0],["2022-08-10",62.4036,63.6423,59.918,60.3856,1327125.0],["2022-08-11",60.9106,65.2748,60.8942,61.6325,830383.0],["2022-08-12",62.297,62.7317,61.0911,62.4856,570736.0],["2022-08-15",62.1985,63.2322,61.7966,63.1419,592678.0],["2022-08-16",62.7564,64.5693,62.4856,64.3642,767482.0],["2022-08-17",63.4126,63.6366,60.7957,60.8203,649849.0],["2022-08-18",60.9844,60.9844,59.1304,59.8852,737861.0],["2022-08-19",58.6792,59.114,56.8663,56.8663,554401.0],["2022-08-22",56.0459,56.1091,53.7244,53.7818,1025179.0],["2022-08-23",53.5685,54.356,53.3224,53.3798,886335.0],["2022-08-24",53.3224,55.3076,53.0681,54.9057,754683.0],["2022-08-25",55.1682,55.8901,54.5857,55.6604,848058.0],["2022-08-26",55.7342,55.9237,52.9245,53.2404,618399.0],["2022-08-29",52.42,53.6998,52.2231,52.9614,826604.0],["2022-08-30",53.7982,54.1756,51.8253,52.3954,649971.0],["2022-08-31",53.3552,54.3068,52.2231,52.7235,691782.0],["2022-09-01",52.0673,52.8548,50.9926,52.7153,664599.0],["2022-09-02",53.1911,54.0435,51.9606,52.2313,612304.0],["2022-09-06",52.2642,52.7071,50.3938,50.9106,712871.0],["2022-09-07",50.8614,52.6907,50.7219,52.338,1821430.0],["2022-09-08",51.5258,53.0353,51.0746,52.863,1565684.0],["2022-09-09",53.4783,56.6366,53.3634,56.612,1254717.0],["2022-09-12",57.2683,58.064,56.6776,57.2354,901207.0],["2022-09-13",54.8154,54.9877,53.2075,53.2732,712627.0],["2022-09-14",53.2732,53.2896,51.5997,52.3134,1397827.0],["2022-09-15",51.9934,53.0845,51.0911,51.3208,1312375.0],["2022-09-16",50.6563,50.6563,49.3437,49.6719,1704162.0],["2022-09-19",49.2207,49.918,48.7695,49.8441,943384.0],["2022-09-20",49.2535,50.5824,49.0279,49.7047,1074914.0],["2022-09-21",50.041,50.402,47.5144,47.5964,1130257.0],["2022-09-22",47.5062,47.7153,44.6678,45.5537,1194132.0],["2022-09-23",45.1107,45.16,43.2158,44.6842,955940.0],["2022-09-26",44.3888,45.6112,43.1665,43.3306,1036028.0],["2022-09-27",43.9377,44.8646,42.8876,43.4701,1095271.0],["2022-09-28",43.8228,46.3331,43.6259,46.3249,834284.0],["2022-09-29",45.2502,46.4151,44.717,46.3249,845255.0],["2022-09-30",46.2182,46.6612,45.3897,45.4307,1123065.0],["2022-10-03",45.5865,45.9393,43.5357,44.4627,2600493.0],["2022-10-04",45.4389,46.7555,45.1148,46.5628,2101556.0],["2022-10-05",45.4963,46.2428,44.5447,45.9967,946553.0],["2022-10-06",46.1034,47.2683,45.5127,47.26,942775.0],["2022-10-07",46.3659,46.7186,45.6522,45.7506,882922.0],["2022-10-10",46.0295,46.8581,45.4143,45.6358,798079.0],["2022-10-11",45.2584,45.5783,40.7055,40.8778,1569341.0],["2022-10-12",40.9352,41.0829,37.8343,37.9902,2700573.0],["2022-10-13",36.9729,38.6218,36.009,38.2117,2364007.0],["2022-10-14",38.9582,39.2863,37.7851,38.8843,1750362.0],["2022-10-17",40.1805,41.0911,39.6226,40.6727,1684780.0],["2022-10-18",42.2067,42.5677,41.1198,41.4274,1335780.0],["2022-10-19",40.927,40.927,39.2945,39.6801,1146469.0],["2022-10-20",40.0082,40.9516,39.1468,39.557,1100269.0],["2022-10-21",39.6637,39.8113,38.0968,39.7129,1447684.0],["2022-10-24",39.6226,39.6637,37.4159,39.5816,1444515.0],["2022-10-25",40.0738,41.7227,39.8277,41.2469,1212052.0],["2022-10-26",40.2707,41.9278,39.8737,40.2133,1044683.0],["2022-10-27",39.8769,41.4643,39.2699,40.1887,1950766.0],["2022-10-28",40.1887,40.3117,38.6464,39.9508,1535209.0],["2022-10-31",39.7539,40.3109,39.0033,39.9344,1318227.0],["2022-11-01",41.1567,42.5841,41.0008,41.6079,1320055.0],["2022-11-02",41.7719,41.977,39.3683,39.4094,1318348.0],["2022-11-03",38.4988,39.114,37.26,37.2929,1116970.0],["2022-11-04",37.8015,38.0886,35.9393,37.1288,1357722.0],["2022-11-07",37.7112,37.9573,36.5628,37.6702,1352480.0],["2022-11-08",37.2847,38.5275,36.2428,36.7678,1713061.0],["2022-11-09",36.8663,39.0566,35.9311,35.9885,2974482.0],["2022-11-10",37.8589,40.4676,37.8573,38.7039,2842708.0],["2022-11-11",39.1345,41.5587,38.1542,41.4356,2438488.0],["2022-11-14",41.4192,42.018,40.8737,40.9106,2094608.0],["2022-11-15",42.6907,43.0681,41.3002,41.813,1937722.0],["2022-11-16",41.1649,41.3536,39.8441,40.566,1591892.0],["2022-11-17",39.475,39.7703,38.4865,38.7941,1268979.0],["2022-11-18",39.6144,40.3527,38.146,38.6464,1833010.0],["2022-11-21",38.187,38.6382,37.4651,37.5226,1093077.0],["2022-11-22",37.7523,38.6218,36.7104,38.5562,1098563.0],["2022-11-23",38.6382,39.6637,38.2158,39.3601,753586.0],["2022-11-25",38.8597,39.5652,38.6218,39.3027,392884.0],["2022-11-28",39.9672,40.9844,39.2453,39.4011,1798147.0],["2022-11-29",39.4996,40.6071,39.1386,39.8605,1202056.0],["2022-11-30",40.1559,42.6825,39.475,42.5677,5630073.0],["2022-12-01",43.0599,43.3798,42.0345,43.0435,1130135.0],["2022-12-02",42.0837,43.5521,41.0993,43.4126,1086495.0],["2022-12-05",43.6505,43.8925,41.5915,41.854,1376007.0],["2022-12-06",41.854,41.854,39.3856,39.8113,1762308.0],["2022-12-07",39.3929,39.5816,38.2773,38.95,1986482.0],["2022-12-08",39.2781,40.5496,38.4249,38.5234,1154759.0],["2022-12-09",38.2199,38.6218,37.6456,37.8343,1118432.0],["2022-12-12",38.146,38.5562,37.3011,38.4824,1529723.0],["2022-12-13",41.1075,41.5865,39.3355,40.1477,1737197.0],["2022-12-14",40.0328,40.566,38.8269,39.3519,1248378.0],["2022-12-15",38.3429,38.6628,37.1411,37.6374,2322561.0],["2022-12-16",37.5472,38.1706,36.8499,37.1534,1785835.0],["2022-12-19",37.0386,37.3708,35.3733,35.4389,2108748.0],["2022-12-20",35.0533,36.2379,34.8728,35.3486,1648210.0],["2022-12-21",35.3979,35.9065,34.9795,35.7424,1305549.0],["2022-12-22",35.1272,35.283,34.1017,35.1518,1145616.0],["2022-12-23",34.7662,35.3158,34.717,35.0451,978613.0],["2022-12-27",34.7662,35.3486,34.0607,34.7744,1140009.0],["2022-12-28",34.6103,35.4061,34.4217,34.4217,1221072.0],["2022-12-29",35.0123,36.5874,34.5447,36.4069,1492178.0],["2022-12-30",35.6276,36.8253,35.3815,36.4233,1349067.0],["2023-01-03",37.2354,37.7769,36.3577,36.7186,1056751.0],["2023-01-04",37.5308,40.0984,37.4979,40.0328,1995869.0],["2023-01-05",39.9262,40.7301,39.2043,40.4348,1427571.0],["2023-01-06",40.8039,41.128,39.4217,40.5332,1294090.0],["2023-01-09",40.9188,41.7145,40.3199,40.3774,1045049.0],["2023-01-10",40.1559,40.9926,39.6637,40.6481,684225.0],["2023-01-11",40.9598,41.813,40.0574,41.7966,764313.0],["2023-01-12",42.1657,43.0599,41.5422,42.6579,1819723.0],["2023-01-13",41.895,43.388,41.895,42.7482,1078205.0],["2023-01-17",42.781,43.6628,42.297,43.1009,1833864.0],["2023-01-18",43.388,44.0771,43.0107,43.1419,1265444.0],["2023-01-19",42.3708,43.4454,42.2477,42.9368,772602.0],["2023-01-20",43.5111,45.3815,43.0107,45.16,1227411.0],["2023-01-23",45.3979,46.0788,45.1272,45.4553,938996.0],["2023-01-24",44.8154,46.1649,44.5283,44.7334,708605.0],["2023-01-25",43.8884,44.7908,43.2732,44.5447,701778.0],["2023-01-26",45.5209,45.8819,44.9713,45.8737,923271.0],["2023-01-27",45.6194,46.4028,45.0041,46.0131,1259227.0],["2023-01-30",45.1682,46.251,44.8975,44.9467,1070282.0],["2023-01-31",45.1189,46.3659,45.1189,