{"t":"RYAAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-05-29",0.894,1.0464,0.8635,1.0362,169361878.0],["1997-05-30",0.9854,1.0159,0.9499,1.0057,46229651.0],["1997-06-02",0.9956,1.0667,0.9956,1.0464,19347958.0],["1997-06-03",1.0362,1.0514,1.026,1.026,6485055.0],["1997-06-04",1.021,1.0514,1.021,1.0413,8874799.0],["1997-06-05",1.0514,1.0514,1.0311,1.0311,7062024.0],["1997-06-06",1.026,1.0667,1.0108,1.0565,11063773.0],["1997-06-09",1.0667,1.1175,1.0616,1.1022,2847810.0],["1997-06-10",1.1175,1.1175,1.0718,1.0819,2173380.0],["1997-06-11",1.0718,1.087,1.0413,1.0616,4118702.0],["1997-06-12",1.0616,1.0616,1.0362,1.0464,3608006.0],["1997-06-13",1.0616,1.0616,1.0413,1.0413,2454068.0],["1997-06-16",1.0362,1.0464,1.0311,1.0311,1401489.0],["1997-06-17",1.021,1.0311,0.9956,1.0108,3268842.0],["1997-06-18",1.0108,1.0108,0.9702,0.9854,1321571.0],["1997-06-19",0.9956,1.0057,0.9854,0.9905,859606.0],["1997-06-20",0.9956,1.0057,0.9905,0.9905,1417083.0],["1997-06-23",0.9905,1.0057,0.9752,0.9752,859606.0],["1997-06-24",0.9905,1.0108,0.9752,1.0108,1836165.0],["1997-06-25",1.0108,1.0667,1.0006,1.054,4954917.0],["1997-06-26",1.0616,1.1149,1.0616,1.1022,2350759.0],["1997-06-27",1.1022,1.1022,1.087,1.087,2865353.0],["1997-06-30",1.0972,1.1022,1.087,1.1022,4099210.0],["1997-07-01",1.0972,1.1124,1.0921,1.1022,6438274.0],["1997-07-02",1.1124,1.1124,1.1022,1.1073,686125.0],["1997-07-03",1.1022,1.1276,1.0972,1.1073,2064224.0],["1997-07-07",1.1073,1.1175,1.0667,1.0819,1054528.0],["1997-07-08",1.0718,1.0718,1.0464,1.0565,1352759.0],["1997-07-09",1.0718,1.087,1.0565,1.0667,1727009.0],["1997-07-10",1.0616,1.0972,1.0616,1.0819,1919982.0],["1997-07-11",1.087,1.1022,1.087,1.1022,571121.0],["1997-07-14",1.0819,1.1022,1.0819,1.0819,1038934.0],["1997-07-15",1.0819,1.087,1.0768,1.0819,633497.0],["1997-07-16",1.0768,1.0972,1.0768,1.0819,1405388.0],["1997-07-17",1.0972,1.0972,1.0819,1.0921,255348.0],["1997-07-18",1.087,1.0921,1.0768,1.087,460016.0],["1997-07-21",1.087,1.1022,1.0819,1.0972,1986255.0],["1997-07-22",1.0921,1.1124,1.0921,1.1124,635446.0],["1997-07-23",1.1175,1.1226,1.1022,1.1226,417133.0],["1997-07-24",1.1327,1.1683,1.1226,1.1683,422981.0],["1997-07-25",1.1683,1.2089,1.1632,1.1886,1036985.0],["1997-07-28",1.2038,1.2038,1.1784,1.1835,688075.0],["1997-07-29",1.1632,1.1632,1.1378,1.1479,962915.0],["1997-07-30",1.1378,1.1378,1.1378,1.1378,17543.0],["1997-07-31",1.1378,1.1479,1.1378,1.1479,3719112.0],["1997-08-01",1.153,1.153,1.1429,1.1479,489254.0],["1997-08-04",1.1429,1.1581,1.1429,1.153,736805.0],["1997-08-05",1.1429,1.1632,1.1429,1.1581,1093512.0],["1997-08-06",1.153,1.1835,1.153,1.1835,1376149.0],["1997-08-07",1.1835,1.1835,1.1784,1.181,1826419.0],["1997-08-08",1.1683,1.1733,1.1581,1.1733,996051.0],["1997-08-11",1.1632,1.1784,1.0819,1.087,4664483.0],["1997-08-12",1.0972,1.0972,0.9956,1.0413,6266742.0],["1997-08-13",1.0514,1.0514,1.0362,1.0362,4411085.0],["1997-08-14",1.0464,1.0464,1.0362,1.0362,387895.0],["1997-08-15",1.0362,1.0362,1.0311,1.0311,83816.0],["1997-08-18",1.0311,1.0464,1.0108,1.021,296281.0],["1997-08-19",1.0108,1.021,0.9956,1.0057,7991802.0],["1997-08-20",1.0057,1.0057,0.8889,0.9346,17084913.0],["1997-08-21",0.9499,0.9499,0.9321,0.9346,5173230.0],["1997-08-22",0.9295,0.9549,0.9295,0.9549,4358456.0],["1997-08-25",0.96,0.9905,0.9549,0.9854,4397440.0],["1997-08-26",0.9905,1.0464,0.9905,1.0464,6161484.0],["1997-08-27",1.087,1.1073,1.087,1.1073,2598310.0],["1997-08-28",1.1073,1.1073,1.0921,1.1022,2313724.0],["1997-08-29",1.1124,1.1479,1.0972,1.1175,4565073.0],["1997-09-02",1.1226,1.1327,1.1073,1.1073,672481.0],["1997-09-03",1.1073,1.1143,1.0921,1.0972,2477459.0],["1997-09-04",1.0921,1.1022,1.0921,1.1022,725110.0],["1997-09-05",1.1073,1.1073,1.087,1.0972,2902389.0],["1997-09-08",1.1073,1.1073,1.087,1.0921,6717012.0],["1997-09-09",1.0946,1.1175,1.087,1.1099,3962764.0],["1997-09-10",1.1022,1.1124,1.0972,1.1124,3300029.0],["1997-09-11",1.0972,1.1073,1.0921,1.0921,1828368.0],["1997-09-12",1.0997,1.0997,1.0819,1.0921,2871201.0],["1997-09-15",1.087,1.1022,1.087,1.0972,555528.0],["1997-09-16",1.0972,1.1073,1.0972,1.1073,2251349.0],["1997-09-17",1.0972,1.1124,1.0972,1.1124,118902.0],["1997-09-18",1.1124,1.1175,1.1022,1.1124,941473.0],["1997-09-19",1.1175,1.1175,1.1022,1.1175,118902.0],["1997-09-22",1.1124,1.1124,1.1022,1.1022,1534036.0],["1997-09-23",1.1022,1.1022,1.0895,1.0921,1633446.0],["1997-09-24",1.1073,1.1073,1.0921,1.1073,994102.0],["1997-09-25",1.0972,1.1378,1.0972,1.1226,654938.0],["1997-09-26",1.1327,1.1378,1.1226,1.1378,382047.0],["1997-09-29",1.1327,1.1784,1.1226,1.1784,974610.0],["1997-09-30",1.1835,1.2241,1.1835,1.221,3572920.0],["1997-10-01",1.214,1.2241,1.2089,1.214,5177128.0],["1997-10-02",1.214,1.2191,1.214,1.214,38984.0],["1997-10-03",1.2191,1.2241,1.214,1.2241,3411135.0],["1997-10-06",1.2241,1.2241,1.214,1.2191,413235.0],["1997-10-07",1.2191,1.2292,1.2191,1.2292,627649.0],["1997-10-08",1.2191,1.2292,1.214,1.2191,208567.0],["1997-10-09",1.2089,1.2089,1.1937,1.2089,187125.0],["1997-10-10",1.1886,1.1987,1.1835,1.1835,241703.0],["1997-10-13",1.1886,1.1987,1.1683,1.1683,865454.0],["1997-10-14",1.1683,1.1784,1.1683,1.1784,1315724.0],["1997-10-15",1.1733,1.1733,1.1581,1.1581,179328.0],["1997-10-16",1.1581,1.1683,1.1124,1.1124,1074020.0],["1997-10-17",1.1124,1.1149,1.1073,1.1073,173481.0],["1997-10-20",1.1175,1.1276,1.1175,1.12,226110.0],["1997-10-21",1.1276,1.1276,1.1124,1.1124,473660.0],["1997-10-22",1.1124,1.1175,1.1124,1.1175,849860.0],["1997-10-23",1.1022,1.1124,1.0819,1.087,976559.0],["1997-10-24",1.1022,1.1022,1.0768,1.0768,951219.0],["1997-10-27",1.0718,1.0768,0.8686,0.8737,2797131.0],["1997-10-28",0.8584,1.0057,0.8584,0.9651,5910035.0],["1997-10-29",1.0057,1.0591,1.0057,1.0514,1399540.0],["1997-10-30",1.0565,1.0565,1.0057,1.0057,1167583.0],["1997-10-31",1.0057,1.0159,1.0057,1.0159,4701519.0],["1997-11-03",1.021,1.021,1.0108,1.021,409336.0],["1997-11-04",1.0108,1.026,1.0108,1.026,1929728.0],["1997-11-05",1.0311,1.0311,1.0108,1.0108,230008.0],["1997-11-06",1.0108,1.0311,1.0108,1.0108,317723.0],["1997-11-07",1.0159,1.0159,0.9651,0.9752,651039.0],["1997-11-10",0.9803,0.9854,0.9702,0.9702,2744502.0],["1997-11-11",0.9752,0.9905,0.9752,0.9752,380098.0],["1997-11-12",0.9752,0.9854,0.96,0.9727,1748450.0],["1997-11-13",0.9752,0.9803,0.9651,0.9752,5231706.0],["1997-11-14",0.9702,0.9854,0.9702,0.9854,2549580.0],["1997-11-17",0.9956,1.0108,0.9803,0.9994,966813.0],["1997-11-18",1.0159,1.026,1.0159,1.021,366453.0],["1997-11-19",1.0514,1.0667,1.0514,1.0667,557477.0],["1997-11-20",1.0565,1.0718,1.0565,1.0718,29238.0],["1997-11-21",1.0514,1.0667,1.0514,1.0565,239754.0],["1997-11-24",1.0591,1.0616,1.0514,1.0616,884946.0],["1997-11-25",1.0667,1.0718,1.0616,1.0718,990204.0],["1997-11-26",1.0616,1.087,1.0616,1.0819,181277.0],["1997-11-28",1.0718,1.087,1.0718,1.087,111106.0],["1997-12-01",1.087,1.087,1.0565,1.0565,321621.0],["1997-12-02",1.0565,1.0565,1.0362,1.0362,1113005.0],["1997-12-03",1.0362,1.0413,1.026,1.0413,376199.0],["1997-12-04",1.026,1.026,1.0108,1.0159,2802978.0],["1997-12-05",1.021,1.026,1.0108,1.026,4358456.0],["1997-12-08",1.026,1.0362,1.026,1.026,921981.0],["1997-12-09",1.021,1.0362,1.0108,1.0362,1284536.0],["1997-12-10",1.0159,1.021,1.0108,1.0159,996051.0],["1997-12-11",1.0057,1.021,1.0057,1.0108,1933626.0],["1997-12-12",1.0057,1.021,1.0057,1.021,442473.0],["1997-12-15",1.0159,1.0159,1.0108,1.0108,487305.0],["1997-12-16",1.0057,1.021,1.0057,1.021,142293.0],["1997-12-17",1.0057,1.021,1.0057,1.0057,107207.0],["1997-12-18",1.0057,1.0108,0.9905,0.9905,265094.0],["1997-12-19",0.9854,0.9905,0.9752,0.9905,274840.0],["1997-12-22",0.9752,0.9905,0.9752,0.9879,210516.0],["1997-12-23",0.9905,0.9956,0.9752,0.9752,844012.0],["1997-12-24",0.9803,0.9905,0.9702,0.9905,440524.0],["1997-12-26",0.9702,0.9702,0.9702,0.9702,13645.0],["1997-12-29",0.9956,0.9956,0.9803,0.9803,927829.0],["1997-12-30",0.9803,0.9956,0.9803,0.9854,177379.0],["1997-12-31",0.9956,1.021,0.9956,1.021,231957.0],["1998-01-02",1.0159,1.026,1.0057,1.0159,315774.0],["1998-01-05",1.021,1.0464,1.021,1.0362,890794.0],["1998-01-06",1.026,1.0311,1.026,1.0311,354758.0],["1998-01-07",1.0159,1.026,1.0006,1.026,50680.0],["1998-01-08",1.0159,1.0159,0.9803,0.9854,1697771.0],["1998-01-09",0.9803,0.9905,0.9651,0.9651,1206567.0],["1998-01-12",0.9752,0.9803,0.9549,0.9752,1635396.0],["1998-01-13",0.9905,1.0006,0.9854,0.9956,1103259.0],["1998-01-14",0.9905,1.021,0.9905,1.0159,1736755.0],["1998-01-15",1.0108,1.0159,1.0108,1.0159,1173430.0],["1998-01-16",1.0133,1.0159,1.0108,1.0108,814774.0],["1998-01-20",1.0159,1.021,0.9956,0.9956,87715.0],["1998-01-21",0.9956,1.0108,0.9905,0.9905,465864.0],["1998-01-22",1.0108,1.0108,0.9803,0.9803,134496.0],["1998-01-23",0.9651,0.9905,0.9549,0.9651,1697771.0],["1998-01-26",0.9549,0.9752,0.9041,0.9194,787485.0],["1998-01-27",0.9448,0.9549,0.9245,0.9245,828419.0],["1998-01-28",0.9549,0.9549,0.9041,0.9143,3251299.0],["1998-01-29",0.9346,1.0057,0.9245,0.9981,7654587.0],["1998-01-30",1.0057,1.0057,0.9752,1.0057,1485306.0],["1998-02-02",0.9956,1.0159,0.9854,1.0108,140344.0],["1998-02-03",1.0159,1.0667,1.0057,1.0616,3976409.0],["1998-02-04",1.0972,1.1124,1.0768,1.0946,9603807.0],["1998-02-05",1.1124,1.1124,1.0921,1.1022,3286385.0],["1998-02-06",1.1073,1.2038,1.0921,1.1733,5802828.0],["1998-02-09",1.1733,1.1784,1.1327,1.1479,1906337.0],["1998-02-10",1.153,1.153,1.1276,1.1479,4280487.0],["1998-02-11",1.1429,1.1784,1.1429,1.1784,421032.0],["1998-02-12",1.1683,1.1886,1.1632,1.1784,5155687.0],["1998-02-13",1.1987,1.214,1.1683,1.214,4816523.0],["1998-02-17",1.2191,1.2749,1.2038,1.2648,1539884.0],["1998-02-18",1.2495,1.2495,1.2292,1.2394,3331217.0],["1998-02-19",1.2495,1.2749,1.2495,1.2749,4159635.0],["1998-02-20",1.2749,1.3003,1.2546,1.2952,1479458.0],["1998-02-23",1.3105,1.346,1.2952,1.3359,2364404.0],["1998-02-24",1.3511,1.3511,1.3308,1.3308,1126649.0],["1998-02-25",1.3511,1.4172,1.3511,1.3968,2726959.0],["1998-02-26",1.4019,1.48,1.3867,1.4781,5354507.0],["1998-02-27",1.5238,1.6508,1.4883,1.5035,8438173.0],["1998-03-02",1.5441,1.5746,1.5137,1.5391,1463864.0],["1998-03-03",1.5035,1.5492,1.4578,1.4578,1491153.0],["1998-03-04",1.4578,1.5137,1.4578,1.4933,2594412.0],["1998-03-05",1.4832,1.5238,1.4578,1.4578,2713314.0],["1998-03-06",1.5137,1.5238,1.4832,1.5035,1654888.0],["1998-03-09",1.4629,1.4679,1.4172,1.4172,339164.0],["1998-03-10",1.4629,1.4629,1.4121,1.4222,440524.0],["1998-03-11",1.4426,1.4426,1.3816,1.3816,1302079.0],["1998-03-12",1.3714,1.4172,1.3257,1.3257,582817.0],["1998-03-13",1.3206,1.3562,1.3156,1.3359,1910236.0],["1998-03-16",1.3613,1.4121,1.3511,1.4121,3908186.0],["1998-03-17",1.3918,1.4832,1.3918,1.4629,1307927.0],["1998-03-18",1.4781,1.4781,1.4324,1.4629,976559.0],["1998-03-19",1.4629,1.4883,1.4324,1.4527,1228009.0],["1998-03-20",1.473,1.4933,1.4527,1.4933,746551.0],["1998-03-23",1.4527,1.4933,1.4527,1.4629,2149990.0],["1998-03-24",1.4426,1.4832,1.4426,1.4426,1157837.0],["1998-03-25",1.4426,1.5035,1.4324,1.4324,1288434.0],["1998-03-26",1.4629,1.4933,1.4426,1.4933,105258.0],["1998-03-27",1.4933,1.5238,1.473,1.5187,1148091.0],["1998-03-30",1.5238,1.534,1.4883,1.5137,395692.0],["1998-03-31",1.4832,1.5035,1.4629,1.5035,493153.0],["1998-04-01",1.5086,1.534,1.4933,1.4984,3954967.0],["1998-04-02",1.4832,1.4933,1.473,1.4832,354758.0],["1998-04-03",1.473,1.473,1.4222,1.4222,1079868.0],["1998-04-06",1.4832,1.4883,1.4426,1.4883,399590.0],["1998-04-07",1.4883,1.4883,1.4426,1.4426,138395.0],["1998-04-08",1.4426,1.534,1.4426,1.5187,912235.0],["1998-04-09",1.5035,1.5543,1.5035,1.5441,530188.0],["1998-04-13",1.5441,1.5543,1.534,1.5441,947321.0],["1998-04-14",1.5441,1.5543,1.534,1.534,469762.0],["1998-04-15",1.5441,1.5543,1.534,1.5518,543832.0],["1998-04-16",1.534,1.5543,1.534,1.5492,463914.0],["1998-04-17",1.5441,1.5746,1.534,1.5492,867403.0],["1998-04-20",1.5746,1.5746,1.534,1.5645,1401489.0],["1998-04-21",1.5899,1.6051,1.5746,1.5899,1089614.0],["1998-04-22",1.6051,1.6153,1.5848,1.5848,461965.0],["1998-04-23",1.6153,1.6153,1.5543,1.6153,321621.0],["1998-04-24",1.5645,1.6153,1.5645,1.5746,518493.0],["1998-04-27",1.5441,1.5848,1.5238,1.5645,508746.0],["1998-04-28",1.5949,1.5949,1.5238,1.5238,927829.0],["1998-04-29",1.534,1.5746,1.5238,1.5391,729008.0],["1998-04-30",1.5238,1.5594,1.5238,1.5594,15594.0],["1998-05-01",1.5594,1.5645,1.5289,1.5594,329418.0],["1998-05-04",1.5238,1.5746,1.5238,1.5492,315774.0],["1998-05-05",1.5238,1.5441,1.5238,1.5289,422981.0],["1998-05-06",1.5238,1.5441,1.5035,1.5035,4857456.0],["1998-05-07",1.4883,1.5035,1.4883,1.5035,220262.0],["1998-05-08",1.4933,1.5289,1.4933,1.5289,134496.0],["1998-05-11",1.4933,1.5035,1.4578,1.4578,1077919.0],["1998-05-12",1.4426,1.4476,1.3359,1.3664,9557026.0],["1998-05-13",1.3816,1.407,1.3714,1.4019,5067972.0],["1998-05-14",1.4019,1.473,1.4019,1.473,7268641.0],["1998-05-15",1.4933,1.5187,1.4832,1.4984,1448270.0],["1998-05-18",1.4781,1.5238,1.4781,1.4959,286535.0],["1998-05-19",1.4781,1.5289,1.4781,1.4933,321621.0],["1998-05-20",1.5035,1.5238,1.4984,1.5035,1495052.0],["1998-05-21",1.5035,1.534,1.4984,1.4984,288485.0],["1998-05-22",1.4832,1.501,1.4832,1.501,1103259.0],["1998-05-26",1.5035,1.5035,1.4527