46.3495,674229.0],["2023-02-01",46.0049,48.0476,45.5824,48.023,1021156.0],["2023-02-02",50.1231,50.7219,47.8097,48.507,1265566.0],["2023-02-03",46.9893,48.2609,45.8819,46.1526,978247.0],["2023-02-06",45.16,45.4143,43.6505,43.8146,949479.0],["2023-02-07",43.6587,44.9713,42.6251,44.8646,1318227.0],["2023-02-08",44.2002,44.6842,42.9122,43.5685,842817.0],["2023-02-09",44.5283,45.324,42.945,43.1501,1186453.0],["2023-02-10",42.3298,43.3798,42.0837,42.6169,959719.0],["2023-02-13",42.74,43.224,41.936,42.0263,1708672.0],["2023-02-14",41.7227,45.2707,40.2133,44.1509,2214557.0],["2023-02-15",44.2986,46.2838,43.9212,46.251,1445978.0],["2023-02-16",45.2174,46.5956,44.7252,45.0615,1170849.0],["2023-02-17",44.758,44.7621,42.2149,43.0271,1744145.0],["2023-02-21",42.4036,43.7162,41.9852,42.7071,1339681.0],["2023-02-22",43.0271,43.7654,42.4364,43.6587,957646.0],["2023-02-23",44.315,44.315,42.8466,43.2814,740542.0],["2023-02-24",42.1575,42.7892,41.6735,41.895,836600.0],["2023-02-27",42.6497,42.8794,42.2642,42.781,840257.0],["2023-02-28",42.7892,43.5275,42.2642,42.6087,882312.0],["2023-03-01",42.6497,43.0353,42.2231,42.2888,722623.0],["2023-03-02",41.813,43.2075,41.7391,43.1337,608159.0],["2023-03-03",43.5439,43.8966,43.3962,43.79,746028.0],["2023-03-06",44.2002,44.6842,43.8064,44.2822,2244788.0],["2023-03-07",43.9951,44.0033,42.6251,42.6579,981539.0],["2023-03-08",42.5513,43.265,42.3249,42.4446,553792.0],["2023-03-09",42.3462,43.2486,41.2387,41.3125,803809.0],["2023-03-10",41.0336,41.1731,39.5488,40.2133,1164876.0],["2023-03-13",39.6308,41.2879,38.3265,40.1723,1276293.0],["2023-03-14",41.1731,42.1821,41.1731,41.7883,808928.0],["2023-03-15",40.9188,41.8212,40.361,41.5997,798201.0],["2023-03-16",41.4028,42.2313,40.7998,42.0345,849643.0],["2023-03-17",41.936,42.0098,40.6317,41.0336,2171405.0],["2023-03-20",40.845,41.5176,40.5086,40.9352,738958.0],["2023-03-21",41.5751,42.1083,41.0172,41.9278,1929433.0],["2023-03-22",42.0263,42.0345,40.4348,40.4758,782598.0],["2023-03-23",40.7547,41.7514,40.6891,41.3536,979832.0],["2023-03-24",41.0008,41.1977,40.1805,40.8039,481139.0],["2023-03-27",41.0172,41.3495,40.2994,41.0746,911934.0],["2023-03-28",40.7711,40.7711,39.9344,39.9836,741396.0],["2023-03-29",40.5742,41.612,40.4471,41.534,629492.0],["2023-03-30",42.0673,42.2477,41.1895,41.3536,552695.0],["2023-03-31",41.2715,42.6743,40.8532,42.3298,879021.0],["2023-04-03",41.7309,42.3298,41.4274,41.8212,605599.0],["2023-04-04",41.977,42.1247,40.525,41.0418,615473.0],["2023-04-05",41.0008,41.0008,40.0943,40.525,843060.0],["2023-04-06",40.5414,41.009,40.1969,40.9598,558668.0],["2023-04-10",40.5742,41.1977,40.2666,40.9598,522098.0],["2023-04-11",41.0664,41.7145,40.7219,41.4602,525389.0],["2023-04-12",42.1001,42.1493,39.9754,40.0902,649849.0],["2023-04-13",40.4184,41.5587,40.3363,40.5742,628760.0],["2023-04-14",40.2871,40.7711,39.6366,39.8687,572199.0],["2023-04-17",39.6719,40.7465,39.5119,40.7465,571223.0],["2023-04-18",40.8942,41.3125,40.5496,41.1731,871951.0],["2023-04-19",40.6235,41.5751,40.3281,41.3454,855372.0],["2023-04-20",41.0746,42.0304,41.0008,41.3454,905595.0],["2023-04-21",41.5669,42.1083,41.009,41.009,590727.0],["2023-04-24",41.0664,41.3946,38.9746,40.361,922052.0],["2023-04-25",40.1477,40.3692,39.7539,39.8113,1076255.0],["2023-04-26",40.2625,40.6727,39.8195,39.9098,781257.0],["2023-04-27",40.7055,41.9442,40.4758,41.5176,710067.0],["2023-04-28",41.1813,42.5759,41.009,42.4692,883409.0],["2023-05-01",42.2724,43.8884,41.854,43.7654,1250938.0],["2023-05-02",43.6423,43.7367,42.1001,42.4528,1197058.0],["2023-05-03",42.6497,43.6505,42.6497,42.904,1182064.0],["2023-05-04",42.6579,43.1829,41.7317,43.0025,974469.0],["2023-05-05",43.2322,44.0443,43.2322,43.5603,763216.0],["2023-05-08",43.3634,44.9221,43.3634,44.4299,1013842.0],["2023-05-09",43.8556,44.3724,43.4865,44.0361,1405751.0],["2023-05-10",49.9836,51.4684,48.9828,49.2863,3134171.0],["2023-05-11",49.7867,49.8687,48.064,48.4085,991900.0],["2023-05-12",48.8187,48.8187,46.8417,47.4487,611207.0],["2023-05-15",47.7358,48.9254,47.3749,48.3593,764313.0],["2023-05-16",47.7687,48.105,47.3995,48.0558,673497.0],["2023-05-17",48.1788,48.466,47.7358,48.2445,591093.0],["2023-05-18",48.4331,49.2617,48.224,49.2371,701169.0],["2023-05-19",49.2535,49.6226,48.2855,48.548,464317.0],["2023-05-22",48.6218,50.0574,48.6218,49.3601,653262.0],["2023-05-23",48.9664,49.2371,47.5636,47.5964,639975.0],["2023-05-24",47.0796,47.5882,46.3905,46.9319,434330.0],["2023-05-25",47.3011,47.5144,45.4717,45.6686,588899.0],["2023-05-26",45.7752,46.2838,45.4635,45.5537,518684.0],["2023-05-30",46.3084,46.3823,44.9385,45.2666,619618.0],["2023-05-31",45.0369,45.9065,44.7498,45.808,1066747.0],["2023-06-01",45.7178,46.0788,45.3741,45.5947,906814.0],["2023-06-02",46.1034,47.7769,46.1034,47.6046,691051.0],["2023-06-05",47.3257,47.8056,46.2018,47.662,761997.0],["2023-06-06",47.7769,49.639,47.7564,48.95,624128.0],["2023-06-07",49.4258,49.7785,48.4742,49.0238,713115.0],["2023-06-08",49.0238,49.1632,48.0722,48.0886,544040.0],["2023-06-09",48.2034,48.7859,48.1296,48.5644,526730.0],["2023-06-12",48.7613,49.4996,48.6957,48.9171,402879.0],["2023-06-13",49.5734,50.5578,49.1961,49.9262,779916.0],["2023-06-14",49.8113,50.402,49.6226,50.1723,736885.0],["2023-06-15",50.0246,51.6161,49.7416,51.5587,876339.0],["2023-06-16",51.8458,51.9278,51.242,51.6407,1012501.0],["2023-06-20",51.4438,52.0673,49.7457,49.7785,943994.0],["2023-06-21",50.3363,50.6809,49.434,50.0492,878533.0],["2023-06-22",50.1723,50.7711,48.9434,50.3281,724086.0],["2023-06-23",49.7621,50.3774,49.4094,50.2215,722745.0],["2023-06-26",50.2133,50.9434,49.7539,50.0492,489916.0],["2023-06-27",50.0656,51.3864,49.9508,51.3125,444935.0],["2023-06-28",51.329,52.1329,51.1649,52.1001,377037.0],["2023-06-29",51.895,52.8056,51.8868,52.018,446642.0],["2023-06-30",52.5595,52.7153,51.493,51.5176,299143.0],["2023-07-03",51.4192,52.3872,51.4192,52.2888,347171.0],["2023-07-05",52.1739,53.1911,51.6325,53.0517,609378.0],["2023-07-06",52.338,52.3626,50.603,51.9196,393127.0],["2023-07-07",52.3052,53.1583,52.3052,52.4118,336810.0],["2023-07-10",52.1821,53.347,52.1821,53.1173,437499.0],["2023-07-11",53.4619,55.0369,53.4619,54.6103,700681.0],["2023-07-12",55.6932,55.9475,55.201,55.6276,562690.0],["2023-07-13",55.8573,56.4176,55.5373,56.3084,536969.0],["2023-07-14",56.1772,56.4151,55.2338,55.9557,492354.0],["2023-07-17",56.0623,57.0591,55.8409,56.1444,580488.0],["2023-07-18",56.087,56.3577,55.4225,56.0788,634002.0],["2023-07-19",56.5956,57.1247,55.9188,56.1034,745540.0],["2023-07-20",55.808,56.1362,54.5611,54.8318,1021034.0],["2023-07-21",55.2174,55.5455,54.5447,54.8072,672644.0],["2023-07-24",54.8072,55.1829,53.3429,53.5193,475532.0],["2023-07-25",53.6916,53.9459,53.0476,53.1665,560862.0],["2023-07-26",53.4947,54.274,53.2937,54.1756,440790.0],["2023-07-27",54.9631,55.1189,53.9212,54.2248,508323.0],["2023-07-28",55.1682,55.7424,54.5529,55.6194,388251.0],["2023-07-31",55.7834,57.1534,55.5824,57.096,599870.0],["2023-08-01",56.6038,57.3011,56.292,57.1124,547453.0],["2023-08-02",56.1444,56.8704,55.5824,55.8573,491988.0],["2023-08-03",55.4799,55.8162,53.6095,54.3314,769433.0],["2023-08-04",54.8154,55.3897,53.6177,53.7572,747125.0],["2023-08-07",54.1509,55.3486,53.872,55.3281,732619.0],["2023-08-08",54.2412,55.0451,53.1911,55.0287,867684.0],["2023-08-09",50.1231,50.5004,45.7875,46.05,3100892.0],["2023-08-10",46.0213,47.5226,45.3322,47.1985,1784616.0],["2023-08-11",46.5956,48.2034,46.3002,48.1214,833065.0],["2023-08-14",47.5718,47.9655,46.8253,47.4815,630101.0],["2023-08-15",47.0139,47.3134,46.3084,46.3413,531728.0],["2023-08-16",46.2674,46.2674,44.9549,44.9795,585364.0],["2023-08-17",45.1846,45.4799,44.5939,44.8154,592068.0],["2023-08-18",44.0689,45.1066,43.9951,44.4299,484796.0],["2023-08-21",44.397,45.242,44.2822,45.2256,489428.0],["2023-08-22",45.4061,45.8368,44.8236,44.9631,897550.0],["2023-08-23",45.1518,45.8039,44.8999,45.4799,511249.0],["2023-08-24",45.603,45.9065,44.6924,44.7498,431282.0],["2023-08-25",44.4955,45.0205,44.0525,44.4463,579391.0],["2023-08-28",44.5283,45.3486,44.4873,44.9631,530874.0],["2023-08-29",45.1189,45.5373,44.7949,45.1846,567932.0],["2023-08-30",44.9549,45.5373,44.84,45.0861,745540.0],["2023-08-31",45.3568,45.8228,45.2051,45.3897,712140.0],["2023-09-01",45.5783,46.0952,45.5619,45.7424,523682.0],["2023-09-05",45.5947,45.5947,44.5447,44.6924,749197.0],["2023-09-06",44.7088,44.8236,44.1838,44.3314,622299.0],["2023-09-07",44.0525,44.4545,43.5685,44.2822,733472.0],["2023-09-08",44.192,44.8811,44.0689,44.3888,597066.0],["2023-09-11",44.6103,44.8154,42.6989,43.1091,1126234.0],["2023-09-12",42.9943,43.8802,42.7974,43.224,555011.0],["2023-09-13",43.1829,43.3962,42.5431,43.1419,846108.0],["2023-09-14",43.708,44.2084,43.4701,43.5193,1089055.0],["2023-09-15",43.3634,43.6177,43.1829,43.3634,1613225.0],["2023-09-18",43.1173,43.5603,42.6579,43.2322,702875.0],["2023-09-19",43.2322,43.9459,42.6907,43.9212,878655.0],["2023-09-20",44.274,44.2986,43.5275,43.5357,777478.0],["2023-09-21",43.1255,43.137,41.5997,42.0427,757608.0],["2023-09-22",42.2642,42.329,41.0582,41.2715,707751.0],["2023-09-25",41.0418,41.4438,40.6399,41.0746,657772.0],["2023-09-26",40.5496,41.2469,40.5496,41.0172,679958.0],["2023-09-27",41.3864,41.7801,40.5004,40.8696,478092.0],["2023-09-28",40.8121,41.3454,40.443,40.968,698609.0],["2023-09-29",41.2223,42.2806,41.2059,41.3372,626200.0],["2023-10-02",41.3536,41.5915,40.6809,41.3043,565250.0],["2023-10-03",40.9926,41.3577,39.7949,40.1805,750294.0],["2023-10-04",40.3281,40.3856,39.5488,39.8769,1225948.0],["2023-10-05",39.6226,39.7129,38.9746,39.2453,599992.0],["2023-10-06",38.7039,40.4184,38.6423,40.2051,672644.0],["2023-10-09",39.6144,39.8605,39.1797,39.7457,456394.0],["2023-10-10",39.9098,40.9024,39.9098,40.082,532337.0],["2023-10-11",40.1969,40.3856,39.4094,39.8195,503813.0],["2023-10-12",39.7867,39.9344,38.146,38.548,634855.0],["2023-10-13",38.5562,38.6284,38.0271,38.3921,893405.0],["2023-10-16",38.6218,39.2576,38.3183,38.7121,662648.0],["2023-10-17",38.3101,38.7695,38.0722,38.2855,938874.0],["2023-10-18",38.1378,38.1419,37.0796,37.1452,662039.0],["2023-10-19",37.4159,37.9573,36.9934,37.3421,717016.0],["2023-10-20",37.4077,37.7892,36.977,37.3257,744078.0],["2023-10-23",37.2847,37.9491,36.8909,37.539,828554.0],["2023-10-24",37.7523,38.2281,37.0632,37.2272,780526.0],["2023-10-25",36.7186,36.8335,35.4225,35.5455,600967.0],["2023-10-26",35.4143,35.5062,34.397,34.4627,764313.0],["2023-10-27",34.4709,34.7088,34.2904,34.3232,621934.0],["2023-10-30",34.8318,34.9385,34.1427,34.8646,938508.0],["2023-10-31",34.9221,35.242,34.557,34.9057,944481.0],["2023-11-01",34.7006,34.9057,33.9541,34.5119,1104170.0],["2023-11-02",35.16,35.6768,35.1025,35.4307,787596.0],["2023-11-03",36.087,37.0386,36.087,36.7514,889504.0],["2023-11-06",36.7022,36.735,35.9967,36.3331,1513754.0],["2023-11-07",36.2674,36.7925,35.7752,36.7925,1361257.0],["2023-11-08",35.8491,37.9491,35.3568,36.7925,1380396.0],["2023-11-09",36.776,37.0878,35.9885,36.0459,908399.0],["2023-11-10",35.9639,37.4077,35.7506,37.2272,751879.0],["2023-11-13",36.9237,37.1206,36.4643,36.776,766873.0],["2023-11-14",37.9245,39.7047,37.3913,39.3929,1254473.0],["2023-11-15",39.5734,40.6481,39.5734,40.2092,1506562.0],["2023-11-16",39.9672,40.3692,39.6267,39.6801,1242161.0],["2023-11-17",39.5816,39.6637,38.9664,39.4832,680080.0],["2023-11-20",39.3519,40.361,39.3519,39.8031,733716.0],["2023-11-21",39.7047,39.7047,39.1961,39.3847,754927.0],["2023-11-22",39.7621,40.1887,39.3519,39.7375,435061.0],["2023-11-24",39.5898,39.9836,39.5488,39.7621,340101.0],["2023-11-27",39.3519,39.9836,39.2945,39.3519,698609.0],["2023-11-28",39.1715,39.516,38.6546,39.5078,576099.0],["2023-11-29",39.8441,40.1805,38.8023,38.9828,940337.0],["2023-11-30",39.073,39.4258,38.9254,39.2371,786621.0],["2023-12-01",39.1715,40.1887,38.8023,40.1313,859517.0],["2023-12-04",39.8277,40.1846,39.3273,39.8852,911690.0],["2023-12-05",39.5324,39.8171,39.0812,39.2863,533434.0],["2023-12-06",39.7703,40.0246,38.8269,38.8515,531484.0],["2023-12-07",38.9007,39.6226,38.6136,39.3683,639853.0],["2023-12-08",39.3765,40.4758,39.032,40.2543,794788.0],["2023-12-11",40.082,40.6071,39.845,40.1887,869635.0],["2023-12-12",40.0328,40.4266,39.3355,40.0,720307.0],["2023-12-13",40.0574,41.3372,39.7662,41.3043,823313.0],["2023-12-14",42.0263,43.1797,41.8294,43.0107,850862.0],["2023-12-15",43.0107,43.2732,42.0837,42.297,798079.0],["2023-12-18",42.42,42.5021,41.8622,42.1329,614498.0],["2023-12-19",42.3052,42.8548,42.3052,42.5841,643632.0],["2023-12-20",42.6169,43.2075,42.1001,42.2724,758096.0],["2023-12-21",42.781,43.8392,42.5677,43.4454,878533.0],["2023-12-22",43.5029,43.9393,43.3511,43.5521,498327.0],["2023-12-26",43.6751,43.872,43.0681,43.1911,381425.0],["2023-12-27",43.1993,43.429,42.822,42.945,388130.0],["2023-12-28",42.7317,43.7818,42.7317,43.6916,572564.0],["2023-12-29",43.7326,43.872,42.8384,42.9696,443350.0],["2024-01-02",42.5841,43.265,42.1985,42.9696,784792.0],["2024-01-03",42.2642,42.9943,41.1731,42.6743,884872.0],["2024-01-04",42.5677,42.8056,42.1083,42.6907,1118189.0],["2024-01-05",42.3626,43.5357,42.3626,42.6579,726280.0],["2024-01-08",42.6579,44.1427,42.3626,44.0279,640219.0],["2024-01-09",43.9459,43.9459,42.863,42.9204,811001.0],["2024-01-10",42.9122,43.1624,42.6005,42.6743,473581.0],["2024-01-11",42.4774,42.863,42.2559,42.5677,626688.0],["2024-01-12",43.0353,43.1501,40.927,40.9434,995313.0],["2024-01-16",40.6809,41.0008,39.9016,40.8203,881946.0],["2024-01-17",40.1066,40.525,39.6144,39.8769,668256.0],["2024-01-18",40.1969,41.1879