,1.4578,857657.0],["1998-05-27",1.4222,1.4629,1.4222,1.4629,1549630.0],["1998-05-28",1.4324,1.4375,1.4172,1.4172,1325470.0],["1998-05-29",1.4476,1.4476,1.4019,1.4273,590614.0],["1998-06-01",1.4222,1.4426,1.4222,1.4426,29238.0],["1998-06-02",1.4222,1.4426,1.4222,1.4426,339164.0],["1998-06-03",1.4426,1.4883,1.4248,1.4578,2001849.0],["1998-06-04",1.4679,1.473,1.4426,1.4578,1083766.0],["1998-06-05",1.4578,1.4679,1.4578,1.4679,44832.0],["1998-06-08",1.4426,1.4679,1.4324,1.4629,161785.0],["1998-06-09",1.4273,1.4375,1.4172,1.4324,1064274.0],["1998-06-10",1.4019,1.4908,1.3918,1.4832,1684126.0],["1998-06-11",1.4832,1.4832,1.4476,1.4832,996051.0],["1998-06-12",1.4832,1.5035,1.4426,1.4933,1859556.0],["1998-06-15",1.4629,1.4629,1.4476,1.4527,1331317.0],["1998-06-16",1.4476,1.4984,1.4426,1.4781,816723.0],["1998-06-17",1.4832,1.4832,1.4629,1.4629,290434.0],["1998-06-18",1.4629,1.473,1.4324,1.4476,475610.0],["1998-06-19",1.473,1.473,1.4121,1.4121,91613.0],["1998-06-22",1.4426,1.4426,1.3918,1.3918,68223.0],["1998-06-23",1.4222,1.4222,1.3206,1.3206,389844.0],["1998-06-24",1.3003,1.3613,1.3003,1.3308,1118852.0],["1998-06-25",1.3613,1.3816,1.3308,1.3816,1202669.0],["1998-06-26",1.3816,1.4019,1.346,1.4019,467813.0],["1998-06-29",1.3816,1.4324,1.3816,1.4324,506797.0],["1998-06-30",1.4426,1.4476,1.3918,1.4476,189074.0],["1998-07-01",1.4426,1.5035,1.4426,1.4781,2939424.0],["1998-07-02",1.5035,1.5137,1.473,1.4781,588664.0],["1998-07-06",1.5086,1.5645,1.4832,1.5645,487305.0],["1998-07-07",1.5619,1.5746,1.5187,1.5746,1994052.0],["1998-07-08",1.5543,1.6457,1.5543,1.6203,2748400.0],["1998-07-09",1.6356,1.6356,1.5441,1.5949,487305.0],["1998-07-10",1.6356,1.6356,1.6153,1.6254,914184.0],["1998-07-13",1.6508,1.7473,1.6508,1.7168,2175330.0],["1998-07-14",1.7473,1.7524,1.7219,1.7524,4682026.0],["1998-07-15",1.7549,1.7676,1.727,1.7524,921981.0],["1998-07-16",1.7168,1.7524,1.7168,1.7524,354758.0],["1998-07-17",1.727,1.7295,1.6457,1.6508,10886394.0],["1998-07-20",1.6965,1.7168,1.6762,1.7118,1709466.0],["1998-07-21",1.7067,1.7067,1.666,1.666,729008.0],["1998-07-22",1.6864,1.6864,1.6559,1.6559,1101309.0],["1998-07-23",1.6762,1.6762,1.6254,1.6254,707567.0],["1998-07-24",1.6254,1.6406,1.5949,1.6254,294332.0],["1998-07-27",1.5899,1.6356,1.5899,1.5949,803079.0],["1998-07-28",1.5949,1.6051,1.5848,1.5873,2187025.0],["1998-07-29",1.5949,1.6153,1.5848,1.5848,859606.0],["1998-07-30",1.5848,1.6102,1.5848,1.5899,688075.0],["1998-07-31",1.5949,1.6102,1.5848,1.5848,249500.0],["1998-08-03",1.5746,1.5772,1.5746,1.5772,116953.0],["1998-08-04",1.5848,1.5949,1.5543,1.5543,803079.0],["1998-08-05",1.5848,1.5848,1.5492,1.5492,2719162.0],["1998-08-06",1.5492,1.5695,1.5492,1.5695,2606107.0],["1998-08-07",1.5645,1.5949,1.5645,1.5949,1202669.0],["1998-08-10",1.6051,1.6102,1.5848,1.6026,2339064.0],["1998-08-11",1.5645,1.6051,1.5543,1.5797,654938.0],["1998-08-12",1.6153,1.6153,1.5645,1.5848,118902.0],["1998-08-13",1.5645,1.6153,1.5441,1.5441,2541783.0],["1998-08-14",1.5619,1.5619,1.4933,1.5035,393742.0],["1998-08-17",1.5289,1.5289,1.473,1.473,95512.0],["1998-08-18",1.4984,1.5086,1.473,1.4781,1070122.0],["1998-08-19",1.4578,1.4832,1.4578,1.4679,939524.0],["1998-08-20",1.4629,1.4629,1.3918,1.3918,2241603.0],["1998-08-21",1.3867,1.3867,1.3308,1.3613,514594.0],["1998-08-24",1.3511,1.3613,1.3333,1.341,1682177.0],["1998-08-25",1.3714,1.3714,1.3156,1.341,1489204.0],["1998-08-26",1.2902,1.3003,1.2597,1.2648,736805.0],["1998-08-27",1.2191,1.2445,1.1581,1.1784,2783486.0],["1998-08-28",1.2089,1.2292,1.1987,1.1987,6214113.0],["1998-08-31",1.2241,1.2241,1.1886,1.1987,76020.0],["1998-09-01",1.1632,1.1886,1.1175,1.1683,3058326.0],["1998-09-02",1.1886,1.3105,1.1835,1.3105,2709416.0],["1998-09-03",1.3003,1.3105,1.2597,1.2952,2091513.0],["1998-09-04",1.3105,1.341,1.2851,1.3054,1134446.0],["1998-09-08",1.3105,1.3359,1.3054,1.3206,1916083.0],["1998-09-09",1.3003,1.3257,1.2952,1.3257,4779487.0],["1998-09-10",1.346,1.346,1.3105,1.3257,1843962.0],["1998-09-11",1.3257,1.3689,1.3257,1.3689,7389493.0],["1998-09-14",1.346,1.4019,1.346,1.4019,5602058.0],["1998-09-15",1.4019,1.4578,1.3867,1.4578,1348860.0],["1998-09-16",1.4324,1.4679,1.4121,1.4426,3087564.0],["1998-09-17",1.3968,1.4324,1.3968,1.4222,2771791.0],["1998-09-18",1.4222,1.4527,1.4222,1.4426,3153838.0],["1998-09-21",1.3918,1.4578,1.3918,1.4578,1175380.0],["1998-09-22",1.4273,1.4629,1.4019,1.4019,3943272.0],["1998-09-23",1.4629,1.4629,1.4019,1.4426,261195.0],["1998-09-24",1.4121,1.4222,1.4019,1.4121,1935575.0],["1998-09-25",1.3918,1.4121,1.341,1.341,499000.0],["1998-09-28",1.341,1.3664,1.341,1.3664,68223.0],["1998-09-29",1.3765,1.3765,1.3003,1.3003,458067.0],["1998-09-30",1.2826,1.3918,1.2749,1.3918,3915983.0],["1998-10-01",1.3511,1.3613,1.28,1.3105,1364454.0],["1998-10-02",1.3308,1.3308,1.2292,1.2292,2003798.0],["1998-10-05",1.214,1.2191,1.1784,1.1835,372301.0],["1998-10-06",1.2267,1.2267,1.1378,1.1784,222211.0],["1998-10-07",1.1378,1.1378,1.0667,1.0718,2132447.0],["1998-10-08",1.0057,1.0108,0.894,0.9524,2091513.0],["1998-10-09",0.9956,1.1175,0.9854,1.1175,1036985.0],["1998-10-12",1.1124,1.1835,1.1124,1.1784,984356.0],["1998-10-13",1.1937,1.2292,1.1886,1.2165,631547.0],["1998-10-14",1.214,1.2445,1.214,1.2343,376199.0],["1998-10-15",1.2521,1.2546,1.1987,1.2546,592563.0],["1998-10-16",1.2546,1.2546,1.2191,1.2241,623750.0],["1998-10-19",1.1987,1.2495,1.1937,1.2292,268992.0],["1998-10-20",1.28,1.3206,1.2597,1.3054,1621751.0],["1998-10-21",1.2851,1.3613,1.2851,1.3613,686125.0],["1998-10-22",1.3562,1.4019,1.3308,1.3511,1401489.0],["1998-10-23",1.3308,1.341,1.3003,1.3156,185176.0],["1998-10-26",1.3003,1.3054,1.28,1.28,15594.0],["1998-10-27",1.28,1.28,1.2292,1.2597,812825.0],["1998-10-28",1.2394,1.2394,1.214,1.2191,434676.0],["1998-10-29",1.2089,1.2191,1.1962,1.2038,5541632.0],["1998-10-30",1.1937,1.2343,1.1937,1.1937,729008.0],["1998-11-02",1.2394,1.2394,1.1886,1.2241,1048680.0],["1998-11-03",1.2292,1.2546,1.2241,1.2445,1877099.0],["1998-11-04",1.2445,1.2495,1.2343,1.2394,1571071.0],["1998-11-05",1.2495,1.3206,1.2343,1.28,2224060.0],["1998-11-06",1.3359,1.3968,1.28,1.3562,1005798.0],["1998-11-09",1.3918,1.407,1.3714,1.3968,567223.0],["1998-11-10",1.407,1.4375,1.3816,1.4222,4553378.0],["1998-11-11",1.4324,1.4324,1.3664,1.3689,118902.0],["1998-11-12",1.3613,1.3714,1.3206,1.3206,1937525.0],["1998-11-13",1.3613,1.3613,1.2546,1.28,3572920.0],["1998-11-16",1.2394,1.2394,1.1937,1.2191,5124499.0],["1998-11-17",1.214,1.214,1.1835,1.1835,487305.0],["1998-11-18",1.2191,1.2191,1.1479,1.1479,321621.0],["1998-11-19",1.1581,1.2038,1.1581,1.1886,3483256.0],["1998-11-20",1.1784,1.2089,1.1581,1.1683,263145.0],["1998-11-23",1.1784,1.1784,1.1784,1.1784,23391.0],["1998-11-24",1.1581,1.1683,1.1429,1.1581,920032.0],["1998-11-25",1.1581,1.1581,1.1429,1.1429,434676.0],["1998-11-27",1.153,1.153,1.153,1.153,25340.0],["1998-11-30",1.1581,1.1581,1.1022,1.1073,569172.0],["1998-12-01",1.087,1.0972,1.0565,1.0972,5083566.0],["1998-12-02",1.1276,1.214,1.0921,1.214,2974510.0],["1998-12-03",1.2089,1.2241,1.1581,1.1784,1522341.0],["1998-12-04",1.1886,1.2241,1.1784,1.2229,1407337.0],["1998-12-07",1.2292,1.2292,1.1937,1.2241,1405388.0],["1998-12-08",1.2292,1.2292,1.1784,1.214,177379.0],["1998-12-09",1.1784,1.2191,1.1733,1.2165,187125.0],["1998-12-10",1.2165,1.2191,1.1378,1.1619,881047.0],["1998-12-11",1.1937,1.1987,1.1479,1.1784,1335216.0],["1998-12-14",1.1886,1.1886,1.1581,1.1733,317723.0],["1998-12-15",1.1733,1.1886,1.1733,1.1886,417133.0],["1998-12-16",1.2089,1.2089,1.1683,1.2089,321621.0],["1998-12-17",1.1937,1.2292,1.1784,1.2191,808926.0],["1998-12-18",1.2191,1.2445,1.2191,1.2394,658836.0],["1998-12-21",1.2495,1.3206,1.2394,1.3105,742653.0],["1998-12-22",1.341,1.3968,1.3206,1.3968,1820571.0],["1998-12-23",1.4121,1.4578,1.3918,1.4527,1463864.0],["1998-12-24",1.4527,1.4629,1.4527,1.4629,37035.0],["1998-12-28",1.4629,1.4781,1.4426,1.473,836215.0],["1998-12-29",1.4832,1.5441,1.4832,1.534,1339114.0],["1998-12-30",1.5238,1.5594,1.5238,1.5441,210516.0],["1998-12-31",1.5645,1.5645,1.5238,1.534,282637.0],["1999-01-04",1.5695,1.5695,1.5441,1.5543,331367.0],["1999-01-05",1.5391,1.5645,1.534,1.5543,356707.0],["1999-01-06",1.5543,1.5543,1.534,1.5441,263145.0],["1999-01-07",1.534,1.5441,1.4578,1.4832,1419032.0],["1999-01-08",1.5086,1.5086,1.4121,1.4375,1107157.0],["1999-01-11",1.407,1.4375,1.3816,1.4324,779688.0],["1999-01-12",1.4121,1.4121,1.3613,1.3613,943422.0],["1999-01-13",1.3613,1.3613,1.346,1.3562,1777689.0],["1999-01-14",1.3562,1.3562,1.2851,1.2851,350860.0],["1999-01-15",1.3003,1.3257,1.3003,1.3257,1403438.0],["1999-01-19",1.3359,1.3359,1.2191,1.2394,10358155.0],["1999-01-20",1.2851,1.341,1.2495,1.341,7344661.0],["1999-01-21",1.3359,1.341,1.3156,1.341,40934.0],["1999-01-22",1.2952,1.341,1.2952,1.3206,536036.0],["1999-01-25",1.341,1.3714,1.3308,1.3562,1245552.0],["1999-01-26",1.3689,1.4984,1.3613,1.473,2216263.0],["1999-01-27",1.4781,1.4984,1.4222,1.4273,927829.0],["1999-01-28",1.4426,1.4426,1.3816,1.407,1265044.0],["1999-01-29",1.3867,1.4019,1.3867,1.3918,3031037.0],["1999-02-01",1.3867,1.3918,1.3816,1.3867,2939424.0],["1999-02-02",1.3816,1.4019,1.374,1.3968,709516.0],["1999-02-03",1.3918,1.4222,1.3816,1.4222,2374150.0],["1999-02-04",1.4426,1.5238,1.4324,1.5238,1727009.0],["1999-02-05",1.5111,1.5111,1.4629,1.4832,2005747.0],["1999-02-08",1.4984,1.4984,1.473,1.4883,502899.0],["1999-02-09",1.4832,1.5086,1.473,1.4933,668582.0],["1999-02-10",1.4629,1.5441,1.4629,1.534,3535885.0],["1999-02-11",1.5645,1.6102,1.5441,1.5746,2467713.0],["1999-02-12",1.5695,1.5848,1.5441,1.5568,703668.0],["1999-02-16",1.5899,1.5899,1.5238,1.5441,1107157.0],["1999-02-17",1.5594,1.5645,1.5543,1.5543,1534036.0],["1999-02-18",1.5594,1.5645,1.534,1.534,3183076.0],["1999-02-19",1.5848,1.5848,1.5187,1.5695,853758.0],["1999-02-22",1.5695,1.5695,1.5441,1.5645,456117.0],["1999-02-23",1.5441,1.5695,1.5441,1.5543,167633.0],["1999-02-24",1.5645,1.5645,1.5137,1.5441,573071.0],["1999-02-25",1.5289,1.5441,1.5238,1.5441,1003848.0],["1999-02-26",1.5441,1.5797,1.5391,1.5391,140344.0],["1999-03-01",1.5441,1.5797,1.534,1.5797,118902.0],["1999-03-02",1.5391,1.5543,1.534,1.534,337215.0],["1999-03-03",1.5543,1.5543,1.5365,1.5416,2941373.0],["1999-03-04",1.5441,1.5492,1.534,1.5441,1331317.0],["1999-03-05",1.5543,1.5594,1.534,1.5594,1187075.0],["1999-03-08",1.5594,1.5797,1.5492,1.5746,805028.0],["1999-03-09",1.5441,1.5848,1.5441,1.567,3494951.0],["1999-03-10",1.5594,1.5848,1.5594,1.5848,179328.0],["1999-03-11",1.5848,1.6051,1.5848,1.6,444422.0],["1999-03-12",1.6051,1.6051,1.5441,1.5899,775790.0],["1999-03-15",1.5645,1.6051,1.5645,1.6051,214414.0],["1999-03-16",1.6051,1.6254,1.6026,1.6254,216363.0],["1999-03-17",1.5899,1.6254,1.5899,1.6254,263145.0],["1999-03-18",1.5899,1.666,1.5899,1.6457,118902.0],["1999-03-19",1.666,1.7016,1.6457,1.6914,598411.0],["1999-03-22",1.7118,1.7118,1.6762,1.6813,713415.0],["1999-03-23",1.6813,1.7118,1.6711,1.6711,372301.0],["1999-03-24",1.6914,1.6914,1.6508,1.661,239754.0],["1999-03-25",1.666,1.6813,1.6508,1.661,2473560.0],["1999-03-26",1.6457,1.6914,1.6457,1.666,1266993.0],["1999-03-29",1.6686,1.6914,1.6457,1.661,5021191.0],["1999-03-30",1.6457,1.6457,1.6203,1.6356,1727009.0],["1999-03-31",1.6406,1.666,1.6305,1.6559,10705116.0],["1999-04-01",1.666,1.7067,1.666,1.6762,85766.0],["1999-04-05",1.6965,1.7372,1.694,1.7118,1118852.0],["1999-04-06",1.7118,1.7676,1.7118,1.7549,1050630.0],["1999-04-07",1.7118,1.7676,1.7118,1.7473,313824.0],["1999-04-08",1.7372,1.7676,1.7118,1.7372,389844.0],["1999-04-09",1.7067,1.7422,1.7067,1.7372,1691923.0],["1999-04-12",1.7321,1.8032,1.7321,1.7981,1931677.0],["1999-04-13",1.8083,1.8235,1.7981,1.8235,596461.0],["1999-04-14",1.854,1.8895,1.8337,1.8895,1668532.0],["1999-04-15",1.8997,1.9657,1.8997,1.9403,1703618.0],["1999-04-16",1.8946,1.9607,1.8946,1.9251,60426.0],["1999-04-19",1.9607,1.9911,1.9149,1.9149,1424880.0],["1999-04-20",1.9149,1.9149,1.9048,1.9048,282637.0],["1999-04-21",1.8591,1.8641,1.8032,1.8184,1510646.0],["1999-04-22",1.8286,1.8286,1.788,1.788,233906.0],["1999-04-23",1.7829,1.793,1.7829,1.788,1871251.0],["1999-04-26",1.8083,1.8083,1.7778,1.7905,602309.0],["1999-04-27",1.7676,1.788,1.7676,1.7803,1783536.0],["1999-04-28",1.7753,1.7854,1.7753,1.7778,933676.0],["1999-04-29",1.788,1.788,1.7727,1.7854,493153.0],["1999-04-30",1.788,1.8235,1.788,1.8184,2364404.0],["1999-05-03",1.8133,1.8387,1.8133,1.8387,450270.0],["1999-05-04",1.8184,1.8438,1.788,1.8286,411285.0],["1999-05-05",1.8489,1.9505,1.8489,1.8997,888844.0],["1999-05-06",1.9353,1.9353,1.8895,1.9048,294332.0],["1999-05-07",1.9353,1.9403,1.9099,1.9099,87715.0],["1999-05-10",1.92,1.92,1.8895,1.8997,46781.0],["1999-05-11",1.92,1.9454,1.92,1.9251,48731.0],["1999-05-12",1.9048,1.9708,1.8895,1.9708,202719.0],["1999-05-13",1.9505,1.9505,1.9099,1.9099,157887.0],["1999-05-14",1.9302,1.9454,1.8946,1.9099,192973.0],["1999-05-17",1.9048,1.9099,1.8743,1.8845,2403388.0],["1999-05-18",1.8794,1.9251,1.8794,1.9099,1485306.0],["1999-05-19",1.8997,1.9353,1.8997,1.9353,44832.0],["1999-05-20",1.92,1.9454,1.92,1.9454,1594462.0],["1999-05-21",1.9454,1.9505,1.8946,1.9403,1224110.0],["1999-05-24",1.9302,1.9505,1.8946,1.9048,918083.