,39.9098,41.1239,866831.0],["2024-01-19",41.493,41.7391,40.9106,41.4192,603405.0],["2024-01-22",41.854,42.9532,41.4602,42.2149,660942.0],["2024-01-23",42.7317,43.0681,42.0427,42.4528,395809.0],["2024-01-24",43.0681,43.0681,41.2551,41.3208,576221.0],["2024-01-25",41.7555,41.8868,41.2879,41.4848,559521.0],["2024-01-26",41.5012,42.297,41.5012,41.8868,431892.0],["2024-01-29",42.0427,42.8466,41.9934,42.6415,373623.0],["2024-01-30",42.3216,42.3544,41.8622,41.9852,443838.0],["2024-01-31",41.6243,42.5103,41.0418,41.1895,446032.0],["2024-02-01",41.3782,42.2477,41.292,42.2477,446763.0],["2024-02-02",42.1903,42.6169,41.7473,42.0755,533191.0],["2024-02-05",41.8786,42.2067,41.5587,42.0016,450542.0],["2024-02-06",42.1001,43.2322,42.1001,42.7974,456394.0],["2024-02-07",42.6579,42.8712,41.9852,42.0427,610109.0],["2024-02-08",41.9278,43.2855,41.9196,43.1501,515393.0],["2024-02-09",43.1501,43.5521,42.7235,43.429,487234.0],["2024-02-12",43.2404,44.1181,43.0681,43.4619,808319.0],["2024-02-13",42.2477,42.6005,41.7687,41.9852,910959.0],["2024-02-14",44.2986,44.9057,42.8384,44.3314,1608958.0],["2024-02-15",44.6596,46.0377,44.0361,45.7506,1206444.0],["2024-02-16",45.6522,46.8089,45.2338,46.7514,992266.0],["2024-02-20",47.1698,47.7605,46.5135,46.9073,1364914.0],["2024-02-21",46.3987,47.0304,46.1444,46.9647,711652.0],["2024-02-22",47.3995,47.703,46.8745,47.3093,732497.0],["2024-02-23",47.1288,47.3749,46.1444,46.5053,545624.0],["2024-02-26",46.3577,46.5381,45.6932,45.7096,453102.0],["2024-02-27",45.9147,46.3905,45.7506,46.3495,482602.0],["2024-02-28",45.8901,46.3249,45.8244,45.8983,405805.0],["2024-02-29",46.1116,46.7104,46.1034,46.5956,536116.0],["2024-03-01",46.5381,46.9893,45.9803,46.735,630589.0],["2024-03-04",46.3741,46.5587,43.306,43.3142,1217659.0],["2024-03-05",43.0025,43.5439,42.461,42.7071,764313.0],["2024-03-06",42.9943,43.1337,41.6981,42.1985,536969.0],["2024-03-07",42.2313,43.0312,41.8786,42.5759,475654.0],["2024-03-08",42.6579,43.6259,42.42,42.4282,511492.0],["2024-03-11",42.1493,42.822,42.1493,42.5759,669475.0],["2024-03-12",42.5431,43.1255,42.2642,42.9286,581585.0],["2024-03-13",42.6579,43.1337,42.3462,42.42,570614.0],["2024-03-14",42.4118,42.4528,41.6079,41.9442,674107.0],["2024-03-15",41.9278,42.1493,41.5669,42.0098,774674.0],["2024-03-18",42.1247,42.9204,42.0902,42.3626,586705.0],["2024-03-19",41.977,42.5595,41.7883,42.3216,495036.0],["2024-03-20",42.2149,43.6505,42.1493,43.5849,613888.0],["2024-03-21",43.9705,43.9705,43.0845,43.2158,597310.0],["2024-03-22",43.4783,43.5808,42.3872,42.6087,584267.0],["2024-03-25",42.4446,42.822,42.3216,42.5759,381547.0],["2024-03-26",42.781,43.8392,42.781,43.0927,709214.0],["2024-03-27",43.2814,43.749,43.0681,43.3388,733472.0],["2024-03-28",43.2568,43.9869,43.0845,43.7572,570980.0],["2024-04-01",43.9623,44.1017,43.5193,43.831,419458.0],["2024-04-02",43.3962,43.6259,42.8302,43.1911,661551.0],["2024-04-03",43.4372,43.4372,42.781,43.1583,1066869.0],["2024-04-04",43.2814,44.2084,41.9524,42.5185,868294.0],["2024-04-05",42.4118,42.8302,41.7719,42.7564,643510.0],["2024-04-08",42.7235,43.2117,42.1821,42.2313,568663.0],["2024-04-09",42.6087,44.3191,42.5185,42.7728,1030908.0],["2024-04-10",41.9852,41.9975,40.9352,41.0418,623031.0],["2024-04-11",41.1977,41.3618,40.6071,40.6645,726890.0],["2024-04-12",40.3938,40.3938,39.3109,39.5324,902669.0],["2024-04-15",39.7867,40.4102,39.1099,39.2945,702388.0],["2024-04-16",39.1304,39.2863,38.7572,38.8597,457369.0],["2024-04-17",39.114,39.114,38.5152,38.6054,466146.0],["2024-04-18",38.8105,39.557,38.6792,39.0402,424821.0],["2024-04-19",38.9171,39.4914,38.9171,39.3765,471631.0],["2024-04-22",39.7293,39.9754,39.2945,39.7703,515881.0],["2024-04-23",39.8113,40.4758,39.4832,40.3363,548062.0],["2024-04-24",40.4758,40.4758,39.8031,40.3363,631808.0],["2024-04-25",39.0648,39.9672,38.8515,39.4586,686297.0],["2024-04-26",39.8934,40.3035,39.7391,39.8852,677398.0],["2024-04-29",39.8523,40.3281,39.7867,40.1231,613645.0],["2024-04-30",39.7867,40.0336,38.9992,39.0156,666062.0],["2024-05-01",39.0894,39.8769,38.991,39.2535,728474.0],["2024-05-02",42.7892,44.356,41.5751,44.0197,6014668.0],["2024-05-03",44.2248,45.6522,43.7572,45.1764,17786063.0],["2024-05-06",45.3733,45.845,44.9795,45.7342,2511749.0],["2024-05-07",45.9311,46.6366,45.5783,46.2264,2006962.0],["2024-05-08",45.8162,46.6612,44.7908,45.1764,2158483.0],["2024-05-09",45.5619,46.2879,45.242,45.3815,1266419.0],["2024-05-10",45.3815,45.3815,45.0041,45.1764,1011526.0],["2024-05-13",45.5865,46.3249,45.4225,46.1936,749807.0],["2024-05-14",46.5792,47.7523,46.3905,47.3011,1099660.0],["2024-05-15",47.8015,47.8171,46.5463,47.1288,783207.0],["2024-05-16",47.137,47.2518,46.3659,46.776,638146.0],["2024-05-17",46.694,46.8909,44.9262,45.2584,1237041.0],["2024-05-20",45.1272,45.5209,43.2978,43.7982,1352237.0],["2024-05-21",43.8146,43.9377,41.8458,41.895,1100026.0],["2024-05-22",41.6981,42.0098,41.2879,41.3372,936680.0],["2024-05-23",41.3125,41.7137,40.2707,40.5742,681421.0],["2024-05-24",40.6071,41.1403,40.2789,40.8532,542455.0],["2024-05-28",40.8368,41.5258,40.7137,40.8039,563300.0],["2024-05-29",40.1231,40.1559,39.557,39.7047,591581.0],["2024-05-30",39.9508,40.1313,39.639,40.0984,517344.0],["2024-05-31",40.1723,40.9434,40.073,40.845,792594.0],["2024-06-03",41.2961,41.7309,40.5332,40.8121,577196.0],["2024-06-04",40.7711,41.0993,39.7211,39.7785,637049.0],["2024-06-05",40.0574,40.9106,39.4586,40.8039,611694.0],["2024-06-06",40.484,41.5012,40.3692,41.0746,479311.0],["2024-06-07",40.5578,41.1321,40.5332,40.9598,404464.0],["2024-06-10",40.5824,40.6891,39.9918,40.5824,698975.0],["2024-06-11",40.1805,40.4799,39.7867,39.9672,472728.0],["2024-06-12",41.1239,41.9278,40.443,40.8285,541236.0],["2024-06-13",40.8203,41.0008,39.8441,39.8605,404464.0],["2024-06-14",39.6308,40.0484,39.0156,39.2125,411291.0],["2024-06-17",39.1632,39.2945,38.2937,38.6792,747491.0],["2024-06-18",38.6464,38.8638,37.5144,37.7605,1249597.0],["2024-06-20",37.539,38.3839,37.539,38.2117,737739.0],["2024-06-21",38.0886,38.7695,37.9081,38.7121,1525822.0],["2024-06-24",38.7859,39.1386,38.3101,38.4496,613279.0],["2024-06-25",38.4249,38.4249,37.7769,38.2199,871341.0],["2024-06-26",37.8097,38.4454,37.8097,38.0312,822215.0],["2024-06-27",38.1706,38.589,38.0312,38.3511,732741.0],["2024-06-28",38.5726,38.7531,38.1132,38.4331,1502417.0],["2024-07-01",38.4742,38.8023,37.58,37.662,714700.0],["2024-07-02",37.7769,38.1296,37.4077,37.5964,706410.0],["2024-07-03",37.5964,38.2978,37.5964,38.0968,745662.0],["2024-07-05",38.0148,38.347,37.539,38.0722,1216440.0],["2024-07-08",38.3429,38.3634,37.8261,38.2855,919126.0],["2024-07-09",38.6136,40.2707,38.3675,39.5734,875608.0],["2024-07-10",39.6801,39.8277,38.4619,38.9992,693855.0],["2024-07-11",39.6719,40.2297,39.5078,40.0738,528680.0],["2024-07-12",40.2051,40.443,39.7867,39.9262,516978.0],["2024-07-15",39.8359,40.3692,39.5734,40.2871,677764.0],["2024-07-16",40.6071,41.4274,40.525,41.251,680568.0],["2024-07-17",40.886,41.7966,40.8532,41.3125,656553.0],["2024-07-18",41.2961,42.1657,41.2305,41.4438,946310.0],["2024-07-19",41.3454,42.5021,41.1567,42.379,780891.0],["2024-07-22",42.5431,43.3798,41.8704,43.2404,763460.0],["2024-07-23",43.1009,43.7244,42.9943,43.0435,554279.0],["2024-07-24",42.6579,42.9737,41.6653,41.7966,420677.0],["2024-07-25",41.6899,42.4938,41.3125,41.5422,427138.0],["2024-07-26",41.936,42.3462,41.5956,42.1985,353632.0],["2024-07-29",42.3298,42.863,42.1329,42.461,432379.0],["2024-07-30",42.6579,43.3019,42.4988,42.7646,331446.0],["2024-07-31",42.9614,44.4381,42.2642,43.3224,836600.0],["2024-08-01",43.3224,43.5685,39.8195,40.566,1131354.0],["2024-08-02",39.5078,40.0,38.3757,38.5398,1008479.0],["2024-08-05",36.3495,37.6046,35.6932,37.0139,1211930.0],["2024-08-06",37.1698,37.6456,36.8827,37.4077,819412.0],["2024-08-07",38.8105,41.37,38.4249,39.8441,1274708.0],["2024-08-08",40.0328,41.1649,38.7613,40.7301,925099.0],["2024-08-09",40.5989,40.7629,39.6308,40.6809,711286.0],["2024-08-12",40.6727,40.9106,39.6062,40.7219,558546.0],["2024-08-13",41.1239,41.936,40.8285,41.5997,596700.0],["2024-08-14",41.6489,42.1411,40.9434,41.4602,406293.0],["2024-08-15",42.0345,42.6005,41.7801,41.9196,413972.0],["2024-08-16",41.5833,42.297,41.5833,41.8212,486137.0],["2024-08-19",41.9934,42.7096,41.9934,42.5349,673863.0],["2024-08-20",42.4118,42.6989,41.9196,41.9934,410803.0],["2024-08-21",42.1083,42.1575,41.6981,42.1165,643754.0],["2024-08-22",42.2559,42.4364,41.7719,42.0755,1099294.0],["2024-08-23",42.2888,42.863,42.0509,42.6251,540992.0],["2024-08-26",43.0271,43.0271,42.5923,42.6661,513687.0],["2024-08-27",42.6579,42.781,42.4241,42.6825,342173.0],["2024-08-28",42.5267,42.6005,41.7966,42.0755,446032.0],["2024-08-29",42.3544,43.3019,42.2272,42.822,436768.0],["2024-08-30",43.0435,43.3388,42.5021,43.2978,589386.0],["2024-09-03",42.781,43.2568,41.9114,42.1165,547575.0],["2024-09-04",41.9032,42.9532,41.8622,42.4528,438230.0],["2024-09-05",42.4364,43.1665,42.2477,42.3544,541967.0],["2024-09-06",42.1165,42.4528,41.05,41.2633,538310.0],["2024-09-09",41.329,41.7555,41.05,41.1977,648874.0],["2024-09-10",41.3372,41.3372,40.3774,40.3856,563422.0],["2024-09-11",40.2461,41.4602,40.1846,41.4028,734813.0],["2024-09-12",41.5833,42.3831,41.3946,42.0837,381425.0],["2024-09-13",42.3544,43.2855,42.3544,42.8548,451518.0],["2024-09-16",42.9943,43.4372,42.7482,43.388,522098.0],["2024-09-17",43.6587,44.2412,43.6136,43.8638,465902.0],["2024-09-18",43.9541,44.8564,43.831,44.3396,644363.0],["2024-09-19",45.0533,45.1518,44.3314,44.8318,632661.0],["2024-09-20",44.5447,44.6505,44.0648,44.5939,880240.0],["2024-09-23",44.758,44.8236,44.3396,44.356,486503.0],["2024-09-24",44.4627,44.8154,44.2412,44.3314,645582.0],["2024-09-25",44.2412,44.4299,43.4496,43.4865,650336.0],["2024-09-26",44.0033,44.8893,43.8966,44.8482,611207.0],["2024-09-27",45.2338,45.4471,44.5857,44.8728,981783.0],["2024-09-30",44.6432,45.0738,43.9951,44.1509,579391.0],["2024-10-01",43.9212,43.9623,41.9032,42.379,665940.0],["2024-10-02",42.3134,42.9779,42.2806,42.461,499302.0],["2024-10-03",41.9032,42.2395,41.5833,41.9032,338760.0],["2024-10-04",42.379,42.6497,42.1985,42.3954,379962.0],["2024-10-07",42.297,42.4938,41.9147,42.2313,509420.0],["2024-10-08",42.1575,42.8138,41.9278,42.6907,662161.0],["2024-10-09",42.5267,43.3962,42.4135,43.0599,400320.0],["2024-10-10",42.6005,43.1829,42.4938,42.6497,311698.0],["2024-10-11",42.74,43.6464,42.74,43.3224,290244.0],["2024-10-14",43.3224,43.429,43.0197,43.4044,292926.0],["2024-10-15",43.6259,44.4873,43.4372,43.9869,511736.0],["2024-10-16",44.2822,44.4627,43.7203,43.9459,339735.0],["2024-10-17",43.9459,43.9459,42.863,43.7326,359483.0],["2024-10-18",43.6505,44.2084,43.5808,44.1756,489307.0],["2024-10-21",43.8392,44.1756,43.0189,43.2404,499180.0],["2024-10-22",42.9779,43.3552,42.904,43.3142,282077.0],["2024-10-23",43.2404,43.3306,42.4897,42.6661,375086.0],["2024-10-24",42.8466,42.904,42.3052,42.4405,994704.0],["2024-10-25",42.8876,42.8958,41.8786,41.9606,672644.0],["2024-10-28",42.3216,42.7892,42.2067,42.2149,1013842.0],["2024-10-29",42.1493,42.5021,41.9975,42.1329,829408.0],["2024-10-30",42.4118,43.388,41.813,41.8376,914738.0],["2024-10-31",41.7801,41.7801,39.2535,39.3355,1236675.0],["2024-11-01",39.3437,40.2051,39.3437,40.1723,665086.0],["2024-11-04",39.9918,40.5742,39.9631,40.5578,487478.0],["2024-11-05",40.4676,41.9688,40.3347,41.8212,874145.0],["2024-11-06",43.2732,43.7736,42.6661,43.6916,958743.0],["2024-11-07",43.6998,45.0041,43.6998,44.6021,704582.0],["2024-11-08",44.3724,44.8482,43.3634,43.8556,653262.0],["2024-11-11",44.6842,45.2502,44.2043,45.201,1249231.0],["2024-11-12",44.4299,45.1107,39.4996,39.5242,2255394.0],["2024-11-13",39.7375,40.6973,38.1952,38.5644,1012623.0],["2024-11-14",38.9828,39.2781,38.466,38.5398,973371.0],["2024-11-15",38.4331,38.5644,37.7194,38.5152,1064918.0],["2024-11-18",38.4085,38.9664,38.4085,38.7285,788937.0],["2024-11-19",38.3101,39.3191,38.3101,39.0894,826360.0],["2024-11-20",39.114,39.3765,38.548,39.1468,486747.0],["2024-11-21",38.8105,39.4504,38.6875,39.155,1291774.0],["2024-11-22",39.155,40.2707,39.155,39.7621,1308718.0],["2024-11-25",40.0082,40.8778,39.7867,39.8359,776259.0],["2024-11-26",39.4832,39.6596,39.0894,39.1797,558911.0],["2024-11-27",39.2781,39.6719,38.3101,38.5808,588777.0],["2024-11-29",38.6546,39.2904,38.589,38.8269,575490.0],["2024-12-02",38.8269,39.8441,38.6546,39.7867,613766.0],["2024-12-03",39.5816,40.0082,39.2699,39.5816,570736.0],["2024-12-04",39.5816,39.7047,39.1222,39.2289,533922.0],["2024-12-05",39.3027,39.8236,38.991,39.0074,790278.0],["2024-12-06",39.3519,39.5406,39.032,39.4832,521001.0],["2024-12-09",39.5816,40.7793,39.5242,39.7129,679349.0],["2024-12-10",38.8351,39.3191,37.9163,38.3921,928268.0],["2024-12-11",38.8187,38.9664,37.8999,37.9491,745053.0],["2024-12-12",37.7358,38.1296,37.5226,37.9327,994460.0],["2024-12-13",37.7276,37.9984,36.3495,36.4807,894868.0],["2024-12-16",36.3987,37.3913,36.3002,36.7268,1036759.0],["2024-12-17",36.5546,37.1657,36.0459,36.1854,724452.0],["2024-12-18",36.251,36.5299,34.5775,34.6267,931438.0],["2024-12-19",34.9877,35.283,33.6998,34.2494,1391001.0],["2024-12-20",33.9295,35.2527,33.9295,34.6842,2665100.0],["2024-12-23",34.6596,35.4061,34.6349,34.9549,1764502.0],["2024-12-24",34.8646,35.0246,34.5201,34.9221,423237.0],["2024-12-26",34.7662,35.5414,34.4791,35.4307,737129.0],["2024-12-27",35.2994,35.5701,34.5939,35.3815,895112.0],["2024-12-30",35.1189,35.4635,34.5283,35.0533,1015427.0],["2024-12-31",35.2666,35.6522,35.1591,35.3897,663136.0],["2025-01-02",35.5209,35.5619,33.7818,34.9549,912665.0],["2025