0],["1999-05-25",1.9505,1.9505,1.8946,1.9505,81867.0],["1999-05-26",1.9149,1.9505,1.9099,1.9454,23391.0],["1999-05-27",1.9099,1.9657,1.9099,1.9302,1296231.0],["1999-05-28",1.9149,1.9149,1.7676,1.788,875200.0],["1999-06-01",1.7676,1.7676,1.6864,1.7422,713415.0],["1999-06-02",1.7168,1.7575,1.7118,1.7575,253399.0],["1999-06-03",1.7676,1.821,1.7575,1.8083,189074.0],["1999-06-04",1.7981,1.8235,1.788,1.8184,1420981.0],["1999-06-07",1.8286,1.8895,1.788,1.8692,1951169.0],["1999-06-08",1.948,2.1537,1.9251,2.0724,18020539.0],["1999-06-09",2.0318,2.0622,2.0318,2.0318,8373849.0],["1999-06-10",2.0292,2.0407,1.9556,1.9708,797231.0],["1999-06-11",1.9505,1.9708,1.9302,1.9505,925880.0],["1999-06-14",1.9556,1.9556,1.9124,1.9276,530188.0],["1999-06-15",1.9403,1.9403,1.9073,1.9276,553578.0],["1999-06-16",1.9099,1.9505,1.8972,1.9251,795282.0],["1999-06-17",1.92,1.9683,1.92,1.9683,280688.0],["1999-06-18",1.9708,2.0013,1.9353,2.0013,473660.0],["1999-06-21",1.9759,2.014,1.9759,2.014,1830318.0],["1999-06-22",2.0013,2.0521,2.0013,2.0445,1750400.0],["1999-06-23",2.0114,2.0826,2.0064,2.0775,1436575.0],["1999-06-24",2.047,2.113,2.047,2.0927,1666583.0],["1999-06-25",2.113,2.174,2.1105,2.1334,4377948.0],["1999-06-28",2.1283,2.1283,2.0927,2.113,389844.0],["1999-06-29",2.1283,2.1435,2.1029,2.1181,1879048.0],["1999-06-30",2.1105,2.1537,2.1105,2.1537,1797181.0],["1999-07-01",2.1283,2.1537,2.1283,2.1461,2263044.0],["1999-07-02",2.1283,2.1537,2.0927,2.0927,1898540.0],["1999-07-06",2.0724,2.0927,2.0521,2.0521,5806726.0],["1999-07-07",2.0521,2.0622,2.0064,2.0267,370352.0],["1999-07-08",2.0216,2.047,2.0165,2.0216,1224110.0],["1999-07-09",2.0292,2.0318,2.0114,2.0318,243653.0],["1999-07-12",2.0114,2.0165,2.0013,2.0114,1397591.0],["1999-07-13",1.986,2.0267,1.986,2.0267,2292283.0],["1999-07-14",1.9962,2.0546,1.9962,2.047,3167483.0],["1999-07-15",2.0419,2.1334,2.0419,2.0978,3161635.0],["1999-07-16",2.0927,2.1486,2.0876,2.1384,2432627.0],["1999-07-19",2.1232,2.3264,2.1232,2.2807,2588564.0],["1999-07-20",2.2553,2.2553,2.0978,2.113,2489154.0],["1999-07-21",2.1105,2.1486,2.108,2.1486,1635396.0],["1999-07-22",2.113,2.1638,2.113,2.1486,2342962.0],["1999-07-23",2.1537,2.2045,2.1486,2.2045,2473560.0],["1999-07-26",2.1232,2.174,2.1181,2.1435,1311825.0],["1999-07-27",2.1689,2.1689,2.1283,2.1537,33137.0],["1999-07-28",2.1537,2.1537,2.1181,2.1232,204668.0],["1999-07-29",2.113,2.1181,2.1029,2.1054,2015493.0],["1999-07-30",2.1181,2.1232,2.108,2.113,1775739.0],["1999-08-02",2.1029,2.113,2.1029,2.108,2504748.0],["1999-08-03",2.108,2.108,2.0876,2.1029,1510646.0],["1999-08-04",2.0724,2.1029,2.0521,2.0572,1376149.0],["1999-08-05",2.0521,2.0572,2.0419,2.047,4931527.0],["1999-08-06",2.0521,2.0521,2.0267,2.0318,6757946.0],["1999-08-09",2.0216,2.0622,2.0165,2.0191,2580767.0],["1999-08-10",2.0114,2.0114,1.981,1.9911,5426628.0],["1999-08-11",1.9759,1.9911,1.9505,1.9911,1315724.0],["1999-08-12",1.9784,2.0064,1.9784,1.9911,951219.0],["1999-08-13",1.9911,1.9962,1.9708,1.9911,510696.0],["1999-08-16",1.986,2.0013,1.986,1.9911,251449.0],["1999-08-17",1.981,2.0013,1.9556,1.9556,945372.0],["1999-08-18",1.9505,1.9708,1.9403,1.9505,2916033.0],["1999-08-19",1.9505,1.9911,1.9378,1.9505,5988004.0],["1999-08-20",1.9403,1.9454,1.8997,1.8997,7034735.0],["1999-08-23",1.8946,1.9099,1.8946,1.8946,210516.0],["1999-08-24",1.8946,1.8997,1.8743,1.8895,348910.0],["1999-08-25",1.8743,1.8845,1.854,1.854,247551.0],["1999-08-26",1.854,1.8845,1.854,1.854,1183177.0],["1999-08-27",1.8768,1.8768,1.8133,1.8184,752399.0],["1999-08-30",1.8489,1.8692,1.8286,1.8438,284586.0],["1999-08-31",1.8692,1.8692,1.8387,1.8641,1434626.0],["1999-09-01",1.8895,1.8895,1.8387,1.8387,487305.0],["1999-09-02",1.8895,1.8946,1.8489,1.854,1654888.0],["1999-09-03",1.8591,1.9099,1.8591,1.9099,33137.0],["1999-09-07",1.8946,1.9911,1.8692,1.9911,206617.0],["1999-09-08",1.9505,1.981,1.9454,1.9708,421032.0],["1999-09-09",1.9505,2.0114,1.9505,2.0114,46781.0],["1999-09-10",1.9911,1.9911,1.9607,1.9607,543832.0],["1999-09-13",1.9403,1.9708,1.9403,1.9708,590614.0],["1999-09-14",1.92,1.981,1.9099,1.9124,66273.0],["1999-09-15",1.9353,1.9353,1.8895,1.9099,50680.0],["1999-09-16",1.8845,1.9454,1.8845,1.8946,397641.0],["1999-09-17",1.8946,1.9441,1.8946,1.9149,1549630.0],["1999-09-20",1.9149,2.0165,1.9149,1.9556,370352.0],["1999-09-21",1.9505,1.9911,1.9505,1.9657,532137.0],["1999-09-22",1.9556,2.0165,1.9556,1.9911,1629548.0],["1999-09-23",1.9505,2.0114,1.9505,1.9607,921981.0],["1999-09-24",1.981,2.0165,1.9505,1.986,230008.0],["1999-09-27",1.9962,1.9962,1.9149,1.9149,2226009.0],["1999-09-28",1.9302,1.9302,1.8692,1.8692,1890743.0],["1999-09-29",1.8692,1.9048,1.8692,1.8692,5816472.0],["1999-09-30",1.8692,1.9149,1.8489,1.8641,785536.0],["1999-10-01",1.854,1.8895,1.8286,1.8387,263145.0],["1999-10-04",1.8438,1.8895,1.8438,1.8667,54578.0],["1999-10-05",1.8794,1.8794,1.8438,1.8438,13645.0],["1999-10-06",1.8591,1.9099,1.8438,1.9099,64324.0],["1999-10-07",1.9073,1.9505,1.9073,1.9353,1563274.0],["1999-10-08",1.9708,1.9708,1.9708,1.9708,37035.0],["1999-10-11",1.9302,1.9403,1.8946,1.9251,1300130.0],["1999-10-12",1.8946,1.9048,1.8489,1.8489,393742.0],["1999-10-13",1.8489,1.8997,1.8489,1.8591,64324.0],["1999-10-14",1.8387,1.9099,1.8337,1.8337,409336.0],["1999-10-15",1.8083,1.8692,1.793,1.8032,192973.0],["1999-10-18",1.8083,1.8083,1.788,1.7981,144242.0],["1999-10-19",1.8387,1.8489,1.7778,1.8083,1175380.0],["1999-10-20",1.8083,1.8387,1.7981,1.8235,986305.0],["1999-10-21",1.854,1.8591,1.8184,1.8591,1292333.0],["1999-10-22",1.8083,1.8286,1.8083,1.8083,284586.0],["1999-10-25",1.8083,1.8235,1.7778,1.7778,1097411.0],["1999-10-26",1.7219,1.7219,1.6457,1.6914,5795031.0],["1999-10-27",1.666,1.7118,1.6559,1.7016,4450069.0],["1999-10-28",1.6711,1.7219,1.6711,1.6762,10254846.0],["1999-10-29",1.727,1.727,1.6508,1.6762,8459615.0],["1999-11-01",1.6762,1.6813,1.6254,1.6254,627649.0],["1999-11-02",1.6203,1.666,1.5797,1.6,1910236.0],["1999-11-03",1.5899,1.6305,1.5899,1.5899,914184.0],["1999-11-04",1.5899,1.6457,1.5899,1.6254,1311825.0],["1999-11-05",1.6229,1.6864,1.6203,1.6864,2142193.0],["1999-11-08",1.6635,1.7524,1.661,1.7473,426879.0],["1999-11-09",1.793,1.8895,1.788,1.8743,1676329.0],["1999-11-10",1.8946,1.981,1.8692,1.8819,964864.0],["1999-11-11",1.8641,1.9505,1.8641,1.9353,861555.0],["1999-11-12",1.9607,2.047,1.9353,2.014,304078.0],["1999-11-15",1.981,2.1283,1.981,2.113,1033087.0],["1999-11-16",2.1537,2.301,2.108,2.2502,1066223.0],["1999-11-17",2.2299,2.3111,2.2299,2.2908,1027239.0],["1999-11-18",2.3162,2.3162,2.24,2.2756,1079868.0],["1999-11-19",2.2654,2.2654,2.1943,2.2045,1473610.0],["1999-11-22",2.2095,2.2349,2.1943,2.1943,1411235.0],["1999-11-23",2.1943,2.2146,2.108,2.108,1263095.0],["1999-11-24",2.1511,2.1524,2.0622,2.0826,2906287.0],["1999-11-26",2.113,2.113,2.0216,2.0267,908337.0],["1999-11-29",2.0267,2.0368,2.0064,2.0089,968762.0],["1999-11-30",2.0267,2.0267,1.9759,2.0267,198820.0],["1999-12-01",2.0114,2.0724,1.9911,2.0419,976559.0],["1999-12-02",2.0927,2.1841,2.0368,2.1689,910286.0],["1999-12-03",2.1334,2.174,2.108,2.1435,290434.0],["1999-12-06",2.1283,2.1537,2.1232,2.1283,270942.0],["1999-12-07",2.1283,2.1892,2.1283,2.1638,452219.0],["1999-12-08",2.1181,2.174,2.0876,2.0927,8445970.0],["1999-12-09",2.108,2.1664,2.108,2.1334,1031137.0],["1999-12-10",2.1537,2.1689,2.1435,2.1537,356707.0],["1999-12-13",2.174,2.174,2.1334,2.1537,130598.0],["1999-12-14",2.1181,2.1537,2.113,2.1283,249500.0],["1999-12-15",2.108,2.1689,2.1029,2.1638,1222161.0],["1999-12-16",2.1689,2.1994,2.1334,2.1587,573071.0],["1999-12-17",2.1892,2.2146,2.1334,2.1537,171531.0],["1999-12-20",2.174,2.174,2.108,2.1537,432727.0],["1999-12-21",2.1283,2.2095,2.1283,2.1689,368403.0],["1999-12-22",2.1638,2.1943,2.1638,2.1638,66273.0],["1999-12-23",2.1537,2.1943,2.1537,2.174,56527.0],["1999-12-27",2.174,2.2857,2.174,2.2807,855708.0],["1999-12-28",2.2756,2.2756,2.2146,2.2197,395692.0],["1999-12-29",2.1892,2.2603,2.174,2.2603,11695.0],["1999-12-30",2.2807,2.2857,2.1638,2.1638,70172.0],["1999-12-31",2.2654,2.2705,2.1943,2.24,138395.0],["2000-01-03",2.2045,2.2959,2.2045,2.2172,124750.0],["2000-01-04",2.1943,2.2756,2.1943,2.2045,366453.0],["2000-01-05",2.2654,2.2654,2.2146,2.2603,477559.0],["2000-01-06",2.2603,2.3162,2.2349,2.2502,136445.0],["2000-01-07",2.2807,2.3061,2.2349,2.2756,231957.0],["2000-01-10",2.2756,2.3314,2.2756,2.3264,304078.0],["2000-01-11",2.3416,2.4838,2.3416,2.428,686125.0],["2000-01-12",2.4432,2.4788,2.428,2.4584,169582.0],["2000-01-13",2.4584,2.4889,2.433,2.4737,481457.0],["2000-01-14",2.4381,2.4483,2.3975,2.3975,742653.0],["2000-01-18",2.3721,2.433,2.3467,2.3848,592563.0],["2000-01-19",2.3822,2.4584,2.3772,2.4584,1286485.0],["2000-01-20",2.5194,2.5854,2.4991,2.5397,497051.0],["2000-01-21",2.5575,2.5702,2.5245,2.5549,2656787.0],["2000-01-24",2.5829,2.5829,2.5295,2.5549,923930.0],["2000-01-25",2.56,2.5905,2.5372,2.56,1411235.0],["2000-01-26",2.5626,2.6159,2.56,2.6007,1962865.0],["2000-01-27",2.5956,2.6413,2.5956,2.6413,2995951.0],["2000-01-28",2.6032,2.7022,2.6032,2.6718,826469.0],["2000-01-31",2.6718,2.7683,2.6718,2.7683,1732857.0],["2000-02-01",2.7734,2.8064,2.6819,2.687,1666583.0],["2000-02-02",2.6921,2.6921,2.6235,2.6362,3481307.0],["2000-02-03",2.6159,2.6311,2.5905,2.6007,1843962.0],["2000-02-04",2.5854,2.5854,2.4584,2.4889,779688.0],["2000-02-07",2.5092,2.5803,2.494,2.5803,2418982.0],["2000-02-08",2.5702,2.6413,2.5397,2.6413,1939474.0],["2000-02-09",2.6489,2.7226,2.5905,2.6108,5613754.0],["2000-02-10",2.5956,2.6159,2.5956,2.6159,3147990.0],["2000-02-11",2.5905,2.6286,2.4991,2.4991,421032.0],["2000-02-14",2.5854,2.5854,2.494,2.5194,518493.0],["2000-02-15",2.4686,2.5194,2.4584,2.4584,701719.0],["2000-02-16",2.4381,2.4788,2.4356,2.4381,191024.0],["2000-02-17",2.4508,2.5499,2.4508,2.5499,5771640.0],["2000-02-18",2.5041,2.5702,2.5041,2.5346,463914.0],["2000-02-22",2.5753,2.6515,2.5753,2.6515,2791283.0],["2000-02-23",2.5905,2.6515,2.5854,2.621,354758.0],["2000-02-24",2.6388,2.6819,2.621,2.6768,764094.0],["2000-02-25",2.56,2.6616,2.56,2.6362,4834066.0],["2000-02-28",2.8445,2.8445,2.621,2.6413,459041.0],["2000-02-29",2.7124,2.7632,2.621,2.7632,499000.0],["2000-03-01",2.7835,3.2102,2.7835,3.0883,2477459.0],["2000-03-02",3.007,3.5657,3.007,3.261,497051.0],["2000-03-03",3.5607,3.6369,3.4337,3.5962,240729.0],["2000-03-06",3.515,3.7384,3.4946,3.6877,391793.0],["2000-03-07",3.2915,3.454,3.261,3.3118,896641.0],["2000-03-08",3.3727,3.3727,3.1696,3.2305,857657.0],["2000-03-09",3.2915,3.5048,3.2508,3.4642,809901.0],["2000-03-10",3.3854,3.8197,3.3854,3.7791,805028.0],["2000-03-13",3.6369,3.774,3.6369,3.7232,938549.0],["2000-03-14",3.7283,3.7994,3.7283,3.7537,1878073.0],["2000-03-15",3.6572,3.8197,3.6572,3.7181,733881.0],["2000-03-16",3.7283,3.7384,3.6267,3.6267,235856.0],["2000-03-17",3.7283,3.8096,3.5759,3.6369,768967.0],["2000-03-20",3.7588,3.7588,3.6064,3.6775,363530.0],["2000-03-21",3.6267,3.6267,3.454,3.5048,510696.0],["2000-03-22",3.5175,3.5556,3.4134,3.4134,509721.0],["2000-03-23",3.5454,3.5454,3.4032,3.4134,1390768.0],["2000-03-24",3.393,3.4794,3.393,3.393,363530.0],["2000-03-27",3.4743,3.4743,3.3372,3.4337,971686.0],["2000-03-28",3.4845,3.4845,3.3016,3.3118,162760.0],["2000-03-29",3.4235,3.4235,3.3016,3.393,544807.0],["2000-03-30",3.3321,3.5861,3.3321,3.5861,772866.0],["2000-03-31",3.6216,3.7384,3.4438,3.7283,959016.0],["2000-04-03",3.7181,3.7689,3.6369,3.6673,1295257.0],["2000-04-04",3.6572,3.6572,3.5048,3.5962,748500.0],["2000-04-05",3.5607,3.5607,3.454,3.5556,363530.0],["2000-04-06",3.4946,3.5353,3.3626,3.4032,789434.0],["2000-04-07",3.5353,3.5353,3.3524,3.3626,1185126.0],["2000-04-10",3.4642,3.4654,3.4591,3.4642,101359.0],["2000-04-11",3.3118,3.3321,3.2711,3.2915,1144192.0],["2000-04-12",3.388,3.4134,3.261,3.2711,1573021.0],["2000-04-13",3.2711,3.4642,3.2407,3.2508,178354.0],["2000-04-14",3.2254,3.2508,3.1899,3.2508,528239.0],["2000-04-17",3.2102,3.2102,2.9359,3.0883,1116903.0],["2000-04-18",2.9715,3.3219,2.9715,3.1899,311875.0],["2000-04-19",3.0883,3.5353,3.0883,3.3321,337215.0],["2000-04-20",3.393,3.393,3.261,3.3423,369377.0],["2000-04-24",3.2711,3.3321,3.261,3.261,2875100.0],["2000-04-25",3.3727,3.3727,3.2305,3.3016,880073.0],["2000-04-26",3.3727,3.3727,3.2508,3.2508,1072071.0],["2000-04-27",3.2305,3.2915,3.2203,3.2915,122801.0],["2000-04-28",3.2864,3.3524,3.2864,3.3118,453194.0],["2000-05-01",3.3016,3.3067,3.2508,3.2508,163734.0],["2000-05-02",3.2508,3.3524,3.2407,3.3524,367428.0],["2000-05-03",3.3423,3.3524,3.2915,3.3321,227084.0],["2000-05-04",3.2915,3.6165,3.2407,3.4134,66273.0],["2000-05-05",3.3321,3.454,3.3321,3.3727,23391.0],["2000-05-08",3.435,3.454,3.3016,3.3016,79918.0],["2000-05-09",3.3321,3.4235,3.261,3.3423,537985.0],["2000-05-10",3.2508,3.3727,3.2508,3.2965,366453.0],["2000-05-11",3.3016,3.3219,3.2661,3.3016,96486.0],["2000-05-12",3.2737,3.3219,3.2356,3.2965,42883.0],["2000-05-15",3.2203,3.2915,3.1746,3.2711,25340.0],["2000-05-16",3.3016,3.3219,3.2813,3.3016,2626574.0],["2000-05-17",3.2915,3.3219,3.2661,3.3219,1209491.0],["2000-05-18",3.3118,3.4032,3.3118,3.3473,920032.0],["2000-05-19",3.3321,3.4235,3.3118,3.393,200770.0],["2000-05-22",3.261,3.6369,3.261,3.5759,735831.0],["