-01-03",35.2912,35.726,34.9754,35.4963,608890.0],["2025-01-06",35.7998,36.4889,35.7014,35.7424,868781.0],["2025-01-07",35.8491,36.1567,34.9139,35.16,543674.0],["2025-01-08",34.7908,34.9057,34.1591,34.2002,859273.0],["2025-01-10",33.6751,34.3478,33.429,33.8064,821484.0],["2025-01-13",33.3306,34.2002,32.8712,34.0361,1017134.0],["2025-01-14",34.0935,34.5242,32.4938,34.1674,1460362.0],["2025-01-15",35.1189,35.3076,34.4135,34.9467,797714.0],["2025-01-16",34.7498,35.3897,34.6555,35.1518,967764.0],["2025-01-17",35.7424,35.8491,34.5611,34.7006,892064.0],["2025-01-21",35.0943,35.2666,34.356,34.676,878777.0],["2025-01-22",34.7006,34.8564,34.0607,34.0607,696780.0],["2025-01-23",33.8802,34.3888,33.6341,34.3396,591824.0],["2025-01-24",34.0033,35.0476,33.9459,34.9385,748222.0],["2025-01-27",34.5939,35.9557,34.5816,35.4389,754683.0],["2025-01-28",35.5291,35.644,34.8236,34.9959,617667.0],["2025-01-29",35.1764,35.3404,34.8646,35.0615,466999.0],["2025-01-30",35.4471,35.4471,34.676,34.717,1210711.0],["2025-01-31",34.9139,35.4635,34.5037,34.7252,526486.0],["2025-02-03",34.2494,34.5611,33.5193,34.0607,585364.0],["2025-02-04",34.315,35.6522,34.2371,35.5127,742859.0],["2025-02-05",35.2748,35.5783,34.8646,35.0287,707995.0],["2025-02-06",35.0287,35.3486,34.4011,34.7006,631442.0],["2025-02-07",34.8072,34.8072,33.913,34.1263,816608.0],["2025-02-10",34.5283,34.5283,33.8638,33.9377,851593.0],["2025-02-11",33.5685,34.3314,33.5603,33.6341,1546545.0],["2025-02-12",34.9467,36.694,34.7211,35.5947,3375899.0],["2025-02-13",36.3249,39.4176,36.3167,39.3519,2200661.0],["2025-02-14",39.5488,39.7867,38.4537,38.5726,2477983.0],["2025-02-18",38.8679,38.9664,38.0066,38.5398,2060110.0],["2025-02-19",38.1378,38.589,37.8794,38.2363,1248865.0],["2025-02-20",38.1132,38.4208,37.863,38.0394,891577.0],["2025-02-21",38.1788,38.2863,36.9647,37.4569,1320665.0],["2025-02-24",37.5226,38.2445,37.1124,37.9327,1700139.0],["2025-02-25",37.9491,38.0476,37.3421,37.5882,1111484.0],["2025-02-26",37.7605,37.7605,36.9319,37.178,995313.0],["2025-02-27",37.0386,38.7572,36.9155,38.1952,1989652.0],["2025-02-28",37.9655,38.3962,37.4569,37.9163,1481694.0],["2025-03-03",38.0312,38.7244,37.2847,37.3257,1280559.0],["2025-03-04",36.9073,37.1616,35.8901,36.5463,1724763.0],["2025-03-05",36.7432,37.3257,36.6202,37.178,1445612.0],["2025-03-06",36.8581,37.4906,36.2428,36.2838,1457802.0],["2025-03-07",36.2756,36.5546,34.9549,36.169,1517289.0],["2025-03-10",35.4881,36.8089,35.4881,36.0623,1903834.0],["2025-03-11",36.0049,36.9647,35.8244,35.9147,1349799.0],["2025-03-12",36.2018,36.3987,35.566,36.0459,1516924.0],["2025-03-13",36.0377,36.4479,35.5865,35.7096,1651623.0],["2025-03-14",35.8573,36.694,35.8573,36.5546,1181333.0],["2025-03-17",37.2026,38.7941,37.1616,38.6546,1830694.0],["2025-03-18",38.4742,38.9418,38.1706,38.5152,1233872.0],["2025-03-19",38.5152,39.7211,38.4003,39.6062,1290433.0],["2025-03-20",39.5488,40.8368,39.3519,39.8195,1445978.0],["2025-03-21",40.1641,40.3774,39.2289,39.6965,2530400.0],["2025-03-24",40.1313,41.0911,39.959,41.0172,1452682.0],["2025-03-25",41.0008,41.4192,40.1148,40.5414,1041392.0],["2025-03-26",40.566,40.6399,39.6719,40.1723,953014.0],["2025-03-27",39.8113,40.2707,39.5898,40.082,1016402.0],["2025-03-28",39.8031,39.8195,37.1452,37.9984,1429156.0],["2025-03-31",37.4651,37.9902,37.0304,37.6866,1195839.0],["2025-04-01",37.955,39.47,37.76,39.26,1906800.0],["2025-04-02",38.54,40.3,38.45,40.02,1427400.0],["2025-04-03",38.38,38.5,36.655,36.76,1839900.0],["2025-04-04",35.67,37.11,35.261,35.47,1966500.0],["2025-04-07",34.32,36.34,33.13,34.53,1944600.0],["2025-04-08",35.46,35.46,32.22,32.68,1369500.0],["2025-04-09",32.32,35.79,32.045,35.56,2365800.0],["2025-04-10",35.56,35.64,33.7,34.32,1528500.0],["2025-04-11",34.41,34.942,33.718,34.19,1182000.0],["2025-04-14",34.77,34.93,33.81,33.85,1267000.0],["2025-04-15",33.36,33.995,33.28,33.77,1027200.0],["2025-04-16",33.15,33.76,32.18,32.75,964200.0],["2025-04-17",32.77,33.35,32.656,33.02,826200.0],["2025-04-21",32.87,32.94,32.26,32.9,760900.0],["2025-04-22",33.21,33.88,33.09,33.55,1253800.0],["2025-04-23",34.7,35.41,33.91,34.17,699800.0],["2025-04-24",34.19,35.22,34.19,35.17,590200.0],["2025-04-25",35.28,35.75,34.95,35.55,673400.0],["2025-04-28",35.82,36.29,35.115,35.46,947100.0],["2025-04-29",35.46,35.99,35.18,35.79,820100.0],["2025-04-30",35.0,35.13,34.22,34.94,984100.0],["2025-05-01",35.4,35.865,35.18,35.44,777500.0],["2025-05-02",35.81,36.24,35.16,35.31,668300.0],["2025-05-05",34.64,36.16,34.55,35.35,1023000.0],["2025-05-06",33.35,35.09,33.11,34.09,1671100.0],["2025-05-07",34.87,35.64,34.67,35.32,1658900.0],["2025-05-08",35.36,37.25,35.215,36.77,1872700.0],["2025-05-09",37.11,37.745,36.71,37.02,1617600.0],["2025-05-12",38.53,39.385,37.96,39.34,1880600.0],["2025-05-13",39.49,39.94,38.73,38.77,1364300.0],["2025-05-14",38.85,39.51,38.7,38.89,1187600.0],["2025-05-15",38.71,38.85,37.5,37.89,1093300.0],["2025-05-16",38.12,38.225,37.74,37.8,1049600.0],["2025-05-19",37.11,37.79,36.85,37.5,978100.0],["2025-05-20",37.36,37.63,36.955,37.04,766700.0],["2025-05-21",36.64,37.16,36.51,36.55,1308300.0],["2025-05-22",36.68,37.24,36.32,36.53,1048500.0],["2025-05-23",35.76,36.52,35.66,36.31,889400.0],["2025-05-27",36.95,37.2,36.375,37.16,701200.0],["2025-05-28",37.01,37.21,36.5,36.51,959900.0],["2025-05-29",36.98,37.09,36.195,36.31,840300.0],["2025-05-30",36.08,36.54,35.45,35.96,1426300.0],["2025-06-02",35.85,36.075,35.295,35.62,1316700.0],["2025-06-03",35.6,36.46,34.84,36.33,1128600.0],["2025-06-04",36.27,36.78,35.835,36.58,716900.0],["2025-06-05",36.64,36.717,36.185,36.27,665900.0],["2025-06-06",36.52,36.765,35.94,35.98,1051400.0],["2025-06-09",36.04,36.92,36.04,36.7,959200.0],["2025-06-10",36.82,37.33,36.33,37.05,771300.0],["2025-06-11",37.37,37.81,36.89,37.1,1106000.0],["2025-06-12",36.8,37.305,36.51,36.55,775900.0],["2025-06-13",36.0,36.26,35.475,35.75,811800.0],["2025-06-16",36.2,38.07,36.064,37.88,1191500.0],["2025-06-17",37.47,37.595,36.89,37.2,987700.0],["2025-06-18",37.2,37.88,36.79,36.81,1196400.0],["2025-06-20",37.01,37.31,36.49,37.14,2458300.0],["2025-06-23",37.02,37.32,36.34,36.84,959100.0],["2025-06-24",37.46,37.74,37.1,37.12,1371500.0],["2025-06-25",37.31,37.375,36.31,36.39,1050700.0],["2025-06-26",36.46,36.955,36.04,36.9,606000.0],["2025-06-27",37.12,37.61,36.85,37.54,1087000.0],["2025-06-30",37.81,37.912,37.26,37.34,713300.0],["2025-07-01",37.29,39.38,37.29,38.88,905000.0],["2025-07-02",38.88,39.41,38.49,39.38,848600.0],["2025-07-03",39.44,39.79,38.69,38.81,442300.0],["2025-07-07",38.33,38.77,37.89,38.15,798700.0],["2025-07-08",38.42,39.12,38.37,38.95,572900.0],["2025-07-09",39.0,39.98,38.76,39.94,696900.0],["2025-07-10",40.03,41.86,39.835,41.67,880100.0],["2025-07-11",41.26,41.494,40.5,40.6,742700.0],["2025-07-14",40.53,40