2000-05-23",3.4134,3.5759,3.4134,3.5454,64324.0],["2000-05-24",3.5353,3.5454,3.4134,3.4946,1939474.0],["2000-05-25",3.4642,3.4743,3.4134,3.4438,2238679.0],["2000-05-26",3.4134,3.454,3.4134,3.4438,101359.0],["2000-05-30",3.4794,3.4845,3.393,3.4134,191024.0],["2000-05-31",3.3829,3.4032,3.2407,3.2915,273865.0],["2000-06-01",3.3423,3.3423,3.2915,3.3321,42883.0],["2000-06-02",3.3727,3.3829,3.2711,3.3423,59451.0],["2000-06-05",3.4235,3.4337,3.3219,3.3626,110131.0],["2000-06-06",3.3626,3.3626,3.3626,3.3626,54578.0],["2000-06-07",3.4134,3.4134,3.3372,3.3524,35086.0],["2000-06-08",3.2508,3.393,3.2508,3.2508,22416.0],["2000-06-09",3.2813,3.3118,3.2407,3.2407,56527.0],["2000-06-12",3.2305,3.2305,3.1899,3.2102,20467.0],["2000-06-13",3.2051,3.2051,3.0883,3.1289,444422.0],["2000-06-14",3.1492,3.1492,3.1086,3.1086,331367.0],["2000-06-15",3.1238,3.1289,3.0578,3.068,864479.0],["2000-06-16",3.1492,3.2915,3.1492,3.2,279713.0],["2000-06-19",3.2508,3.2508,3.1289,3.1289,462940.0],["2000-06-20",3.1696,3.1696,3.1086,3.1188,363530.0],["2000-06-21",3.1086,3.1188,3.0286,3.0324,85766.0],["2000-06-22",3.0273,3.0781,2.814,2.8242,2177279.0],["2000-06-23",2.8292,2.8749,2.8242,2.8597,8255921.0],["2000-06-26",2.8749,2.8749,2.8343,2.8546,2489154.0],["2000-06-27",2.8597,2.941,2.8597,2.9257,2108081.0],["2000-06-28",2.9156,2.9664,2.8851,2.9257,616928.0],["2000-06-29",2.9664,2.9664,2.9359,2.9461,117928.0],["2000-06-30",2.9664,2.9867,2.9664,2.9664,170557.0],["2000-07-03",2.9664,2.9664,2.8343,2.9461,340139.0],["2000-07-05",2.9664,3.1696,2.9257,3.0476,227084.0],["2000-07-06",3.1289,3.1696,3.068,3.0984,1897566.0],["2000-07-07",3.1289,3.1289,3.0273,3.0502,33137.0],["2000-07-10",3.0883,3.1289,3.0883,3.0984,2682127.0],["2000-07-11",3.1188,3.2508,3.0883,3.1797,682227.0],["2000-07-12",3.2711,3.4946,3.2457,3.247,917108.0],["2000-07-13",3.2686,3.2915,3.2203,3.2203,161785.0],["2000-07-14",3.3423,3.3423,3.2813,3.2813,337215.0],["2000-07-17",3.3499,3.4134,3.2508,3.2915,38984.0],["2000-07-18",3.4235,3.4235,3.2813,3.3118,1401489.0],["2000-07-19",3.3727,3.3727,3.2813,3.3016,19492.0],["2000-07-20",3.3575,3.4743,3.2711,3.3727,555528.0],["2000-07-21",3.454,3.4946,3.4134,3.454,316748.0],["2000-07-24",3.4642,3.6572,3.4642,3.5048,119877.0],["2000-07-25",3.4845,3.5556,3.4235,3.4642,372301.0],["2000-07-26",3.5353,3.5353,3.4946,3.5048,117928.0],["2000-07-27",3.515,3.5251,3.4337,3.4642,3132397.0],["2000-07-28",3.3727,3.4337,3.3727,3.4134,838165.0],["2000-07-31",3.393,3.4743,3.393,3.4235,148141.0],["2000-08-01",3.4134,3.454,3.4134,3.4337,163734.0],["2000-08-02",3.3829,3.4134,3.3727,3.393,468787.0],["2000-08-03",3.3829,3.4032,3.3727,3.3727,380098.0],["2000-08-04",3.4032,3.4337,3.393,3.393,800155.0],["2000-08-07",3.4845,3.4845,3.3727,3.4032,1385895.0],["2000-08-08",3.4438,3.4438,3.3524,3.3727,1063300.0],["2000-08-09",3.4235,3.4438,3.3829,3.4438,1182202.0],["2000-08-10",3.4134,3.4134,3.3829,3.3829,1624675.0],["2000-08-11",3.3727,3.3727,3.3169,3.3524,2065199.0],["2000-08-14",3.3321,3.3321,3.2915,3.2915,2825394.0],["2000-08-15",3.3321,3.3423,3.2508,3.2711,1514544.0],["2000-08-16",3.2661,3.3321,3.2661,3.2915,973635.0],["2000-08-17",3.3219,3.3219,3.2661,3.2661,138395.0],["2000-08-18",3.2661,3.2661,3.2508,3.261,1175380.0],["2000-08-21",3.2661,3.2711,3.261,3.2711,1272841.0],["2000-08-22",3.2711,3.2711,3.2203,3.2407,1946296.0],["2000-08-23",3.2102,3.2203,3.1492,3.1492,1153938.0],["2000-08-24",3.1594,3.2102,3.1391,3.1797,1974560.0],["2000-08-25",3.2102,3.2102,3.0375,3.0984,562350.0],["2000-08-28",3.0883,3.1086,3.0476,3.0883,333317.0],["2000-08-29",3.0984,3.0984,2.9867,2.9867,382047.0],["2000-08-30",3.0781,3.0781,3.0273,3.0476,924905.0],["2000-08-31",3.0019,3.0273,2.9765,2.9867,174455.0],["2000-09-01",3.1289,3.1492,3.0273,3.0476,254373.0],["2000-09-05",3.0883,3.1899,3.007,3.1289,133522.0],["2000-09-06",3.134,3.1594,3.0781,3.1289,585741.0],["2000-09-07",3.1492,3.1696,3.1289,3.1289,2500849.0],["2000-09-08",3.1696,3.1696,3.1086,3.1391,596461.0],["2000-09-11",3.1086,3.1086,3.0172,3.0273,897616.0],["2000-09-12",3.007,3.007,2.9359,2.9359,229033.0],["2000-09-13",2.9257,2.9257,2.814,2.8648,1565224.0],["2000-09-14",2.9257,2.9257,2.814,2.8546,1155887.0],["2000-09-15",2.8242,2.8648,2.8242,2.8292,821596.0],["2000-09-18",2.8445,2.8445,2.7937,2.814,614979.0],["2000-09-19",2.7429,2.7937,2.7429,2.7835,1573995.0],["2000-09-20",2.7734,2.7734,2.7429,2.7429,429803.0],["2000-09-21",2.7429,2.8038,2.7226,2.8038,789434.0],["2000-09-22",2.7632,3.007,2.7632,2.9613,2319572.0],["2000-09-25",2.9461,2.9867,2.9461,2.9765,478534.0],["2000-09-26",2.9867,3.0781,2.9867,3.068,733881.0],["2000-09-27",3.0476,3.0883,3.0476,3.0883,104283.0],["2000-09-28",3.1086,3.1696,3.1086,3.1594,1969687.0],["2000-09-29",3.1696,3.1797,3.1188,3.1289,227084.0],["2000-10-02",3.2,3.2,3.1492,3.1594,229033.0],["2000-10-03",3.1086,3.261,3.1086,3.261,988255.0],["2000-10-04",3.3118,3.3321,3.2305,3.2813,291408.0],["2000-10-05",3.2711,3.3016,3.2305,3.2711,699770.0],["2000-10-06",3.261,3.3016,3.2572,3.2762,484381.0],["2000-10-09",3.2711,3.2965,3.2508,3.2915,2403388.0],["2000-10-10",3.2915,3.2915,3.261,3.2864,23391.0],["2000-10-11",3.3118,3.3118,3.261,3.2915,1058426.0],["2000-10-12",3.2915,3.3016,3.2445,3.261,3058326.0],["2000-10-13",3.2102,3.2102,3.0934,3.1797,2369277.0],["2000-10-16",3.0883,3.1797,3.068,3.1797,93563.0],["2000-10-17",3.1784,3.1784,3.0832,3.0883,1496026.0],["2000-10-18",3.0883,3.1289,3.007,3.007,1225085.0],["2000-10-19",3.1073,3.1073,3.0172,3.0375,425905.0],["2000-10-20",3.0972,3.1086,2.9867,3.0781,318697.0],["2000-10-23",3.0476,3.0476,3.0172,3.0273,711465.0],["2000-10-24",3.0781,3.0883,3.0172,3.0883,198820.0],["2000-10-25",3.0883,3.0883,3.0273,3.0578,908337.0],["2000-10-26",3.0476,3.0476,3.0476,3.0476,68223.0],["2000-10-27",3.1086,3.1899,3.1086,3.1645,1643192.0],["2000-10-30",3.1391,3.2508,3.1391,3.2407,266069.0],["2000-10-31",3.1797,3.2813,3.1797,3.2762,962915.0],["2000-11-01",3.2305,3.3067,3.2305,3.2407,251449.0],["2000-11-02",3.3118,3.3727,3.3118,3.3423,7198469.0],["2000-11-03",3.3575,3.3626,3.3524,3.3626,267043.0],["2000-11-06",3.3334,3.4934,3.3334,3.4083,298231.0],["2000-11-07",3.4946,3.5962,3.4743,3.5911,844012.0],["2000-11-08",3.5556,3.5657,3.4845,3.5353,3070022.0],["2000-11-09",3.5251,3.6165,3.5251,3.5454,1017493.0],["2000-11-10",3.5454,3.5962,3.5454,3.5759,2096386.0],["2000-11-13",3.5251,3.5759,3.4743,3.5556,2245501.0],["2000-11-14",3.6165,3.647,3.5454,3.6369,445397.0],["2000-11-15",3.6064,3.7588,3.52,3.7486,1612980.0],["2000-11-16",3.7994,4.0635,3.7994,3.9518,1705568.0],["2000-11-17",3.9518,3.9518,3.7689,3.8807,764094.0],["2000-11-20",3.76,3.8096,3.7384,3.8096,1787435.0],["2000-11-21",3.7778,3.7778,3.6978,3.7486,2583691.0],["2000-11-22",3.6877,3.7588,3.6673,3.7232,1162710.0],["2000-11-24",3.6978,3.7181,3.6673,3.6978,608157.0],["2000-11-27",3.6572,3.7384,3.6572,3.6673,922956.0],["2000-11-28",3.6978,3.7384,3.6673,3.7384,903463.0],["2000-11-29",3.774,3.84,3.7181,3.8197,1187075.0],["2000-11-30",3.7384,3.9416,3.7384,3.9416,1802054.0],["2000-12-01",3.8857,4.1651,3.8857,4.1397,4338964.0],["2000-12-04",4.1143,4.2058,4.0838,4.1042,2965738.0],["2000-12-05",4.0775,4.0788,3.9823,4.0229,6697520.0],["2000-12-06",4.0635,4.0635,3.9924,4.0432,644217.0],["2000-12-07",4.0623,4.0737,4.0127,4.0127,1359581.0],["2000-12-08",4.0623,4.1854,4.0381,4.1346,1373225.0],["2000-12-11",4.1245,4.2058,4.0534,4.1448,1475560.0],["2000-12-12",4.1346,4.1702,4.094,4.1143,703668.0],["2000-12-13",4.1042,4.1499,4.1042,4.1092,654938.0],["2000-12-14",4.2362,4.3378,4.16,4.3378,891768.0],["2000-12-15",4.2311,4.3124,4.1245,4.1245,960965.0],["2000-12-18",4.1461,4.2769,4.1448,4.2159,248526.0],["2000-12-19",4.2159,4.2464,4.1346,4.1346,843038.0],["2000-12-20",4.1194,4.2159,4.0229,4.0635,1834216.0],["2000-12-21",3.9975,4.0737,3.9823,4.0026,3853608.0],["2000-12-22",3.9924,4.1042,3.9924,4.0991,1651964.0],["2000-12-26",4.1143,4.1143,4.0635,4.0737,989229.0],["2000-12-27",4.0737,4.348,4.0737,4.2972,1604208.0],["2000-12-28",4.3073,4.3683,4.2464,4.3683,789434.0],["2000-12-29",4.367,4.5613,4.3581,4.5258,1767943.0],["2001-01-02",4.4699,4.4699,4.3378,4.3835,1580817.0],["2001-01-03",4.2781,4.3277,4.2565,4.3073,649090.0],["2001-01-04",4.3988,4.4597,4.3277,4.4089,2400464.0],["2001-01-05",4.3683,4.4038,4.3124,4.3277,932702.0],["2001-01-08",4.3073,4.3073,4.1854,4.2616,2087615.0],["2001-01-09",4.2553,4.3073,4.2058,4.2718,2065199.0],["2001-01-10",4.2959,4.2972,4.2159,4.2159,1160761.0],["2001-01-11",4.2464,4.2464,4.1346,4.2058,2402414.0],["2001-01-12",4.1448,4.2362,4.1448,4.2058,1369327.0],["2001-01-16",4.2197,4.2197,4.0838,4.0864,2248425.0],["2001-01-17",4.1131,4.1131,4.0635,4.0737,5241453.0],["2001-01-18",4.174,4.174,4.0483,4.1245,911260.0],["2001-01-19",4.0534,4.1499,4.0331,4.1092,3893567.0],["2001-01-22",4.1042,4.1448,4.0534,4.1448,1864429.0],["2001-01-23",4.0648,4.2058,4.0648,4.1296,3171381.0],["2001-01-24",4.1638,4.2159,4.1245,4.2159,1309876.0],["2001-01-25",4.2248,4.3073,4.1905,4.2972,694897.0],["2001-01-26",4.2667,4.3581,4.2667,4.3277,275815.0],["2001-01-29",4.3467,4.4445,4.2464,4.414,774815.0],["2001-01-30",4.4648,4.5004,4.3886,4.5004,561375.0],["2001-01-31",4.5207,4.7492,4.5105,4.668,1459966.0],["2001-02-01",4.6172,4.7848,4.6172,4.7696,1982357.0],["2001-02-02",4.6832,4.7645,4.6629,4.734,1695821.0],["2001-02-05",4.6781,4.7035,4.6731,4.7023,567223.0],["2001-02-06",4.4699,4.6515,4.3886,4.6375,2796156.0],["2001-02-07",4.6019,4.734,4.5969,4.7239,1054528.0],["2001-02-08",4.6731,4.6781,4.607,4.6731,680278.0],["2001-02-09",4.6832,4.6934,4.6121,4.6324,1689974.0],["2001-02-12",4.6324,4.7035,4.5918,4.6527,851809.0],["2001-02-13",4.5816,4.6426,4.5816,4.6426,2223085.0],["2001-02-14",4.5816,4.6273,4.5816,4.607,606207.0],["2001-02-15",4.5816,4.7035,4.5816,4.6629,950245.0],["2001-02-16",4.6223,4.6985,4.5816,4.5969,2677254.0],["2001-02-20",4.6121,4.6121,4.48,4.5765,909311.0],["2001-02-21",4.5512,4.6426,4.5512,4.607,1175380.0],["2001-02-22",4.5715,4.5918,4.4851,4.4851,2506697.0],["2001-02-23",4.5613,4.6121,4.4864,4.6019,1078893.0],["2001-02-26",4.6019,4.6019,4.5308,4.5715,6527938.0],["2001-02-27",4.5715,4.6019,4.5258,4.541,1689974.0],["2001-02-28",4.541,4.5969,4.5359,4.5918,1194872.0],["2001-03-01",4.5715,4.5715,4.5004,4.5308,3568047.0],["2001-03-02",4.4394,4.5004,4.4292,4.4419,3025189.0],["2001-03-05",4.4699,4.48,4.3988,4.4292,1174405.0],["2001-03-06",4.4089,4.4851,4.3937,4.48,4841862.0],["2001-03-07",4.4292,4.4648,4.4013,4.414,760196.0],["2001-03-08",4.414,4.4191,4.3327,4.3404,697821.0],["2001-03-09",4.3581,4.3581,4.1448,4.2007,1030163.0],["2001-03-12",4.1245,4.1245,4.0127,4.0178,778713.0],["2001-03-13",4.0077,4.0077,3.8604,3.8807,927829.0],["2001-03-14",3.8743,3.8743,3.5962,3.6013,2283511.0],["2001-03-15",3.6267,3.6369,3.5657,3.5962,811850.0],["2001-03-16",3.6051,3.6051,3.52,3.52,328444.0],["2001-03-19",3.52,3.5454,3.3219,3.388,1312800.0],["2001-03-20",3.3943,3.5962,3.393,3.52,4041708.0],["2001-03-21",3.52,3.52,3.4337,3.4896,1187075.0],["2001-03-22",3.454,3.454,3.3778,3.4083,1242628.0],["2001-03-23",3.4134,3.5848,3.4134,3.5505,1017493.0],["2001-03-26",3.6051,3.7892,3.5454,3.7892,871301.0],["2001-03-27",3.774,3.84,3.7384,3.84,1145167.0],["2001-03-28",3.7537,3.7537,3.6877,3.6877,937575.0],["2001-03-29",3.6775,3.6826,3.6369,3.6369,1107157.0],["2001-03-30",3.6419,3.6978,3.6013,3.6165,1450220.0],["2001-04-02",3.5861,3.6165,3.5353,3.5505,1063300.0],["2001-04-03",3.5251,3.5861,3.4997,3.515,861555.0],["2001-04-04",3.5759,4.0026,3.5454,3.9772,5630322.0],["2001-04-05",3.8959,3.967,3.8654,3.901,2328343.0],["2001-04-06",3.8794,3.9213,3.8197,3.9213,1017493.0],["2001-04-09",3.8612,3.8799,3.823,3.8254,2899465.0],["2001-04-10",3.836,3.9717,3.8319,3.8766,1713364.0],["2001-04-11",3.9083,3.9091,3.7596,3.8238,775790.0],["2001-04-12",3.8392,3.8392,3.771,3.81,223186.0],["2001-04-16",3.8498,3.8498,3.6474,3.6791,1338140.0],["2001-04-17",3.6742,3.7628,3.6604,3.6889,648116.0],["2001-04-18",3.7384,4.1147,3.6978,4.0676,2870226.0],["2001-04-19",4.0522,4.0522,3.9546,3.9823,227084.0],["2001-04-20",4.1245,4.1245,3.9554,3.9912,1840064.0],["2001-04-23",3.966,4.0196,3.966,3.9847,273865.0],["2001-04-24",3.9823,4.0595,3.9823,3.992,199795.0],["2001-04-25",4.0473,4.0717,3.9782,4.0099,695872.0],["2001-04-26",4.0936,4.2058,4.083,4.1537,1367378.0],["2001-04-27",4.2253,4.3106,4.1789,4.3106,805028.0],["2001-04-30",4.2383,4.3073,4.1936,4.1936,431752.0],["2001-05-01",4.3163,4.3163,4.2261,4.3163,611080.0],["2001-05-02",4.326,4.3845,4.3073,4.3683,326494.0],["2001-05-03",4.2748,4.287,4.2269,4.2667,268992.0],["2001-05-04",4.2667,4.2765,4.248,4.261,1543782.0],["2001-05-07",4.2667,4.2789,4.2464,4.2553,1412210.0],["2001-05-08",4.2244,4.283,4.2244,4.2675,713415.0],["2001-05-09",4.2667,4.2919,4.2667,4.2862,464889.0],["2001-05-10",4.2951,4.4032,4.2951,4.3967,600360.0],["2001-05-11",4.3114,4.4097,4.3114,4.3691,616928.0],["2001-05-14",4.3683,4.4122,4.3163,4.3894,294332.0],["2001-05-15",4.3155,4.3829,4.3155,4.3561,827444.0],["2001-05-16",4.3,4.4016,4.2992,4.3845,1078893.0],["2001-05-17",4.3886,4.4512,4.3724,4.3927,2379998.0],["2001-05-18",4.4536,4.4561,4.3707,4.4382,2851709.0],["2001-05-21",4.4496,4.5788,4.4496,4.5788,375225.0],["2001-05-22",4