.975,40.06,40.45,626600.0],["2025-07-15",40.78,41.03,40.17,40.43,571700.0],["2025-07-16",40.71,40.92,40.12,40.46,549400.0],["2025-07-17",40.62,41.31,40.62,40.98,562800.0],["2025-07-18",41.3,41.39,40.68,40.76,470900.0],["2025-07-21",40.8,41.29,40.43,40.77,609100.0],["2025-07-22",40.68,41.4,40.579,41.12,769600.0],["2025-07-23",41.19,41.47,40.86,41.14,576300.0],["2025-07-24",40.9,41.26,40.51,40.56,1113400.0],["2025-07-25",40.71,40.815,40.1,40.65,1023800.0],["2025-07-28",40.7,40.975,40.29,40.34,693000.0],["2025-07-29",40.28,40.55,39.31,39.45,752100.0],["2025-07-30",39.6,39.76,38.97,39.3,701200.0],["2025-07-31",39.14,39.88,38.385,39.3,1139100.0],["2025-08-01",38.77,38.99,38.02,38.83,1062200.0],["2025-08-04",39.06,39.56,38.775,39.52,1572400.0],["2025-08-05",37.0,37.01,32.075,34.38,7221500.0],["2025-08-06",34.11,34.82,33.25,34.725,2489800.0],["2025-08-07",35.18,35.84,34.59,34.985,2714900.0],["2025-08-08",34.82,34.895,34.02,34.17,1591300.0],["2025-08-11",34.19,34.6,33.73,34.07,1529700.0],["2025-08-12",34.26,34.66,33.79,33.95,1206400.0],["2025-08-13",34.03,35.72,34.03,35.62,1084600.0],["2025-08-14",35.21,35.5,35.035,35.14,1017700.0],["2025-08-15",35.32,35.985,35.13,35.46,1288900.0],["2025-08-18",35.26,35.6,35.06,35.24,1432500.0],["2025-08-19",35.49,35.72,35.4,35.59,1141000.0],["2025-08-20",35.44,35.485,34.92,35.3,870100.0],["2025-08-21",34.97,35.42,34.7,35.36,705200.0],["2025-08-22",35.8,36.861,35.635,36.43,2253900.0],["2025-08-25",36.33,36.59,35.61,35.7,980200.0],["2025-08-26",35.66,36.22,35.0,35.97,1191500.0],["2025-08-27",35.93,36.79,35.675,36.76,1129000.0],["2025-08-28",37.0,37.1,36.385,36.71,791000.0],["2025-08-29",36.67,36.89,36.483,36.62,775100.0],["2025-09-02",36.02,36.61,35.72,36.58,1204900.0],["2025-09-03",36.75,37.25,36.185,36.29,912700.0],["2025-09-04",36.11,36.79,35.71,36.79,1601500.0],["2025-09-05",36.94,38.05,36.79,37.19,1614000.0],["2025-09-08",37.31,37.38,36.13,36.49,981000.0],["2025-09-09",36.49,36.53,35.82,35.97,1541700.0],["2025-09-10",35.87,36.37,35.125,35.94,1420100.0],["2025-09-11",36.0,36.84,35.77,36.75,1294700.0],["2025-09-12",36.67,36.75,35.995,36.07,1042600.0],["2025-09-15",36.23,36.47,35.91,36.07,913000.0],["2025-09-16",36.18,36.68,36.0,36.66,1035900.0],["2025-09-17",36.89,37.7,36.68,36.98,1714200.0],["2025-09-18",37.25,38.09,36.84,38.0,1412500.0],["2025-09-19",38.05,38.05,36.2,36.23,2015100.0],["2025-09-22",36.33,36.475,34.92,35.25,1867900.0],["2025-09-23",35.39,35.61,34.66,34.8,1324700.0],["2025-09-24",34.72,35.12,34.38,34.62,1111600.0],["2025-09-25",34.2,34.59,33.96,34.4,1155300.0],["2025-09-26",34.46,35.52,34.46,35.04,1323600.0],["2025-09-29",35.58,35.58,34.92,35.15,1582800.0],["2025-09-30",35.05,35.365,33.84,34.07,1331100.0],["2025-10-01",33.93,34.545,33.89,34.18,1538900.0],["2025-10-02",34.39,34.485,33.94,34.39,1320400.0],["2025-10-03",34.52,35.22,34.39,34.59,1546100.0],["2025-10-06",34.6,34.61,34.05,34.22,660000.0],["2025-10-07",34.17,34.221,33.44,33.47,1034800.0],["2025-10-08",33.66,33.74,33.27,33.33,717900.0],["2025-10-09",33.58,33.66,33.155,33.41,752400.0],["2025-10-10",33.45,33.59,32.06,32.15,1198100.0],["2025-10-13",32.63,32.89,32.18,32.86,735700.0],["2025-10-14",32.4,33.51,32.27,33.3,668000.0],["2025-10-15",33.58,33.69,33.07,33.29,709800.0],["2025-10-16",33.59,33.81,32.51,32.85,889600.0],["2025-10-17",32.55,33.0,32.445,32.73,751900.0],["2025-10-20",33.15,33.47,32.91,33.34,547500.0],["2025-10-21",33.22,34.23,33.16,33.96,1263900.0],["2025-10-22",33.78,34.2,33.625,33.67,993600.0],["2025-10-23",33.67,34.065,33.5,33.84,957500.0],["2025-10-24",34.08,34.16,33.81,33.94,713900.0],["2025-10-27",34.07,34.33,33.64,33.65,1151600.0],["2025-10-28",33.54,33.57,32.83,32.86,897900.0],["2025-10-29",32.71,32.77,31.575,31.74,1414000.0],["2025-10-30",31.34,32.1,31.3,31.82,1434600.0],["2025-10-31",31.97,32.39,31.73,32.22,1618000.0],["2025-11-03",32.11,32.61,31.73,32.56,1595200.0],["2025-11-04",31.5,32.47,29.56,32.0,4712300.0],["2025-11-05",31.9,33.25,31.765,33.01,1809200.0],["2025-11-06",33.02,34.43,33.02,33.14,2041700.0],["2025-11-07",32.88,33.63,32.685,33.23,1352100.0],["2025-11-10",33.68,34.2,33.25,34.01,1005300.0],["2025-11-11",33.95,34.5,33.76,33.81,1029400.0],["2025-11-12",33.81,34.5,33.71,34.14,1257200.0],["2025-11-13",34.02,34.34,33.765,33.87,985500.0],["2025-11-14",33.55,33.62,32.945,33.22,1236900.0],["2025-11-17",33.29,33.29,32.48,32.65,1723700.0],["2025-11-18",32.32,32.96,32.0,32.71,769400.0],["2025-11-19",32.6,32.745,31.89,31.99,842700.0],["2025-11-20",31.55,32.97,31.46,31.52,1199600.0],["2025-11-21",31.76,33.22,31.42,32.7,1316800.0],["2025-11-24",32.8,33.55,32.59,33.22,1117000.0],["2025-11-25",33.48,34.61,33.48,34.37,1189600.0],["2025-11-26",34.24,34.98,34.24,34.62,1302500.0],["2025-11-28",34.8,35.13,34.73,35.07,851600.0],["2025-12-01",34.61,35.9,34.5,35.7,999600.0],["2025-12-02",35.7,36.27,35.096,36.11,1026000.0],["2025-12-03",36.0,36.78,35.92,36.65,934100.0],["2025-12-04",36.75,36.93,35.95,36.17,958100.0],["2025-12-05",36.15,36.78,36.13,36.76,1244800.0],["2025-12-08",36.8,37.27,36.61,36.71,894100.0],["2025-12-09",36.46,37.41,36.46,36.905,854300.0],["2025-12-10",36.87,38.06,36.87,37.83,1091300.0],["2025-12-11",37.83,38.315,37.685,38.15,710000.0],["2025-12-12",38.58,38.81,38.45,38.61,819000.0],["2025-12-15",38.04,38.21,37.06,38.03,1560200.0],["2025-12-16",38.12,38.76,38.065,38.68,1385500.0],["2025-12-17",38.69,39.13,38.475,39.09,1280500.0],["2025-12-18",39.27,39.94,39.06,39.47,1371900.0],["2025-12-19",39.33,40.295,39.2,40.06,2222100.0],["2025-12-22",40.09,40.55,39.955,40.18,1296900.0],["2025-12-23",40.01,40.1,39.68,39.92,872600.0],["2025-12-24",39.92,39.97,39.61,39.77,376900.0],["2025-12-26",39.69,40.13,39.56,40.1,769000.0],["2025-12-29",39.9,40.155,39.725,40.04,717900.0],["2025-12-30",39.99,40.24,39.58,39.59,830000.0],["2025-12-31",39.5,39.785,39.01,39.1,838800.0],["2026-01-02",39.27,39.48,38.63,39.04,928000.0],["2026-01-05",39.01,39.75,38.865,38.91,867900.0],["2026-01-06",38.79,39.69,38.7,39.57,763300.0],["2026-01-07",39.56,39.57,38.19,38.58,938900.0],["2026-01-08",38.58,39.775,38.21,39.19,755900.0],["2026-01-09",39.2,39.565,38.638,39.41,856100.0],["2026-01-12",38.97,39.805,38.905,39.64,679500.0],["2026-01-13",39.67,40.215,39.4,40.2,719600.0],["2026-01-14",40.19,40.275,39.365,39.64,610900.0],["2026-01-15",39.9,40.65,39.725,40.58,844000.0],["2026-01-16",40.44,40.63,39.45,39.51,737700.0],["2026-01-20",38.7,39.375,38.39,38.87,919700.0],["2026-01-21",39.11,39.682,38.69,39.63,745800.0],["2026-01-22",39.89,40.52,39.515,39.85,767600.0],["2026-01-23",39.74,40.14,39.34,39.46,517700.0],["2026-01-26",39.64,39.98,39.28,39.75,723500.0],["2026-01-27",39.875,39.96,39.09,39.27,570100.0],["2026-01-28",39.45,39.67,38.39,38.42,886600.0],["2026-01-29",38.57,38.57,37.04,37.63,1555700.0],["2026-01-30",37.