.5512,4.5999,4.5178,4.578,187125.0],["2001-05-23",4.5918,4.6397,4.5512,4.5617,874225.0],["2001-05-24",4.5723,4.6097,4.4707,4.5105,381073.0],["2001-05-25",4.6015,4.6015,4.439,4.5381,512645.0],["2001-05-29",4.5292,4.5292,4.4309,4.4618,228059.0],["2001-05-30",4.4366,4.4699,4.3886,4.4292,148141.0],["2001-05-31",4.387,4.3967,4.365,4.3805,1491153.0],["2001-06-01",4.3886,4.4292,4.3724,4.4292,1233856.0],["2001-06-04",4.4455,4.5048,4.413,4.4886,261195.0],["2001-06-05",4.5048,4.5048,4.4699,4.4699,783586.0],["2001-06-06",4.4829,4.4983,4.4455,4.4983,972661.0],["2001-06-07",4.4366,4.4366,4.3049,4.3114,1787435.0],["2001-06-08",4.2992,4.3065,4.0855,4.1334,2315673.0],["2001-06-11",4.1359,4.1359,4.0359,4.04,729983.0],["2001-06-12",4.0343,4.0343,3.9449,3.9782,198820.0],["2001-06-13",3.9457,4.0205,3.9457,3.9879,908337.0],["2001-06-14",3.9806,4.0278,3.9806,4.0188,938549.0],["2001-06-15",4.0278,4.1846,4.0278,4.0871,1378099.0],["2001-06-18",4.1448,4.1651,4.044,4.0456,574045.0],["2001-06-19",4.1342,4.2253,4.1245,4.1489,681252.0],["2001-06-20",4.1489,4.1879,4.1489,4.1667,2619752.0],["2001-06-21",4.17,4.2464,4.1692,4.2188,1761120.0],["2001-06-22",4.2326,4.2464,4.2098,4.2399,1440474.0],["2001-06-25",4.3138,4.3927,4.2952,4.352,2175330.0],["2001-06-26",4.2261,4.3073,4.1984,4.2261,2937475.0],["2001-06-27",4.2001,4.2505,4.1732,4.1968,3057352.0],["2001-06-28",4.1651,4.2643,4.1651,4.2505,3262020.0],["2001-06-29",4.2391,4.2545,4.1887,4.222,1422931.0],["2001-07-02",4.1448,4.2472,4.1448,4.2472,576969.0],["2001-07-03",4.2261,4.2342,4.2058,4.2261,193947.0],["2001-07-05",4.0895,4.1277,4.0643,4.1123,525315.0],["2001-07-06",4.1383,4.1383,4.0635,4.1001,642268.0],["2001-07-09",4.0627,4.2261,4.0627,4.1611,439549.0],["2001-07-10",4.1456,4.1944,4.1367,4.144,1342038.0],["2001-07-11",4.1773,4.2147,4.1448,4.1578,297256.0],["2001-07-12",4.1245,4.1854,4.1245,4.1814,803079.0],["2001-07-13",4.2439,4.261,4.1367,4.2082,998001.0],["2001-07-16",4.1895,4.3228,4.1895,4.3187,1079868.0],["2001-07-17",4.2342,4.3626,4.2342,4.339,1002874.0],["2001-07-18",4.3195,4.5008,4.3195,4.478,1617853.0],["2001-07-19",4.4796,4.7048,4.4756,4.6641,4513419.0],["2001-07-20",4.6649,4.6649,4.6024,4.6365,441498.0],["2001-07-23",4.6202,4.6202,4.543,4.5755,370352.0],["2001-07-24",4.4788,4.5512,4.4788,4.4943,511670.0],["2001-07-25",4.4089,4.5455,4.4,4.5455,1766968.0],["2001-07-26",4.4292,4.5105,4.3984,4.4869,721211.0],["2001-07-27",4.4666,4.5105,4.3935,4.5105,614004.0],["2001-07-30",4.3894,4.4699,4.3894,4.4609,128649.0],["2001-07-31",4.3935,4.4601,4.3935,4.4382,682227.0],["2001-08-01",4.4699,4.5105,4.3984,4.4699,351834.0],["2001-08-02",4.5113,4.5113,4.478,4.5113,171531.0],["2001-08-03",4.4699,4.4739,4.4211,4.4496,1034061.0],["2001-08-06",4.4414,4.4699,4.4024,4.4252,1395642.0],["2001-08-07",4.3902,4.3927,4.2992,4.2992,875200.0],["2001-08-08",4.2667,4.2911,4.1708,4.1976,936600.0],["2001-08-09",4.1814,4.1814,4.1212,4.1237,1226059.0],["2001-08-10",4.157,4.157,4.1107,4.1164,2089564.0],["2001-08-13",4.1082,4.1164,4.1042,4.1058,742653.0],["2001-08-14",4.105,4.1204,4.0977,4.1042,781637.0],["2001-08-15",4.1285,4.1285,4.0538,4.07,551629.0],["2001-08-16",4.0261,4.1708,4.0229,4.1261,1514544.0],["2001-08-17",4.0643,4.1359,4.044,4.1277,269967.0],["2001-08-20",4.131,4.1448,4.0684,4.1448,384971.0],["2001-08-21",4.1529,4.1586,4.105,4.1456,136445.0],["2001-08-22",4.1602,4.1773,4.1481,4.17,681252.0],["2001-08-23",4.1659,4.1765,4.1294,4.157,216363.0],["2001-08-24",4.1147,4.2716,4.1147,4.2472,989229.0],["2001-08-27",4.1814,4.2708,4.1448,4.2058,511670.0],["2001-08-28",4.2261,4.2261,4.1537,4.2261,149115.0],["2001-08-29",4.1692,4.2366,4.0838,4.1253,161785.0],["2001-08-30",4.1042,4.2033,4.0733,4.1521,176404.0],["2001-08-31",4.1513,4.1513,4.0765,4.1082,117928.0],["2001-09-04",4.0635,4.0635,3.9684,3.9684,802104.0],["2001-09-05",3.9628,4.0188,3.8961,3.9335,900540.0],["2001-09-06",3.901,3.9441,3.8604,3.8839,392768.0],["2001-09-07",3.8465,3.8807,3.8059,3.8059,3074895.0],["2001-09-10",3.8051,3.901,3.7238,3.8027,1423905.0],["2001-09-17",2.8851,3.2915,2.6819,3.2915,5034835.0],["2001-09-18",3.3036,3.5304,3.2102,3.5223,6404162.0],["2001-09-19",3.5255,3.6897,3.4467,3.6531,9569696.0],["2001-09-20",3.4223,3.5434,3.1094,3.1541,4127473.0],["2001-09-21",3.007,3.0558,2.8152,2.8729,2064224.0],["2001-09-24",2.9054,3.007,2.8331,2.8437,3970561.0],["2001-09-25",3.0468,3.1655,3.0468,3.137,3151889.0],["2001-09-26",3.1086,3.1322,3.068,3.1127,932702.0],["2001-09-27",3.1801,3.4703,3.1777,3.4629,6564973.0],["2001-09-28",3.4345,3.4345,3.3223,3.3297,1820571.0],["2001-10-01",3.2703,3.3191,3.2703,3.3158,787485.0],["2001-10-02",3.2549,3.4556,3.2549,3.4215,3412110.0],["2001-10-03",3.3817,3.5523,3.3817,3.5312,2820521.0],["2001-10-04",3.5922,3.5922,3.3922,3.4052,1016518.0],["2001-10-05",3.4621,3.5832,3.4345,3.5523,2527164.0],["2001-10-08",3.5759,3.5759,3.4036,3.4402,2100285.0],["2001-10-09",3.4012,3.5288,3.3483,3.3695,1479458.0],["2001-10-10",3.4134,3.7051,3.4134,3.7051,2684076.0],["2001-10-11",3.7157,3.9823,3.6783,3.9644,5446121.0],["2001-10-12",3.8319,3.8408,3.5775,3.6621,2074945.0],["2001-10-15",3.5767,3.7466,3.5767,3.6978,100385.0],["2001-10-16",3.7783,3.7783,3.6621,3.7011,56527.0],["2001-10-17",3.6572,3.8197,3.6515,3.658,392768.0],["2001-10-18",3.6661,3.6897,3.6572,3.6767,66273.0],["2001-10-19",3.6539,3.7384,3.6539,3.6775,347936.0],["2001-10-22",3.6572,3.8278,3.6572,3.6816,285561.0],["2001-10-23",3.6824,3.8847,3.6824,3.8847,568198.0],["2001-10-24",3.8685,3.9823,3.8685,3.914,842063.0],["2001-10-25",3.8725,3.9302,3.8116,3.8595,721211.0],["2001-10-26",3.8685,3.966,3.8035,3.8197,703668.0],["2001-10-29",3.7978,3.7978,3.6775,3.6783,440524.0],["2001-10-30",3.6694,3.7263,3.5962,3.6263,1310850.0],["2001-10-31",3.8165,3.8197,3.7027,3.7986,655913.0],["2001-11-01",3.7588,3.8644,3.7588,3.8644,366453.0],["2001-11-02",3.8197,3.8539,3.7409,3.8482,748500.0],["2001-11-05",4.0489,4.3919,4.0473,4.3886,3033961.0],["2001-11-06",4.4089,4.5487,4.3886,4.5487,1698745.0],["2001-11-07",4.4837,4.5024,4.4374,4.4739,573071.0],["2001-11-08",4.5162,4.8055,4.5162,4.6609,2182152.0],["2001-11-09",4.552,4.734,4.5512,4.734,2730857.0],["2001-11-12",4.7137,4.7178,4.4618,4.543,2801029.0],["2001-11-13",4.5715,4.8957,4.5715,4.8364,2541783.0],["2001-11-14",4.8966,4.8966,4.7478,4.7787,1057452.0],["2001-11-15",4.734,4.8762,4.734,4.8762,10153487.0],["2001-11-16",4.8649,4.8649,4.6836,4.7625,32769312.0],["2001-11-19",4.6999,4.8275,4.6893,4.8128,700745.0],["2001-11-20",4.6812,4.8153,4.6536,4.795,203693.0],["2001-11-21",4.8242,4.8242,4.6731,4.7738,434676.0],["2001-11-23",4.8096,4.8096,4.7543,4.795,292383.0],["2001-11-26",4.8234,4.8348,4.7048,4.7868,1046731.0],["2001-11-27",4.7397,4.7795,4.6918,4.76,346961.0],["2001-11-28",4.7299,4.7535,4.6812,4.7137,650065.0],["2001-11-29",4.6812,4.7381,4.6812,4.7178,739729.0],["2001-11-30",4.7137,4.7543,4.6438,4.7137,590614.0],["2001-12-03",4.721,4.7543,4.5999,4.6316,310901.0],["2001-12-04",4.6731,4.9006,4.6731,4.86,1482382.0],["2001-12-05",4.8998,4.9445,4.8039,4.8762,1232882.0],["2001-12-06",4.877,4.9575,4.8559,4.8844,1293307.0],["2001-12-07",4.8454,5.0875,4.8372,5.0388,1576919.0],["2001-12-10",5.0355,5.0372,4.8128,4.86,1624188.0],["2001-12-11",4.9169,4.9981,4.847,4.9559,1329855.0],["2001-12-12",4.9738,5.055,4.912,4.9705,1670482.0],["2001-12-13",4.9575,5.1834,4.9575,5.0404,2695284.0],["2001-12-14",5.0079,5.1103,4.9299,5.003,3447683.0],["2001-12-17",5.0534,5.1412,4.886,4.9006,2905312.0],["2001-12-18",4.886,4.9608,4.8779,4.9429,2493540.0],["2001-12-19",4.9055,4.9413,4.8128,4.9315,2200669.0],["2001-12-20",4.9413,4.9851,4.8437,4.8844,1685588.0],["2001-12-21",4.8844,5.029,4.8844,4.9152,1941423.0],["2001-12-24",4.8827,4.9364,4.8372,4.8844,374738.0],["2001-12-26",4.8405,4.8957,4.8389,4.8909,1055015.0],["2001-12-27",4.9152,4.9656,4.8762,4.925,1777201.0],["2001-12-28",4.9575,5.055,4.9299,5.0144,1295257.0],["2001-12-31",4.9575,5.242,4.9575,5.2094,1069634.0],["2002-01-02",5.1135,5.1769,5.0437,5.1444,337215.0],["2002-01-03",5.1558,5.2192,5.1363,5.2176,786998.0],["2002-01-04",5.2013,5.4711,5.0469,5.4516,1629061.0],["2002-01-07",5.3005,5.4354,5.2468,5.4354,1656837.0],["2002-01-08",5.359,5.3785,5.2533,5.2988,1116416.0],["2002-01-09",5.3541,5.3541,5.1526,5.1932,1437062.0],["2002-01-10",5.1542,5.1932,4.977,5.0306,2354170.0],["2002-01-11",5.0388,5.0778,4.8762,4.9169,1705568.0],["2002-01-14",4.9429,4.9445,4.8486,4.9104,493640.0],["2002-01-15",4.9234,5.0437,4.9234,5.0193,309926.0],["2002-01-16",5.0063,5.0063,4.8193,4.9087,700257.0],["2002-01-17",4.9169,4.9169,4.8193,4.873,959504.0],["2002-01-18",4.8909,4.9981,4.7657,4.9413,2996926.0],["2002-01-22",4.8535,5.0794,4.8535,5.0794,1135421.0],["2002-01-23",4.86,5.0859,4.86,5.0339,700745.0],["2002-01-24",5.0095,5.1981,4.9591,5.0875,2821983.0],["2002-01-25",5.0388,5.1688,5.016,5.1688,842550.0],["2002-01-28",5.0794,5.1737,5.0713,5.1526,692948.0],["2002-01-29",5.1688,5.1721,5.0339,5.0469,591101.0],["2002-01-30",5.0875,5.2403,5.003,5.2306,816723.0],["2002-01-31",5.2176,5.2712,5.2013,5.242,578918.0],["2002-02-01",5.2533,5.2533,5.1899,5.2013,305540.0],["2002-02-04",5.242,5.2728,5.1932,5.2111,2306415.0],["2002-02-05",5.1672,5.1688,4.8226,5.0664,3024215.0],["2002-02-06",5.0209,5.1526,4.9754,5.1184,2005747.0],["2002-02-07",5.1574,5.3362,5.1558,5.2728,1198770.0],["2002-02-08",5.2094,5.3395,5.12,5.2663,1279176.0],["2002-02-11",5.1298,5.2517,5.1282,5.2517,1708979.0],["2002-02-12",5.0989,5.2615,5.042,5.2322,976072.0],["2002-02-13",5.2387,5.2403,5.1932,5.2094,2514494.0],["2002-02-14",5.2029,5.2485,5.1932,5.2322,2451144.0],["2002-02-15",5.242,5.4207,5.1672,5.3639,708054.0],["2002-02-19",5.411,5.411,5.3509,5.3639,1068173.0],["2002-02-20",5.3313,5.45,5.3313,5.4451,563325.0],["2002-02-21",5.4565,5.541,5.385,5.4289,1652451.0],["2002-02-22",5.4045,5.4614,5.3639,5.4045,669070.0],["2002-02-25",5.4094,5.5118,5.3736,5.4825,228546.0],["2002-02-26",5.4614,5.5166,5.45,5.4744,909798.0],["2002-02-27",5.424,5.5638,5.424,5.4533,1050142.0],["2002-02-28",5.4321,5.5036,5.1851,5.1883,1176354.0],["2002-03-01",5.2143,5.3769,5.2013,5.2858,841576.0],["2002-03-04",5.3216,5.5264,5.3216,5.5231,923443.0],["2002-03-05",5.4581,5.619,5.4045,5.5589,1046244.0],["2002-03-06",5.5589,5.5589,5.3964,5.4451,437600.0],["2002-03-07",5.4403,5.4841,5.2566,5.2696,709029.0],["2002-03-08",5.2826,5.437,5.2696,5.3947,498513.0],["2002-03-11",5.3801,5.4598,5.3509,5.4451,210516.0],["2002-03-12",5.4581,5.4581,5.2745,5.2972,922468.0],["2002-03-13",5.2598,5.2826,5.1526,5.1851,583304.0],["2002-03-14",5.1412,5.2338,5.1396,5.2013,455143.0],["2002-03-15",5.1526,5.1574,4.9185,4.99,1030163.0],["2002-03-18",4.9347,5.0388,4.9087,4.9087,477072.0],["2002-03-19",4.9169,5.0388,4.9169,4.9575,823058.0],["2002-03-20",4.9981,5.1168,4.9868,5.0924,381073.0],["2002-03-21",5.0794,5.0794,4.9819,4.9981,521416.0],["2002-03-22",5.0111,5.0144,4.9575,4.9786,501437.0],["2002-03-25",4.9656,5.0046,4.9331,4.9331,119877.0],["2002-03-26",4.9413,4.9965,4.925,4.9965,174455.0],["2002-03-27",5.016,5.016,4.8421,4.8762,725597.0],["2002-03-28",4.8519,4.951,4.8519,4.8779,233906.0],["2002-04-01",4.9331,4.9331,4.8047,4.8356,434676.0],["2002-04-02",4.8941,4.9575,4.847,4.8762,448321.0],["2002-04-03",4.8844,4.9575,4.8827,4.8925,223673.0],["2002-04-04",4.8762,4.9754,4.8519,4.9234,202719.0],["2002-04-05",4.8681,4.8681,4.7787,4.8632,87228.0],["2002-04-08",4.8762,4.8762,4.7316,4.7527,121339.0],["2002-04-09",4.7787,4.7933,4.5642,4.7137,1314749.0],["2002-04-10",4.6893,5.0306,4.6893,5.0063,1304515.0],["2002-04-11",5.0372,5.0632,4.8762,4.8762,467325.0],["2002-04-12",4.9575,5.042,4.8567,5.042,539934.0],["2002-04-15",5.0583,5.1152,4.9981,5.0225,485356.0],["2002-04-16",5.068,5.1152,5.0225,5.1038,393742.0],["2002-04-17",5.12,5.12,5.0388,5.0502,269480.0],["2002-04-18",5.0518,5.0518,4.9152,4.9413,500950.0],["2002-04-19",4.99,5.0111,4.9169,5.0111,75532.0],["2002-04-22",4.9152,5.1396,4.9152,5.0355,91613.0],["2002-04-23",5.0615,5.0648,4.9526,4.9656,133522.0],["2002-04-24",5.1184,5.1184,4.8941,4.8941,332342.0],["2002-04-25",4.8844,5.0843,4.8844,4.9347,72121.0],["2002-04-26",4.8762,4.9071,4.8275,4.9071,1093512.0],["2002-04-29",4.9136,4.9413,4.795,4.8762,438575.0],["2002-04-30",4.9478,5.0518,4.8876,5.0388,1199258.0],["2002-05-01",5.0729,5.12,4.99,5.0388,831342.0],["2002-05-02",5.0778,5.0778,4.9413,4.9608,732419.0],["2002-05-03",5.016,5.016,4.7007,4.9022,1562787.0],["2002-05-06",4.8193,4.9445,4.8193,4.8584,159836.0],["2002-05-07",4.9851,5.0241,4.8616,4.8762,609131.0],["2002-05-08",4.8388,4.9543,4.8372,4.8762,425417.0],["2002-05-09",4.8031,4.8031,4.6763,4.6779,1146629.0],["2002-05-10",4.86,4.86,4.6406,4.6406,169582.0],["2002-05-13",4.6909,4.6974,4.6064,4.6844,177379.0],["2002-05-14",4.6893,4.7234,4.5577,4.6259,872763.0],["2002-05-15",4.582,4.6649,4.5755,4.6649,61400.0],["2002-05-16",4.6552,4.7478,4.6357,4.6519,1113492.0],["2002-05-17",4.7381,4.8535,4.5983,4.6487,2729883.0],["2002-05-20",4.6015,4.7088,4.5885,4.6259,260221.0],["2002-05-21",4.5999,4.6487,4.5056,4.5512,593537.0],["2002-05-22",4.5853,4.7462,4.5674,4.6568,740704.0],["2002-05-23",4.6487,4.7462,4.5186,4.6308,191511.0],["2002-05-24",4.6324,4.7202,4.608,4.6649,616441.0],["2002-05-28",4.7137,4.7706,4.6048