1,37.585,35.81,36.95,2012500.0],["2026-02-02",36.58,37.74,36.58,37.02,1364300.0],["2026-02-03",36.85,37.37,36.14,36.8,1818200.0],["2026-02-04",36.92,39.04,35.59,35.69,3505900.0],["2026-02-05",35.38,36.13,34.31,35.1,1875900.0],["2026-02-06",35.6,36.07,34.68,35.65,1282200.0],["2026-02-09",35.93,36.8,35.375,36.52,1369900.0],["2026-02-10",36.92,37.135,36.203,36.47,984800.0],["2026-02-11",36.36,36.375,35.405,35.71,1095400.0],["2026-02-12",35.92,36.54,34.68,34.85,1631700.0],["2026-02-13",34.84,35.33,34.21,34.31,1238700.0],["2026-02-17",34.07,34.67,33.21,34.27,1254200.0],["2026-02-18",34.2,36.47,34.155,36.32,1069000.0],["2026-02-19",35.97,36.58,35.715,36.53,985300.0],["2026-02-20",35.88,37.735,35.88,37.4,1016000.0],["2026-02-23",37.16,37.57,34.955,35.2,1464400.0],["2026-02-24",34.98,35.9,34.91,35.78,870500.0],["2026-02-25",36.0,37.14,35.775,37.105,960400.0],["2026-02-26",36.69,38.15,36.69,37.93,1352400.0],["2026-02-27",37.55,38.34,37.44,38.32,1001600.0],["2026-03-02",37.45,37.765,36.62,37.36,1115600.0],["2026-03-03",37.15,38.113,36.61,37.65,1493500.0],["2026-03-04",37.75,38.33,37.51,38.19,1329900.0],["2026-03-05",37.97,38.92,37.97,38.745,870300.0],["2026-03-06",38.32,38.745,37.65,37.87,942300.0],["2026-03-09",37.23,37.55,35.97,37.36,1147300.0],["2026-03-10",37.45,37.685,36.53,37.41,755800.0],["2026-03-11",37.35,38.15,36.935,37.98,853300.0],["2026-03-12",37.41,37.815,37.14,37.28,1115400.0],["2026-03-13",37.5,37.86,37.07,37.26,772500.0],["2026-03-16",37.52,38.67,37.27,37.78,1571600.0],["2026-03-17",37.86,38.94,37.86,38.53,1054900.0],["2026-03-18",38.2,38.83,38.13,38.19,795700.0],["2026-03-19",37.75,38.77,37.735,38.43,839700.0],["2026-03-20",38.27,38.57,37.105,37.59,1769200.0],["2026-03-23",38.08,39.123,37.89,38.67,880200.0],["2026-03-24",38.67,39.315,38.445,38.8,910700.0],["2026-03-25",39.0,39.5,38.305,38.94,809600.0],["2026-03-26",38.85,39.99,38.815,39.88,1423200.0],["2026-03-27",39.57,39.735,38.59,38.85,1345200.0],["2026-03-30",39.08,39.97,38.18,39.12,1281800.0],["2026-03-31",39.7,40.36,39.213,40.03,831800.0],["2026-04-01",40.13,40.43,39.74,39.97,871000.0],["2026-04-02",39.75,40.3,39.2,39.8,770000.0],["2026-04-06",39.29,40.525,39.29,40.07,815300.0],["2026-04-07",39.99,40.8,39.99,40.26,600700.0],["2026-04-08",41.2,41.46,40.42,40.44,910400.0],["2026-04-09",40.44,41.0,39.87,40.87,948700.0],["2026-04-10",41.11,41.215,40.65,40.85,637000.0],["2026-04-13",40.71,40.975,40.24,40.86,675100.0],["2026-04-14",40.85,41.98,40.75,41.85,776600.0],["2026-04-15",41.83,43.42,41.83,43.24,1571100.0],["2026-04-16",43.47,43.795,43.14,43.49,1124100.0],["2026-04-17",43.8,44.48,43.31,44.36,1332200.0],["2026-04-20",44.31,45.225,44.0,45.2,1144800.0],["2026-04-21",45.31,45.82,44.61,44.77,1015000.0],["2026-04-22",45.03,45.11,44.52,44.65,1025500.0],["2026-04-23",44.92,45.11,43.58,43.95,970100.0],["2026-04-24",43.94,44.55,43.303,44.48,996200.0],["2026-04-27",44.79,45.2,44.53,44.6,1080300.0],["2026-04-28",44.6,44.875,43.86,44.08,1052700.0],["2026-04-29",44.08,44.98,43.865,44.58,1115900.0],["2026-04-30",44.54,44.91,43.98,44.56,981500.0],["2026-05-01",45.13,45.37,44.685,44.97,1836300.0],["2026-05-04",44.97,45.51,44.64,45.17,1764800.0],["2026-05-05",41.78,44.21,41.26,41.36,4007200.0],["2026-05-06",40.74,42.29,40.74,42.25,2219600.0],["2026-05-07",42.63,43.74,42.44,43.12,1959700.0],["2026-05-08",42.84,44.34,42.472,44.06,1628900.0],["2026-05-11",43.77,43.915,41.58,41.59,1382100.0],["2026-05-12",41.59,41.69,40.32,40.54,1658700.0],["2026-05-13",40.56,40.9,39.8,40.74,1335100.0],["2026-05-14",40.98,41.255,39.915,40.02,1118000.0],["2026-05-15",39.81,40.62,39.7,39.88,985400.0],["2026-05-18",40.04,41.1,40.04,40.71,855600.0],["2026-05-19",40.71,41.13,40.1,40.27,897100.0],["2026-05-20",40.26,41.0,39.72,40.92,734800.0],["2026-05-21",40.825,41.29,39.42,41.17,895500.0],["2026-05-22",41.02,42.27,40.805,42.03,706600.0],["2026-05-26",42.1,42.56,41.764,42.46,958600.0],["2026-05-27",42.29,44.51,42.045,44.21,1147300.0],["2026-05-28",44.24,44.98,43.77,44.94,983700.0],["2026-05-29",44.87,45.445,44.52,44.89,1070400.0],["2026-06-01",45.405,46.33,43.95,45.38,2450400.0],["2026-06-02",45.32,45.32,42.77,42.86,1615500.0],["2026-06-03",42.5,43.029,41.31,42.24,1276000.0],["2026-06-04",42.72,43.67,41.635,43.55,1448700.0],["2026-06-05",42.66,45.0,41.11,41.7,907000.0],["2026-06-08",42.26,42.375,41.464,42.08,998200.0],["2026-06-09",42.64,43.04,41.42,42.22,888400.0],["2026-06-10",42.22,42.82,41.532,42.28,771500.0],["2026-06-11",42.1,42.845,41.58,42.44,666800.0],["2026-06-12",42.75,42.955,42.06,42.64,636900.0],["2026-06-15",42.69,43.95,42.62,42.64,863000.0],["2026-06-16",42.35,43.06,42.11,43.04,920300.0],["2026-06-17",42.85,43.06,42.015,42.38,989400.0],["2026-06-18",42.41,43.13,42.16,42.72,1602600.0],["2026-06-22",42.2,42.65,41.475,41.51,865400.0],["2026-06-23",41.19,42.165,41.05,41.82,883500.0],["2026-06-24",41.86,43.1,41.82,42.58,828400.0],["2026-06-25",42.33,42.74,41.905,42.33,676700.0],["2026-06-26",41.98,44.92,41.78,44.77,1307700.0],["2026-06-29",44.76,46.4,44.26,46.37,1257700.0],["2026-06-30",46.29,46.72,45.97,46.16,1105100.0],["2026-07-01",46.36,46.88,44.56,45.94,997300.0],["2026-07-02",46.51,46.81,46.045,46.75,830000.0],["2026-07-06",46.75,47.355,46.21,47.24,1159656.62199],["2026-07-07",47.52,48.32,47.255,47.62,775548.521893],["2026-07-08",47.49,47.55,46.77,47.33,1041301.414466],["2026-07-09",46.67,47.68,46.09,47.51,614885.782194],["2026-07-10",47.97,48.1,46.46,46.5,696456.948043],["2026-07-13",46.66,46.935,45.86,45.89,585412.334744],["2026-07-14",45.62,45.885,45.21,45.3,534866.476746],["2026-07-15",45.37,46.28,45.37,45.81,656865.747136],["2026-07-16",46.17,46.615,45.46,45.53,904256.96817],["2026-07-17",44.99,45.45,44.2001,44.53,635605.635235],["2026-07-20",45.18,45.9,44.25,44.72,689787.936198],["2026-07-21",44.37,44.79,43.91,44.09,750625.14727],["2026-07-22",44.25,44.74,42.76,43.45,888382.469738],["2026-07-23",42.79,43.155,41.88,42.17,767671.25729],["2026-07-24",42.375,42.755,41.48,41.69,921063.464379],["2026-07-27",42,42.49,41.68,42.34,900414.795693],["2026-07-28",42.67,43.105,41.92,42.09,1003824.167483],["2026-07-29",42.16,42.7,41.87,42,772094.715008],["2026-07-30",41.8,42.13,40.78,41.45,799724.254224],["2026-07-31",41.77,42.26,40.37,41.57,994656.444923],["2026-08-03",41.93,42.92,41.805,42.06,1559709.852853],["2026-08-04",44.5,46.53,44.16,46.43,2409249.263202],["2026-08-05",47.13,47.6,43.96,44.13,1379371.079791],["2026-08-06",43.68,44.665,42.67,42.94,1059672.178971],["2026-08-07",43.36,43.71,41.455,41.58,1676121.883258],["2026-08-10",41.51,41.51,40.84,41.015,148536.301017],["2026-08-11",40.56,40.89,39.88,39.94,885094.473113],["2026-08-12",39.92,40.99,39.75,40.59,974619.142631],["2026-08-13",40.7,41.095,40.05,40.37,694636.68667],["2026-08-14",40.63,41,40.1,40.4,895802.250383]]}