,4.7348,261683.0],["2002-05-29",4.7755,4.9981,4.6844,4.8584,354758.0],["2002-05-30",4.8909,4.8925,4.8681,4.873,767505.0],["2002-05-31",4.873,5.0615,4.873,4.9754,500950.0],["2002-06-03",5.0372,5.1217,4.9738,5.0648,890794.0],["2002-06-04",5.0957,5.0957,5.0485,5.0843,720237.0],["2002-06-05",5.0469,5.1721,5.0469,5.1526,419082.0],["2002-06-06",5.1509,5.242,5.1184,5.2208,429803.0],["2002-06-07",5.1916,5.294,5.1363,5.2029,319185.0],["2002-06-10",5.2745,5.7491,5.2745,5.7214,1951169.0],["2002-06-11",5.7621,6.1115,5.6906,5.9766,1182689.0],["2002-06-12",5.923,5.9246,5.6971,5.7702,1702644.0],["2002-06-13",5.7296,5.7458,5.5394,5.6873,1371276.0],["2002-06-14",5.5183,5.8434,5.5183,5.6889,1322058.0],["2002-06-17",5.5752,5.9084,5.5752,5.7442,2101746.0],["2002-06-18",5.8482,6.0417,5.7458,5.8352,1578381.0],["2002-06-19",5.7149,5.7149,5.4289,5.6646,3186487.0],["2002-06-20",5.567,5.7052,5.5427,5.6743,973148.0],["2002-06-21",5.7621,5.8677,5.6239,5.8515,1358119.0],["2002-06-24",5.7052,5.7052,5.3248,5.6077,1618827.0],["2002-06-25",5.5085,5.567,5.3444,5.5264,2060813.0],["2002-06-26",5.385,5.4614,5.3248,5.4451,461965.0],["2002-06-27",5.4435,5.4451,5.307,5.424,583304.0],["2002-06-28",5.3411,5.754,5.3411,5.6678,2014032.0],["2002-07-01",5.6711,5.6889,5.4321,5.5101,1079381.0],["2002-07-02",5.5101,5.5101,5.2452,5.2826,1384921.0],["2002-07-03",5.2745,5.2745,5.0729,5.0794,2607569.0],["2002-07-05",5.2826,5.3005,5.1298,5.1363,841576.0],["2002-07-08",5.2013,5.5362,5.2013,5.4939,654451.0],["2002-07-09",5.5248,5.6711,5.4598,5.5264,1016518.0],["2002-07-10",5.541,5.7702,5.4923,5.5443,1166121.0],["2002-07-11",5.4906,5.7101,5.3671,5.5914,1388819.0],["2002-07-12",5.5101,5.6889,5.4256,5.5264,3454992.0],["2002-07-15",5.5849,5.5849,5.2241,5.5264,923443.0],["2002-07-16",5.2923,5.5215,5.2728,5.4126,969250.0],["2002-07-17",5.3964,5.4207,5.2013,5.2159,1821059.0],["2002-07-18",5.2663,5.2663,5.1119,5.1526,1310363.0],["2002-07-19",5.1249,5.1314,4.8957,4.9543,1461915.0],["2002-07-22",4.9559,4.9559,4.7023,4.7738,888357.0],["2002-07-23",4.7299,4.8665,4.5333,4.6145,1335216.0],["2002-07-24",4.5333,4.7836,4.491,4.7673,1795232.0],["2002-07-25",4.7852,4.8275,4.6649,4.7625,531162.0],["2002-07-26",4.7299,4.9413,4.7299,4.9185,860581.0],["2002-07-29",4.9705,5.2468,4.8779,5.2111,482432.0],["2002-07-30",5.2663,5.2728,5.1623,5.1851,688562.0],["2002-07-31",5.1688,5.3216,5.1688,5.2273,424930.0],["2002-08-01",5.2826,5.3297,5.2013,5.2013,172019.0],["2002-08-02",5.3232,5.3232,5.0615,5.1899,575020.0],["2002-08-05",5.1851,5.2663,5.12,5.1217,694410.0],["2002-08-06",5.2192,5.3639,5.2013,5.2663,517518.0],["2002-08-07",5.307,5.3671,5.2355,5.2826,451244.0],["2002-08-08",5.2582,5.4386,5.2582,5.4354,562350.0],["2002-08-09",5.3232,5.4484,5.3232,5.4175,432727.0],["2002-08-12",5.4354,5.4354,5.2826,5.2875,671019.0],["2002-08-13",5.2826,5.4776,5.2826,5.4175,1426829.0],["2002-08-14",5.4207,5.4598,5.3411,5.4419,876174.0],["2002-08-15",5.4061,5.6532,5.4012,5.6402,792358.0],["2002-08-16",5.6369,5.832,5.6369,5.7621,1724572.0],["2002-08-19",5.7214,5.7458,5.3915,5.4435,2027676.0],["2002-08-20",5.4045,5.5687,5.4045,5.4939,645679.0],["2002-08-21",5.4923,5.5297,5.4191,5.5183,1227034.0],["2002-08-22",5.5264,5.5947,5.4305,5.4305,421519.0],["2002-08-23",5.4256,5.4468,5.3395,5.4077,675405.0],["2002-08-26",5.4516,5.5459,5.2826,5.5459,525802.0],["2002-08-27",5.4711,5.5427,5.4711,5.5134,531162.0],["2002-08-28",5.476,5.4858,5.372,5.372,663222.0],["2002-08-29",5.4679,5.4679,5.3037,5.3411,341114.0],["2002-08-30",5.4451,5.4598,5.2907,5.3167,457092.0],["2002-09-03",5.2858,5.3639,4.9965,5.1834,1854196.0],["2002-09-04",5.0908,5.3476,4.9965,5.3476,1197308.0],["2002-09-05",5.2745,5.2793,5.0632,5.0875,2295694.0],["2002-09-06",5.0827,5.2566,5.0827,5.1786,851809.0],["2002-09-09",5.2192,5.3346,5.2094,5.3151,1788897.0],["2002-09-10",5.2257,5.398,5.2192,5.3639,1180740.0],["2002-09-11",5.3882,5.5703,5.3313,5.5378,1304028.0],["2002-09-12",5.502,5.502,5.2663,5.3671,2508646.0],["2002-09-13",5.3639,5.3639,5.2647,5.2793,836215.0],["2002-09-16",5.3216,5.3216,5.2013,5.2159,525315.0],["2002-09-17",5.2338,5.3866,5.1818,5.2289,1138344.0],["2002-09-18",5.281,5.281,5.0973,5.2338,2126599.0],["2002-09-19",5.1818,5.2257,5.1623,5.1623,798693.0],["2002-09-20",5.12,5.2176,5.1168,5.1932,1263095.0],["2002-09-23",5.1851,5.1851,5.0632,5.1233,762145.0],["2002-09-24",5.0648,5.068,4.9998,5.0502,1203643.0],["2002-09-25",5.1005,5.1802,5.0241,5.1639,1009209.0],["2002-09-26",5.1851,5.1851,5.0355,5.1184,1038934.0],["2002-09-27",5.1526,5.3801,5.1526,5.2728,1235318.0],["2002-09-30",5.2728,5.5264,5.2013,5.5085,1431215.0],["2002-10-01",5.463,5.5589,5.3574,5.5134,2437012.0],["2002-10-02",5.4695,5.5995,5.4045,5.4256,2515956.0],["2002-10-03",5.5215,5.5215,5.1932,5.2338,682714.0],["2002-10-04",5.1899,5.3313,5.1509,5.1542,1091563.0],["2002-10-07",5.1477,5.1477,4.8096,4.8714,1473123.0],["2002-10-08",4.8567,5.0306,4.7917,5.0274,1947758.0],["2002-10-09",4.9526,4.9705,4.8177,4.8649,842550.0],["2002-10-10",4.8388,4.9998,4.8356,4.9413,147166.0],["2002-10-11",4.9949,5.1786,4.9949,5.0664,640806.0],["2002-10-14",5.0453,5.068,4.9282,4.951,941473.0],["2002-10-15",5.0355,5.3671,4.9998,5.3005,1256272.0],["2002-10-16",5.2988,5.2988,5.1688,5.2062,431265.0],["2002-10-17",5.2566,5.5069,5.255,5.4565,753374.0],["2002-10-18",5.4776,5.5297,5.3005,5.5183,1480920.0],["2002-10-21",5.4126,5.5752,5.3639,5.5622,873738.0],["2002-10-22",5.5264,5.858,5.4289,5.832,1895129.0],["2002-10-23",5.8515,6.0482,5.7084,5.91,1725547.0],["2002-10-24",5.9295,5.988,5.9035,5.9051,1724572.0],["2002-10-25",5.8596,5.8596,5.6727,5.7637,879586.0],["2002-10-28",5.8173,5.8726,5.7361,5.871,877636.0],["2002-10-29",5.8677,5.871,5.7052,5.8515,1278688.0],["2002-10-30",5.8515,6.0384,5.8515,5.9669,1386870.0],["2002-10-31",5.8937,6.1262,5.8937,6.0482,1540371.0],["2002-11-01",6.0855,6.292,6.0693,6.1473,1944347.0],["2002-11-04",6.6902,7.0575,6.6886,6.999,3879922.0],["2002-11-05",6.8349,6.9535,6.7991,6.9047,1982844.0],["2002-11-06",6.9405,6.9681,6.8154,6.8186,2627549.0],["2002-11-07",6.8592,7.1193,6.8267,6.9974,3381409.0],["2002-11-08",7.0705,7.09,6.9714,7.0299,1739679.0],["2002-11-11",6.9893,7.1892,6.9893,7.1892,949757.0],["2002-11-12",7.1518,7.1859,7.103,7.1193,811363.0],["2002-11-13",7.0965,7.1112,6.9893,7.0137,2560788.0],["2002-11-14",7.0592,7.0868,6.9893,6.9974,1208029.0],["2002-11-15",6.9893,7.0689,6.9746,6.9893,1623700.0],["2002-11-18",6.973,7.1193,6.973,6.9974,462452.0],["2002-11-19",6.9909,7.1713,6.9893,6.9893,1045269.0],["2002-11-20",6.9893,7.1843,6.9893,7.1632,1035523.0],["2002-11-21",7.1876,7.4915,7.1502,7.4883,1042833.0],["2002-11-22",7.4899,7.8345,7.4785,7.802,1588614.0],["2002-11-25",7.7808,7.8052,7.3859,7.4769,2806389.0],["2002-11-26",7.4298,7.5094,7.1469,7.1924,1641243.0],["2002-11-27",7.2721,7.2818,7.1096,7.1599,2006722.0],["2002-11-29",7.264,7.264,7.1193,7.1209,341114.0],["2002-12-02",7.238,7.238,7.0575,7.1453,1059888.0],["2002-12-03",7.1356,7.1356,6.9795,7.0055,1639781.0],["2002-12-04",6.9876,7.0998,6.8072,7.064,2019879.0],["2002-12-05",7.0543,7.1388,7.0429,7.1388,1570584.0],["2002-12-06",7.103,7.103,6.9844,7.0787,1294769.0],["2002-12-09",7.103,7.103,6.9828,6.999,582329.0],["2002-12-10",7.0055,7.0478,6.9698,6.9698,1280150.0],["2002-12-11",6.8511,6.8674,6.6073,6.8121,5188336.0],["2002-12-12",6.6756,6.9308,6.6739,6.908,4154762.0],["2002-12-13",6.8219,6.843,6.6236,6.6886,4182539.0],["2002-12-16",6.7682,6.8755,6.6886,6.7487,6714576.0],["2002-12-17",6.7276,6.8105,6.7081,6.7211,1861505.0],["2002-12-18",6.7129,6.7503,6.6821,6.7455,2317623.0],["2002-12-19",6.7276,6.778,6.5764,6.6268,4882796.0],["2002-12-20",6.6723,6.6918,6.3228,6.5016,25345220.0],["2002-12-23",6.5016,6.5081,6.4009,6.4691,2822958.0],["2002-12-24",6.448,6.5098,6.4383,6.5016,1654400.0],["2002-12-26",6.5179,6.5423,6.4935,6.513,1233369.0],["2002-12-27",6.4951,6.5244,6.4366,6.4529,1224597.0],["2002-12-30",6.4366,6.5016,6.2432,6.2871,1115441.0],["2002-12-31",6.2692,6.409,6.2416,6.3651,995077.0],["2003-01-02",6.435,6.5504,6.2643,6.5179,1997463.0],["2003-01-03",6.6642,6.9194,6.6642,6.8901,2194334.0],["2003-01-06",6.8592,6.908,6.8349,6.8527,1939961.0],["2003-01-07",6.8349,6.9389,6.8219,6.8674,1887820.0],["2003-01-08",6.908,7.0153,6.8023,6.9275,5623012.0],["2003-01-09",6.9291,7.1843,6.9161,6.9503,1873200.0],["2003-01-10",6.8804,6.9616,6.8446,6.9486,662735.0],["2003-01-13",6.9096,6.9405,6.7308,6.7796,1836653.0],["2003-01-14",6.7861,6.7861,6.7016,6.7438,1340576.0],["2003-01-15",6.7211,6.7211,6.4204,6.4773,2458454.0],["2003-01-16",6.461,6.5472,6.4285,6.4561,1305977.0],["2003-01-17",6.4691,6.5212,6.3147,6.3391,1950195.0],["2003-01-21",6.3261,6.4448,6.2838,6.3229,1897566.0],["2003-01-22",6.3147,6.4773,6.2985,6.4041,1719212.0],["2003-01-23",6.3879,6.3927,6.0953,6.1766,3919881.0],["2003-01-24",6.1668,6.1668,5.7702,5.845,4195209.0],["2003-01-27",5.8287,5.9197,5.7621,5.7978,2479895.0],["2003-01-28",5.7621,5.8872,5.7572,5.8856,2768867.0],["2003-01-29",5.9328,6.305,5.9019,6.2465,2680178.0],["2003-01-30",6.3391,6.6658,6.3391,6.4285,3268842.0],["2003-01-31",6.4204,6.6496,6.3814,6.4269,2607082.0],["2003-02-03",6.5813,6.6544,6.5212,6.5374,1412697.0],["2003-02-04",6.4204,6.4269,6.2822,6.3716,3731782.0],["2003-02-05",6.3407,6.526,6.2985,6.3375,2415571.0],["2003-02-06",6.266,6.4383,6.2367,6.3472,1611030.0],["2003-02-07",6.4204,6.4919,6.2741,6.331,2419469.0],["2003-02-10",6.3619,6.4285,6.3229,6.3846,1349348.0],["2003-02-11",6.3862,6.5195,6.3862,6.5,1612005.0],["2003-02-12",6.4578,6.4578,6.3635,6.396,3457429.0],["2003-02-13",6.3554,6.4187,6.3391,6.3895,8934737.0],["2003-02-14",6.4204,6.4301,6.2286,6.4285,2540808.0],["2003-02-18",6.435,6.6398,6.435,6.6089,2224547.0],["2003-02-19",6.6187,6.6528,6.5439,6.5894,1471661.0],["2003-02-20",6.6284,6.6967,6.5943,6.6203,1491153.0],["2003-02-21",6.6886,6.8023,6.5878,6.7471,1888307.0],["2003-02-24",6.7064,6.7373,6.5715,6.6447,2753273.0],["2003-02-25",6.3033,6.5845,6.1928,6.5342,5097210.0],["2003-02-26",6.461,6.4675,6.0953,6.1002,2661660.0],["2003-02-27",6.0368,6.1034,5.8677,6.0872,7099059.0],["2003-02-28",6.0774,6.2172,5.9961,6.2091,3326831.0],["2003-03-03",6.2172,6.3229,6.1197,6.1766,1292333.0],["2003-03-04",5.9978,6.0303,5.8937,5.9295,2945271.0],["2003-03-05",5.9783,6.014,5.8677,5.9425,2728421.0],["2003-03-06",5.9263,5.9734,5.7897,5.8645,1618827.0],["2003-03-07",5.8482,6.0498,5.7377,6.0059,2547631.0],["2003-03-10",5.9376,5.9896,5.8596,5.9051,2597336.0],["2003-03-11",5.8645,5.8807,5.6093,5.6532,3578768.0],["2003-03-12",5.6255,5.6451,5.3444,5.5882,3344862.0],["2003-03-13",5.6776,6.2074,5.6694,6.1993,4401826.0],["2003-03-14",6.1766,6.2513,5.9913,6.0953,3960328.0],["2003-03-17",6.0644,6.6268,6.014,6.6105,3818035.0],["2003-03-18",6.5699,6.6236,6.4204,6.6024,2972561.0],["2003-03-19",6.5927,6.6431,6.3261,6.4903,3241553.0],["2003-03-20",6.4821,6.7048,6.3684,6.6642,3282486.0],["2003-03-21",6.6756,7.3371,6.6756,7.1421,6193159.0],["2003-03-24",7.0071,7.0185,6.8365,6.8625,2082742.0],["2003-03-25",6.8999,7.0218,6.8332,7.0039,1682664.0],["2003-03-26",6.9893,7.0445,6.8999,7.0104,1484818.0],["2003-03-27",6.9893,7.0397,6.8414,6.9876,2157787.0],["2003-03-28",6.9194,6.9828,6.778,6.9828,1671456.0],["2003-03-31",6.7032,6.8219,6.6317,6.7682,2922855.0],["2003-04-01",6.6561,6.7455,6.6268,6.6804,3262994.0],["2003-04-02",6.6821,6.7617,6.6301,6.7503,2983281.0],["2003-04-03",6.7016,6.7617,6.6268,6.6999,2286435.0],["2003-04-04",6.6642,6.7195,6.5959,6.6561,2079818.0],["2003-04-07",6.7422,6.8219,6.6804,6.713,2999362.0],["2003-04-08",6.7048,6.778,6.6804,6.7048,3429165.0],["2003-04-09",6.6967,6.7812,6.5488,6.6154,1650989.0],["2003-04-10",6.6463,6.7048,6.5309,6.6626,1615416.0],["2003-04-11",6.7113,6.7211,6.4643,6.6804,1700694.0],["2003-04-14",6.7178,6.8722,6.6756,6.791,1438524.0],["2003-04-15",6.8576,6.9893,6.7227,6.9096,1666096.0],["2003-04-16",6.9909,7.1144,6.9405,7.0527,2550554.0],["2003-04-17",7.0998,7.1908,7.0185,7.1388,1257734.0],["2003-04-21",7.1632,7.1811,7.0689,7.1599,701719.0],["2003-04-22",7.0868,7.1762,7.0039,7.1486,773353.0],["2003-04-23",7.1486,7.2055,7.0705,7.1941,1191948.0],["2003-04-24",6.9893,7.1193,6.8592,7.09,3340476.0],["2003-04-25",6.8267,6.8787,6.5813,6.6739,3173330.0],["2003-04-28",6.5959,6.7828,6.539,6.726,1788409.0],["2003-04-29",6.6756,6.7942,6.565,6.6252,1429266.0],["2003-04-30",6.6366,6.6366,6.409,6.448,2685051.0],["2003-05-01",6.4968,6.5618,6.4188,6.5033,3201594.0],["2003-05-02",6.4854,6.5829,6.4626,6.5667,2067148.0],["2003-05-05",6.5894,6.6301,6.3391,6.3992,2140244.0],["2003-05-06",6.4318,6.5342,6.396,6.4919,6561562.0],["2003-05-07",6.5553,6.8641,6.539,6.739,4539733.0],["2003-05-08",6.7828,6.8592,6.7048,6.752,2430190.0],["2003-05-09",6.7048,6.7796,6.5992,6.7455,3425754.0],["2003-05-12",6.7178,6.9486,6.6528,6.843,3699132.0],["2003-05-13",6.7666,6.778,6.5992,6.6284,5456841.0],["2003-05-14",6.5992,6.6479,6.4756,6.5342,3000337.0],["2003-05-15",6.4529,6.4821,6.3976,6.4253,3489591.0],["2003-05-16",6.5049,6.6756,6.5049,6.565,2009159.0],["2003-05-19",6.5602,6.5667,6.3927,6.4106,1732369.0],["2003-05-20",6.3927,6.4513,6.2627,6.3424,2993515.0],["2003-05-21",6.3765,6.4155,6.3098,6.3391,1697283.0],["2003-05-22",6.3229,6.4366,6.292,6.3472,4671793.0],["2003-05-23",6.2985,6.448,6.2822,6.3927,2376099.0],["2003-05-27",6.4431,6.7276,6.4041,6.7081,1903413.0],["2003-05-28",6.7032,6.9681,6.6886,6.9064,4360405.0],["2003-05-29",6.9113,7.0055,6.8381,6.8592,1916571.0],["2003-05-30",6.7617,6.8706,6.6918,6.739,3509083.0],["2003-06-02",6.9064,6.9389,6.843,6.8771,2483306.0],["2003-06-03",6.0953,6.6886,6.014,6.513,15672703.0],["2003-06-04",6.4204,6.7162,6.4204,6.7048,8068796.0],["2003-06-05",6.7617,7.0738,6.7617,7.0055,5194671.0],["2003-06-06",7.0039,7.3225,7.0039,7.0429,4298030.0],["2003-06-09",7.0722,7.0998,6.8836,6.9243,1582767.0],["2003-06-10",6.8917,6.908,6.713,6.7942,3817060.0],["2003-06-11",6.7292,6.7455,6.3879,6.6366,5302853.0],["2003-06-12",6.5309,6.6317,6.5016,6.6057,3223523.0],["2003-06-13",6.5813,6.5959,6.4773,6.4951,2830755.0],["2003-06-16",6.4773,6.6317,6.4025,6.6252,3130935.0],["2003-06-17",6.6593,6.7617,6.604,6.7536,1941423.0],["2003-06-18",6.7341,6.8007,6.6642,6.778,2482332.0],["2003-06-19",6.7227,6.908,6.6886,6.8267,2096873.0],["2003-06-20",6.908,6.9714,6.8479,6.9584,2151939.0],["2003-06-23",6.8235,6.9503,6.804,6.9486,4664483.0],["2003-06-24",6.947,7.0738,6.7812,6.8885,3485205.0],["2003-06-25",6.8885,6.8885,6.7455,6.7455,2972073.0],["2003-06-26",6.6918,7.0689,6.6918,7.0039,3031037.0],["2003-06-27",6.9681,7.2006,6.9112,7.1989,3801954.0],["2003-06-30",7.1063,7.355,7.0218,7.3013,5161535.0],["2003-07-01",7.2786,7.3956,7.1307,7.2981,3590463.0],["2003-07-02",7.2038,7.2607,7.09,7.1258,3070996.0],["2003-07-03",6.8739,6.9291,6.5212,6.8381,8175029.0],["2003-07-07",6.8105,6.8365,6.6528,6.7536,4094337.0],["2003-07-08",6.7455,6.7455,6.6333,6.7227,3444272.0],["2003-07-09",6.6154,6.6414,6.4935,6.4935,6983081.0],["2003-07-10",6.5016,6.5667,6.461,6.5049,7115628.0],["2003-07-11",6.5667,6.9779,6.5423,6.8007,4750736.0],["2003-07-14",6.843,6.9795,6.843,6.9633,2057889.0],["2003-07-15",6.9795,7.1095,6.9486,6.9876,3818522.0],["2003-07-16",6.908,7.0462,6.8186,7.0315,2979870.0],["2003-07-17",6.9568,6.973,6.7975,6.8885,2999362.0],["2003-07-18",6.8446,6.8836,6.5975,6.7926,1940449.0],["2003-07-21",6.7211,6.8674,6.6301,6.7503,2261583.0],["2003-07-22",6.7373,6.856,6.7129,6.7455,1554016.0],["2003-07-23",6.7373,6.7536,6.5699,6.6999,2664096.0],["2003-07-24",6.6609,6.8446,6.6317,6.7536,3943272.0],["2003-07-25",6.7373,6.8544,6.7373,6.8414,1470686.0],["2003-07-28",6.9178,6.986,6.8706,6.9243,1965788.0],["2003-07-29",6.9486,7.0787,6.8755,6.9763,1966276.0],["2003-07-30",6.9616,7.0267,6.908,6.9795,1003361.0],["2003-07-31",6.9893,7.0705,6.9015,6.9389,2158274.0],["2003-08-01",6.9226,7.0705,6.7455,6.7958,2115878.0],["2003-08-04",6.7715,6.8251,6.6398,6.6642,1592513.0],["2003-08-05",6.6642,6.9746,6.6317,6.7698,2768867.0],["2003-08-06",6.7617,6.908,6.7552,6.7893,3488616.0],["2003-08-07",6.7617,6.8527,6.7617,6.8284,1017006.0],["2003-08-08",6.843,6.8771,6.7617,6.8365,1155887.0],["2003-08-11",6.8267,6.9503,6.8267,6.9308,1323520.0],["2003-08-12",6.9291,7.0234,6.8836,6.9958,1305977.0],["2003-08-13",6.9893,6.9893,6.8836,6.9161,828906.0],["2003-08-14",6.9145,6.9421,6.8592,6.9405,1542320.0],["2003-08-15",6.9145,6.9486,6.83,6.9112,933676.0],["2003-08-18",6.9064,7.0299,6.8495,6.9876,1979920.0],["2003-08-19",6.9649,7.0527,6.9161,6.9568,1952631.0],["2003-08-20",6.9568,7.1226,6.8739,6.9064,3021778.0],["2003-08-21",6.9974,7.1388,6.9974,7.1323,1352759.0],["2003-08-22",7.2347,7.2981,7.1274,7.1404,1437550.0],["2003-08-25",7.1193,7.1778,7.0657,7.0754,769455.0],["2003-08-26",7.064,7.0819,6.986,7.0608,771891.0],["2003-08-27",7.0478,7.0868,6.9405,7.0299,671994.0],["2003-08-28",6.8511,6.8592,6.7113,6.7828,2884358.0],["2003-08-29",6.8349,6.9389,6.7617,6.8901,1481407.0],["2003-09-02",6.9096,7.1551,6.908,7.1112,4451044.0],["2003-09-03",7.1599,7.2883,7.103,7.2071,2177766.0],["2003-09-04",7.1713,7.3339,7.1047,7.2916,1962377.0],["2003-09-05",7.2818,7.6362,7.2721,7.5175,2664096.0],["2003-09-08",7.5257,7.589,7.303,7.3777,2782512.0],["2003-09-09",7.3729,7.459,7.1144,7.2558,1680715.0],["2003-09-10",7.2087,7.3387,7.1047,7.1177,1266993.0],["2003-09-11",7.1144,7.1908,6.9681,7.1762,846449.0],["2003-09-12",7.1762,7.2168,7.0787,7.1421,479021.0],["2003-09-15",7.1681,7.2282,7.1307,7.1924,548218.0],["2003-09-16",7.1762,7.3517,7.1762,7.3517,1139806.0],["2003-09-17",7.3371,7.4021,7.1746,7.2737,869352.0],["2003-09-18",7.1681,7.3469,7.1258,7.3127,750937.0],["2003-09-19",7.2575,7.3144,6.6317,6.726,5012419.0],["2003-09-22",6.7097,6.7568,6.5033,6.5195,2668482.0],["2003-09-23",6.5212,6.6967,6.5212,6.6886,1620776.0],["2003-09-24",6.7861,6.8267,6.5585,6.5667,2318110.0],["2003-09-25",6.5927,6.7633,6.5683,6.6853,2089077.0],["2003-09-26",6.7048,6.7487,6.4594,6.461,2862917.0],["2003-09-29",6.5016,6.726,6.4968,6.5829,4300954.0],["2003-09-30",6.5829,6.5959,6.5065,6.5748,2022316.0],["2003-10-01",6.5845,6.9486,6.5845,6.9308,2321521.0],["2003-10-02",6.9259,6.9958,6.8072,6.9324,1574970.0],["2003-10-03",6.9893,7.0673,6.9129,6.9893,1986742.0],["2003-10-06",6.973,7.0543,6.9047,7.0055,1916571.0],["2003-10-07",6.9925,7.0868,6.9259,7.0705,1987717.0],["2003-10-08",7.103,7.2087,7.103,7.1973,1636857.0],["2003-10-09",7.2656,7.6882,7.2656,7.5143,12920405.0],["2003-10-10",7.5842,7.9613,7.5614,7.8654,6912421.0],["2003-10-13",7.8914,7.9564,7.802,7.8995,2854633.0],["2003-10-14",7.841,7.867,7.7126,7.8426,2501824.0],["2003-10-15",7.8637,8.1433,7.802,8.1157,8602395.0],["2003-10-16",8.0767,8.0864,7.9645,8.0295,3333654.0],["2003-10-17",8.0165,8.0214,7.776,7.7873,2254273.0],["2003-10-20",7.8426,8.0604,7.8101,8.0182,2346861.0],["2003-10-21",8.023,8.5627,7.9466,8.4603,7752535.0],["2003-10-22",8.4213,8.4213,8.088,8.1336,3078306.0],["2003-10-23",8.1401,8.1644,7.9271,8.0133,3548555.0],["2003-10-24",7.9239,8.1206,7.8719,8.1108,1059888.0],["2003-10-27",7.9564,8.2506,7.9483,8.1596,1602259.0],["2003-10-28",8.1709,8.4391,8.0377,8.4018,1945322.0],["2003-10-29",8.3871,8.5415,8.2668,8.3124,2245989.0],["2003-10-30",8.3692,8.5399,8.3692,8.3904,1162222.0],["2003-10-31",8.4326,8.6212,8.2977,8.3156,2707467.0],["2003-11-03",8.3709,8.4343,8.1596,8.301,2307876.0],["2003-11-04",8.2083,8.2083,7.9808,8.0312,2055452.0],["2003-11-05",8.0458,8.1254,8.0328,8.0718,1265531.0],["2003-11-06",8.088,8.1271,7.984,8.1011,861068.0],["2003-11-07",8.0945,8.1254,7.9304,7.9889,1420007.0],["2003-11-10",8.0182,8.036,7.9027,7.9336,578431.0],["2003-11-11",7.8345,7.9385,7.7662,7.8426,1682177.0],["2003-11-12",7.5549,7.7223,7.5045,7.7012,3081230.0],["2003-11-13",7.802,7.8296,7.6492,7.737,2219187.0],["2003-11-14",7.789,7.9353,7.6346,7.6346,1804978.0],["2003-11-17",7.6102,7.6606,7.4265,7.4769,1517468.0],["2003-11-18",7.524,7.5338,7.3355,7.3956,1718725.0],["2003-11-19",7.4428,7.4444,7.3062,7.381,2009159.0],["2003-11-20",7.238,7.6248,7.238,7.3371,1734806.0],["2003-11-21",7.3826,7.6524,7.3647,7.6086,1308414.0],["2003-11-24",7.6394,7.8199,7.6346,7.8101,1758196.0],["2003-11-25",7.7451,7.8036,7.6264,7.7646,1073046.0],["2003-11-26",7.8426,7.9255,7.6216,7.763,850347.0],["2003-11-28",7.6248,7.7272,7.602,7.6134,729983.0],["2003-12-01",7.6979,7.9011,7.6329,7.7727,2294719.0],["2003-12-02",7.7857,7.867,7.5744,7.5874,1735293.0],["2003-12-03",7.6801,7.9434,7.5955,7.5955,2166558.0],["2003-12-04",7.776,7.8215,7.5907,7.7321,1845424.0],["2003-12-05",7.7776,7.802,7.4883,7.5159,1912672.0],["2003-12-08",7.5809,7.6703,7.4655,7.6069,2397541.0],["2003-12-09",7.6459,7.6459,7.3842,7.4021,1676817.0],["2003-12-10",7.3631,7.4411,7.2818,7.355,1044782.0],["2003-12-11",7.3469,7.6394,7.3469,7.6313,1063787.0],["2003-12-12",7.589,7.7158,7.4915,7.6281,819160.0],["2003-12-15",7.7402,7.8621,7.4476,7.5208,1460940.0],["2003-12-16",7.9255,8.0718,7.7662,8.0295,5892005.0],["2003-12-17",8.0783,8.1596,7.9239,8.0913,2540808.0],["2003-12-18",8.1937,8.2603,7.9466,8.2165,2741578.0],["2003-12-19",8.2246,8.3107,7.9824,8.1271,3205980.0],["2003-12-22",8.1254,8.3514,8.0214,8.3514,1554990.0],["2003-12-23",8.301,8.3026,8.2083,8.2603,1628573.0],["2003-12-24",8.2408,8.2912,8.1677,8.1758,291408.0],["2003-12-26",8.2295,8.2896,8.1433,8.1921,304566.0],["2003-12-29",8.2945,8.3595,8.2165,8.327,626674.0],["2003-12-30",8.3627,8.4229,8.2376,8.2408,1596898.0],["2003-12-31",8.2717,8.3384,8.1222,8.2343,1337652.0],["2004-01-02",8.2896,8.3611,8.21,8.3595,1600797.0],["2004-01-05",8.3514,8.3611,7.9076,8.0653,3021778.0],["2004-01-06",8.1466,8.3384,8.1141,8.2571,1638807.0],["2004-01-07",8.3384,8.4814,8.2977,8.3432,1775739.0],["2004-01-08",8.4034,8.6342,8.3075,8.4846,2369764.0],["2004-01-09",8.3709,8.4798,8.2766,8.3709,2875587.0],["2004-01-12",8.3969,8.4928,8.2815,8.366,809901.0],["2004-01-13",8.4034,8.5968,8.3351,8.4278,2082254.0],["2004-01-14",8.709,8.93,8.696,8.8374,2934063.0],["2004-01-15",8.8747,9.2015,8.8374,9.1153,4030012.0],["2004-01-16",9.1641,9.4599,9.034,9.4079,2593925.0],["2004-01-20",9.4648,9.4648,9.195,9.3136,1701182.0],["2004-01-21",9.2778,9.2843,9.0617,9.1885,2656787.0],["2004-01-22",9.1641,9.1641,8.7772,8.7886,2576869.0],["2004-01-23",8.93,8.943,8.6374,8.6829,2244527.0],["2004-01-26",8.7382,8.7772,8.5789,8.6537,1745039.0],["2004-01-27",8.5172,8.5172,7.9239,8.0149,10696345.0],["2004-01-28",5.7735,6.3391,5.5443,5.7101,71786361.0],["2004-01-29",5.6158,5.8515,5.6077,5.6483,26578589.0],["2004-01-30",5.8596,5.8905,5.6646,5.6889,17123898.0],["2004-02-02",5.7702,5.7718,5.2631,5.3639,15304301.0],["2004-02-03",5.8661,5.8661,5.6077,5.8108,19829902.0],["2004-02-04",5.8921,6.1197,5.8531,6.0807,6895853.0],["2004-02-05",6.0628,6.5065,6.0628,6.396,6546943.0],["2004-02-06",6.4204,6.4204,6.1798,6.4204,4950044.0],["2004-02-09",6.4366,6.4561,6.2578,6.3294,2946733.0],["2004-02-10",6.3797,6.3797,6.105,6.1376,4091413.0],["2004-02-11",6.0709,6.2172,6.0221,6.1246,4439349.0],["2004-02-12",6.1115,6.2172,6.0417,6.0514,5668332.0],["2004-02-13",6.014,6.0709,5.9783,5.9945,2207492.0],["2004-02-17",6.0547,6.1571,6.0124,6.1099,1240679.0],["2004-02-18",6.079,6.0839,6.0108,6.0156,2019879.0],["2004-02-19",6.0368,6.0465,5.7751,5.7767,2607082.0],["2004-02-20",5.8287,5.8369,5.6402,5.7312,2584178.0],["2004-02-23",5.8612,5.8629,5.6272,5.6792,2113442.0],["2004-02-24",5.7231,5.7231,5.567,5.6467,1706542.0],["2004-02-25",5.5654,5.6759,5.5183,5.541,3302466.0],["2004-02-26",5.5199,5.619,5.5036,5.6109,1763069.0],["2004-02-27",5.6093,5.6889,5.5134,5.6255,3130935.0],["2004-03-01",5.6727,5.897,5.6483,5.8125,3493977.0],["2004-03-02",5.8352,5.8352,5.6337,5.6597,1680228.0],["2004-03-03",5.5914,5.6532,5.5183,5.5524,1353246.0],["2004-03-04",5.5605,5.5605,5.4451,5.5085,3335603.0],["2004-03-05",5.5085,5.6142,5.4533,5.5719,3454505.0],["2004-03-08",5.6207,5.6207,5.541,5.5719,3380922.0],["2004-03-09",5.5752,5.7296,5.5719,5.5995,2448220.0],["2004-03-10",5.6402,5.6824,5.528,5.567,2702106.0],["2004-03-11",5.515,5.5882,5.4077,5.4663,4018317.0],["2004-03-12",5.4338,5.4939,5.4029,5.4598,2095412.0],["2004-03-15",5.398,5.4533,5.2615,5.2647,3142143.0],["2004-03-16",5.3086,5.3639,5.0827,5.12,4716138.0],["2004-03-17",5.1867,5.2322,5.12,5.1672,4568972.0],["2004-03-18",5.1997,5.2436,5.1168,5.1688,1896591.0],["2004-03-19",5.1396,5.2062,5.0875,5.1054,1520392.0],["2004-03-22",5.0843,5.1038,4.8957,5.0697,2767892.0],["2004-03-23",5.1997,5.3801,5.1688,5.242,3507134.0],["2004-03-24",5.12,5.2696,5.1038,5.1964,1916083.0],["2004-03-25",5.2745,5.4451,5.242,5.437,1820084.0],["2004-03-26",5.3996,5.6288,5.3541,5.5492,1692410.0],["2004-03-29",5.567,5.58,5.4711,5.5231,1078893.0],["2004-03-30",5.463,5.5166,5.4435,5.515,561375.0],["2004-03-31",5.4451,5.6402,5.411,5.5573,1836165.0],["2004-04-01",5.5492,5.5914,5.4321,5.5703,2577843.0],["2004-04-02",5.5849,5.7214,5.5849,5.6402,1702156.0],["2004-04-05",5.6207,5.7751,5.6077,5.7361,2598310.0],["2004-04-06",5.7507,5.8336,5.7003,5.7214,1577406.0],["2004-04-07",5.9165,6.1278,5.9002,6.0595,3159686.0],["2004-04-08",6.0449,6.1164,6.014,6.0985,1528676.0],["2004-04-12",6.0953,6.1327,6.0026,6.0482,765069.0],["2004-04-13",6.0595,6.1278,5.949,5.949,658836.0],["2004-04-14",5.9246,6.053,5.9246,6.0449,1104720.0],["2004-04-15",6.0482,6.1278,5.8986,5.9181,958042.0],["2004-04-16",5.949,5.962,5.8352,5.8352,1650502.0],["2004-04-19",5.8304,5.9653,5.7426,5.9653,748988.0],["2004-04-20",5.7166,5.7767,5.5589,5.5963,3343887.0],["2004-04-21",5.5849,5.7052,5.4191,5.6483,2947708.0],["2004-04-22",5.6824,5.7865,5.5914,5.754,2914084.0],["2004-04-23",5.7133,5.7686,5.6613,5.7475,2597823.0],["2004-04-26",5.6808,5.7621,5.5183,5.6255,1329855.0],["2004-04-27",5.6646,5.7133,5.6239,5.6808,1534523.0],["2004-04-28",5.58,5.6451,5.489,5.5101,1986255.0],["2004-04-29",5.5849,5.6272,5.3899,5.45,983381.0],["2004-04-30",5.489,5.5914,5.4159,5.4159,1366891.0],["2004-05-03",5.3931,5.4061,5.2842,5.3232,2405825.0],["2004-05-04",5.4061,5.4061,5.2501,5.2923,3325369.0],["2004-05-05",5.2566,5.2647,5.1135,5.2127,3052479.0],["2004-05-06",5.0762,5.12,4.9624,4.9933,4320933.0],["2004-05-07",5.0079,5.0388,4.9055,4.9136,2335653.0],["2004-05-10",4.8925,5.0453,4.8681,5.029,1953118.0],["2004-05-11",5.0713,5.1509,5.0095,5.0697,1008234.0],["2004-05-12",4.9868,5.1233,4.9575,5.0664,1401489.0],["2004-05-13",5.0664,5.1932,5.0225,5.1298,1304028.0],["2004-05-14",5.0892,5.1656,5.016,5.0518,1147116.0],["2004-05-17",5.0046,5.0063,4.8519,4.9169,1463864.0],["2004-05-18",5.055,5.1379,4.9299,5.1379,1456067.0],["2004-05-19",5.1688,5.3167,5.0615,5.1802,2334678.0],["2004-05-20",5.1607,5.1607,5.0583,5.1493,688075.0],["2004-05-21",5.1948,5.2176,5.1038,5.1704,1052091.0],["2004-05-24",5.1038,5.1737,5.0534,5.0843,1046244.0],["2004-05-25",5.055,5.1282,4.9819,5.1282,2303978.0],["2004-05-26",5.0014,5.068,4.9933,5.0469,1318160.0],["2004-05-27",5.0404,5.0908,5.003,5.0729,929291.0],["2004-05-28",5.0258,5.0355,4.9608,4.9884,728521.0],["2004-06-01",4.9624,5.0567,4.9575,5.0225,1215339.0],["2004-06-02",5.0144,5.2159,5.0144,5.2046,1704106.0],["2004-06-03",5.2224,5.3882,5.2224,5.2842,2328831.0],["2004-06-04",5.3135,5.4175,5.3005,5.3005,1022366.0],["2004-06-07",5.2777,5.3118,5.1607,5.2338,1229471.0],["2004-06-08",5.2728,5.2972,5.1184,5.2029,2417520.0],["2004-06-09",5.12,5.1834,5.0892,5.1396,1816673.0],["2004-06-10",5.0859,5.1477,5.0794,5.1265,1237267.0],["2004-06-14",5.0713,5.1282,5.055,5.068,1391743.0],["2004-06-15",5.1152,5.3639,5.0989,5.3216,1536960.0],["2004-06-16",5.2761,5.3915,5.1444,5.3232,1643680.0],["2004-06-17",5.2631,5.2793,5.1964,5.2224,1612492.0],["2004-06-18",5.2696,5.3021,5.2111,5.2582,1086690.0],["2004-06-21",5.2696,5.2712,5.1964,5.1964,478534.0],["2004-06-22",5.2013,5.3395,5.1607,5.3346,743140.0],["2004-06-23",5.255,5.2907,5.2013,5.255,1821546.0],["2004-06-24",5.2176,5.2517,5.1786,5.2176,776277.0],["2004-06-25",5.2582,5.2972,5.1721,5.2972,887382.0],["2004-06-28",5.3118,5.3801,5.2956,5.3346,1294769.0],["2004-06-29",5.3346,5.3769,5.281,5.2891,1023341.0],["2004-06-30",5.2826,5.359,5.2582,5.3281,1799617.0],["2004-07-01",5.3232,5.4484,5.2891,5.4061,1822521.0],["2004-07-02",5.4598,5.4858,5.3639,5.3639,1191948.0],["2004-07-06",5.4224,5.515,5.3525,5.4403,1664634.0],["2004-07-07",5.4435,5.5752,5.4435,5.5378,2376586.0],["2004-07-08",5.5735,5.6418,5.5231,5.6321,2382921.0],["2004-07-09",5.58,5.6369,5.5638,5.593,1249450.0],["2004-07-12",5.593,5.6337,5.4906,5.5849,1258222.0],["2004-07-13",5.489,5.6093,5.476,5.5687,1135908.0],["2004-07-14",5.5817,5.6824,5.5817,5.6044,1228983.0],["2004-07-15",5.5573,5.6987,5.5557,5.6369,1219237.0],["2004-07-16",5.6402,5.7426,5.6288,5.6304,1208516.0],["2004-07-19",5.6889,5.7621,5.6207,5.7442,1219237.0],["2004-07-20",5.7442,5.9116,5.7377,5.9116,1497976.0],["2004-07-21",5.9067,5.9067,5.5865,5.593,2537397.0],["2004-07-22",5.4728,5.5833,5.411,5.437,3121189.0],["2004-07-23",5.4874,5.5394,5.2875,5.333,2068610.0],["2004-07-26",5.4045,5.4516,5.3021,5.3232,2035960.0],["2004-07-27",5.2826,5.3102,5.1997,5.2127,1055503.0],["2004-07-28",5.1867,5.1948,5.1233,5.1786,2287410.0],["2004-07-29",5.1233,5.2241,5.0892,5.1574,1727984.0],["2004-07-30",5.2793,5.2793,5.0794,5.0892,1584716.0],["2004-08-02",5.0729,5.1038,4.9624,4.964,1574482.0],["2004-08-03",4.9331,5.0128,4.9169,4.925,3364841.0],["2004-08-04",4.9916,5.1363,4.9006,5.0437,2735730.0],["2004-08-05",4.9949,5.0225,4.9478,4.951,1858581.0],["2004-08-06",5.0144,5.0339,4.8697,4.8762,1401002.0],["2004-08-09",4.8421,4.8746,4.7527,4.7917,2425804.0],["2004-08-10",4.769,4.9494,4.7673,4.925,1540858.0],["2004-08-11",4.8519,5.0372,4.8519,4.9981,2789821.0],["2004-08-12",4.9981,5.0274,4.9608,4.9819,1149065.0],["2004-08-13",4.9851,5.1396,4.9851,4.9965,898590.0],["2004-08-16",5.0306,5.1314,5.0306,5.0859,581355.0],["2004-08-17",5.081,5.1526,5.0534,5.0713,895179.0],["2004-08-18",4.9933,5.0794,4.9608,5.016,2017443.0],["2004-08-19",5.0713,5.1152,4.8762,4.8779,2154375.0],["2004-08-20",4.9413,5.0437,4.8502,4.9851,1046731.0],["2004-08-23",4.9656,4.9754,4.8502,4.9055,2080305.0],["2004-08-24",4.8697,5.0843,4.8356,5.0843,5438324.0],["2004-08-25",4.9819,5.094,4.9656,5.0843,2936987.0],["2004-08-26",5.1704,5.1704,5.0469,5.0794,1186588.0],["2004-08-27",4.9916,5.0648,4.9916,5.0355,628136.0],["2004-08-30",4.9981,5.0372,4.9478,4.9835,847423.0],["2004-08-31",4.9738,5.0583,4.9738,5.0469,1868327.0],["2004-09-01",5.1038,5.1103,4.8925,4.938,1905363.0],["2004-09-02",4.899,5.094,4.899,5.0827,1097411.0],["2004-09-03",5.055,5.0664,4.9819,5.0225,868865.0],["2004-09-07",5.0713,5.12,5.0063,5.0729,888844.0],["2004-09-08",5.0306,5.0567,4.9282,4.9461,992153.0],["2004-09-09",5.0209,5.0209,4.9055,4.9721,1217288.0],["2004-09-10",4.9624,5.0209,4.9169,5.0209,1316211.0],["2004-09-13",5.0372,5.0648,4.9624,5.0241,2016468.0],["2004-09-14",4.9884,5.0485,4.9754,5.0225,1374687.0],["2004-09-15",5.0095,5.0128,4.8762,4.8941,1967738.0],["2004-09-16",4.9575,4.9803,4.8762,4.8827,2958916.0],["2004-09-17",4.9559,4.977,4.8974,4.9022,2206517.0],["2004-09-20",4.9136,4.9347,4.8584,4.873,2652888.0],["2004-09-21",4.8827,4.9331,4.8795,4.9006,1250912.0],["2004-09-22",4.8437,4.9721,4.8437,4.8876,1917058.0],["2004-09-23",4.8616,4.8974,4.8437,4.8762,4313137.0],["2004-09-24",4.8762,4.9559,4.8437,4.8876,2757659.0],["2004-09-27",4.8665,4.9006,4.8454,4.8844,1863454.0],["2004-09-28",4.8437,4.8974,4.8161,4.8762,4997313.0],["2004-09-29",4.8665,4.9039,4.8437,4.8714,2372688.0],["2004-09-30",4.8632,4.8876,4.7332,4.7462,2359044.0],["2004-10-01",4.7917,4.86,4.769,4.8486,1605670.0],["2004-10-04",4.8762,4.8762,4.7771,4.795,1564736.0],["2004-10-05",4.8047,4.8063,4.5251,4.5625,3689386.0],["2004-10-06",4.5512,4.5577,4.3545,4.3984,5070409.0],["2004-10-07",4.4618,4.5365,4.3642,4.3919,4577743.0],["2004-10-08",4.4049,4.4097,4.2423,4.2635,6907061.0],["2004-10-11",4.2651,4.3675,4.2228,4.2521,5168844.0],["2004-10-12",4.2261,4.3236,4.2261,4.2992,5574282.0],["2004-10-13",4.3398,4.3854,4.2326,4.2586,4050479.0],["2004-10-14",4.2602,4.3529,4.2602,4.3236,3246426.0],["2004-10-15",4.3447,4.4683,4.3203,4.4488,4811650.0],["2004-10-18",4.426,4.4618,4.3398,4.3854,2513032.0],["2004-10-19",4.439,4.5512,4.3561,4.413,4473947.0],["2004-10-20",4.348,4.3642,4.2683,4.3268,3376049.0],["2004-10-21",4.3431,4.4032,4.3057,4.3398,3696208.0],["2004-10-22",4.3691,4.4016,4.2911,4.3642,2429215.0],["2004-10-25",4.3659,4.413,4.3333,4.3724,1772816.0],["2004-10-26",4.4634,4.5105,4.257,4.3642,5487542.0],["2004-10-27",4.3805,4.5788,4.3642,4.5593,4514881.0],["2004-10-28",4.5837,4.6828,4.556,4.6503,3410160.0],["2004-10-29",4.6731,4.7121,4.5479,4.6779,4011007.0],["2004-11-01",4.6763,4.7202,4.5268,4.6763,4724909.0],["2004-11-02",5.1688,5.6694,5.12,5.6255,14905198.0],["2004-11-03",5.5199,5.6353,5.4744,5.541,8838738.0],["2004-11-04",5.5865,5.8385,5.5752,5.819,6537197.0],["2004-11-05",5.8629,6.3667,5.8515,6.2595,8790495.0],["2004-11-08",6.1961,6.4285,6.1684,6.3147,6899751.0],["2004-11-09",6.2595,6.3147,6.2351,6.2627,3413572.0],["2004-11-10",6.2952,6.3554,6.2074,6.2725,2889231.0],["2004-11-11",6.2497,6.3359,6.2205,6.3229,1210953.0],["2004-11-12",6.3212,6.3245,6.1018,6.1571,2057889.0],["2004-11-15",6.1083,6.2253,6.0807,6.092,3272740.0],["2004-11-16",6.0709,6.0937,5.9555,5.9831,2790308.0],["2004-11-17",6.0612,6.1944,5.9945,6.0644,2623650.0],["2004-11-18",6.1197,6.2091,6.0709,6.1067,1221674.0],["2004-11-19",6.2741,6.2985,6.1229,6.1701,2858531.0],["2004-11-22",6.1668,6.1782,6.0238,6.0985,1486280.0],["2004-11-23",6.1961,6.3294,6.1489,6.2237,3551966.0],["2004-11-24",6.3017,6.4009,6.2156,6.2936,2244040.0],["2004-11-26",6.3229,6.37,6.2871,6.3359,671019.0],["2004-11-29",6.3066,6.3797,6.2611,6.3326,1056965.0],["2004-11-30",6.2757,6.3651,6.2757,6.3635,2817598.0],["2004-12-01",6.4464,6.9031,6.435,6.8641,8338763.0],["2004-12-02",6.934,7.0445,6.7877,6.9649,5646890.0],["2004-12-03",6.9665,7.1876,6.9665,6.9746,3926704.0],["2004-12-06",6.8657,6.9893,6.8316,6.8365,2409236.0],["2004-12-07",6.8397,6.8836,6.6236,6.6967,2695771.0],["2004-12-08",6.6658,6.7568,6.5813,6.6398,1778176.0],["2004-12-09",6.6073,6.7292,6.5016,6.6382,1443885.0],["2004-12-10",6.5439,6.6577,6.4691,6.5813,1790359.0],["2004-12-13",6.5618,6.6951,6.435,6.6138,1987717.0],["2004-12-14",6.3716,6.7991,6.3619,6.7877,4591388.0],["2004-12-15",6.8755,7.0088,6.83,6.9811,5513369.0],["2004-12-16",6.8917,6.9974,6.6057,6.6512,3298080.0],["2004-12-17",6.7373,6.7438,6.474,6.474,12657747.0],["2004-12-20",6.6236,6.6236,6.3521,6.5033,5265331.0],["2004-12-21",6.448,6.5878,6.4415,6.5699,962427.0],["2004-12-22",6.591,6.7357,6.5715,6.6203,1345449.0],["2004-12-23",6.6024,6.6967,6.6024,6.6236,677841.0],["2004-12-27",6.6024,6.7243,6.5943,6.6024,835728.0],["2004-12-28",6.591,6.6886,6.591,6.6171,702207.0],["2004-12-29",6.6577,6.7666,6.6122,6.6756,1694847.0],["2004-12-30",6.6138,6.6967,6.5829,6.6512,840601.0],["2004-12-31",6.6561,6.713,6.6219,6.6236,950732.0],["2005-01-03",6.6658,6.7715,6.6658,6.7276,2061300.0],["2005-01-04",6.7292,6.7568,6.5618,6.6301,2298618.0],["2005-01-05",6.5504,6.7406,6.5504,6.6317,6621013.0],["2005-01-06",6.804,7.5013,6.6366,6.8251,4370151.0],["2005-01-07",6.9064,6.908,6.7812,6.8121,2081767.0],["2005-01-10",6.9421,6.9681,6.8105,6.8511,2459916.0],["2005-01-11",6.9275,6.9486,6.8527,6.8999,3069534.0],["2005-01-12",6.9324,6.9974,6.8966,6.9584,1820571.0],["2005-01-13",6.9568,7.0088,6.9047,6.9047,1106182.0],["2005-01-14",6.8836,6.9243,6.8592,6.908,1119340.0],["2005-01-18",6.8852,6.9356,6.8121,6.9096,1126162.0],["2005-01-19",6.9746,7.0055,6.8836,6.895,2877049.0],["2005-01-20",6.8365,6.8609,6.7958,6.8154,1094000.0],["2005-01-21",6.7942,6.8852,6.7243,6.7276,2258171.0],["2005-01-24",6.8219,6.9129,6.6398,6.6642,3311725.0],["2005-01-25",6.7373,6.8088,6.6674,6.6869,1174892.0],["2005-01-26",6.9259,7.0624,6.9178,7.0429,3272253.0],["2005-01-27",7.0705,7.1486,7.0185,7.1404,3234731.0],["2005-01-28",7.1112,7.1177,6.9876,7.0055,8129222.0],["2005-01-31",7.4671,7.7077,7.4671,7.6118,5229757.0],["2005-02-01",7.5744,7.5972,7.459,7.5565,3097798.0],["2005-02-02",7.5858,8.0377,7.5858,7.7743,4521703.0],["2005-02-03",7.8881,8.0182,7.763,7.9239,3119239.0],["2005-02-04",7.9011,8.1157,7.9011,8.0572,2970124.0],["2005-02-07",7.9645,8.1677,7.9645,7.9987,2245989.0],["2005-02-08",7.9645,8.1027,7.9515,8.0702,2000874.0],["2005-02-09",7.9434,7.9661,7.8182,7.8849,1380048.0],["2005-02-10",7.8036,7.9141,7.763,7.8637,1544270.0],["2005-02-11",7.8442,7.9044,7.7955,7.8719,2118802.0],["2005-02-14",7.9239,7.9889,7.8426,7.9109,1237267.0],["2005-02-15",7.8637,7.8995,7.7857,7.7857,1567173.0],["2005-02-16",7.8296,7.8377,7.6914,7.724,1934114.0],["2005-02-17",7.7613,7.802,7.5825,7.6541,2345886.0],["2005-02-18",7.6524,7.6752,7.5484,7.5988,1418545.0],["2005-02-22",7.6378,7.6378,7.2965,7.3144,2042295.0],["2005-02-23",7.4769,7.5062,7.3046,7.407,6402700.0],["2005-02-24",7.7353,7.7353,7.3144,7.3225,7106369.0],["2005-02-25",7.4411,7.4525,7.1843,7.3322,3641630.0],["2005-02-28",7.4151,7.4151,7.09,7.1047,3050042.0],["2005-03-01",7.1534,7.3582,7.1112,7.1713,3662584.0],["2005-03-02",7.1518,7.1681,6.9844,7.0299,1666096.0],["2005-03-03",7.1323,7.1957,7.0917,7.1437,5473897.0],["2005-03-04",7.1941,7.2347,7.1469,7.1681,5302366.0],["2005-03-07",7.1924,7.1924,7.0543,7.1242,1342038.0],["2005-03-08",7.1486,7.1924,7.0527,7.1193,2359044.0],["2005-03-09",7.0982,7.1193,6.8852,6.8917,2947221.0],["2005-03-10",6.8901,7.0608,6.8901,6.9275,2642655.0],["2005-03-11",6.8999,7.0462,6.856,6.9828,2974510.0],["2005-03-14",7.0218,7.0218,6.9438,6.9876,897616.0],["2005-03-15",7.0543,7.103,6.96,7.0478,2001362.0],["2005-03-16",7.0445,7.1079,6.9454,6.9681,1464352.0],["2005-03-17",6.9015,7.0478,6.9015,7.025,919545.0],["2005-03-18",7.038,7.038,6.9096,6.934,1010671.0],["2005-03-21",6.8511,6.8917,6.7731,6.8446,946834.0],["2005-03-22",6.8917,7.0527,6.8917,7.0137,2148528.0],["2005-03-23",7.0413,7.1827,7.0397,7.1762,1953606.0],["2005-03-24",7.1778,7.2087,7.0299,7.0315,972173.0],["2005-03-28",7.0608,7.1258,7.0494,7.0657,464402.0],["2005-03-29",7.0397,7.0527,6.8056,6.8365,958042.0],["2005-03-30",6.8511,7.1469,6.8479,7.0819,1926317.0],["2005-03-31",7.1518,7.2006,7.0738,7.1144,1323033.0],["2005-04-01",7.1226,7.2136,7.0592,7.103,1318647.0],["2005-04-04",6.973,7.1469,6.9568,7.1193,1457042.0],["2005-04-05",7.0462,7.1843,7.0462,7.1681,2200669.0],["2005-04-06",7.1664,7.2217,7.1388,7.1502,1783049.0],["2005-04-07",7.1518,7.2298,7.1486,7.2233,2002336.0],["2005-04-08",7.3046,7.3404,7.2737,7.2932,2528626.0],["2005-04-11",7.2965,7.3647,7.2818,7.3046,1205105.0],["2005-04-12",7.2851,7.3501,7.2623,7.3257,2882896.0],["2005-04-13",7.316,7.3192,7.2363,7.2737,2333704.0],["2005-04-14",7.2087,7.2461,7.0283,7.0624,1229958.0],["2005-04-15",7.0267,7.038,6.8885,6.8885,980945.0],["2005-04-18",6.8592,6.8917,6.6544,6.7081,1939961.0],["2005-04-19",6.8397,6.8982,6.7129,6.7893,1579843.0],["2005-04-20",6.8999,6.9194,6.739,6.7877,618390.0],["2005-04-21",6.8267,6.9031,6.8007,6.8511,728521.0],["2005-04-22",6.882,6.9356,6.7552,6.7585,885433.0],["2005-04-25",6.7552,6.7958,6.7211,6.7893,628623.0],["2005-04-26",6.7812,6.8267,6.7373,6.778,734856.0],["2005-04-27",6.6219,6.7471,6.4204,6.7162,1562300.0],["2005-04-28",6.6593,6.7455,6.5748,6.6154,2216750.0],["2005-04-29",6.6414,6.6723,6.435,6.5179,2335653.0],["2005-05-02",6.5179,6.5179,6.3927,6.435,1850297.0],["2005-05-03",6.591,6.6869,6.5439,6.6171,1542320.0],["2005-05-04",6.6821,6.8007,6.6772,6.7617,3131422.0],["2005-05-05",6.7048,6.8007,6.6252,6.7032,2597823.0],["2005-05-06",6.6642,6.7617,6.5423,6.6642,1648553.0],["2005-05-09",6.6886,6.8592,6.6869,6.8381,6563511.0],["2005-05-10",6.8267,6.8495,6.7243,6.765,1860530.0],["2005-05-11",6.7763,6.8381,6.7325,6.7763,1357632.0],["2005-05-12",6.7991,6.9145,6.778,6.8527,2014519.0],["2005-05-13",6.8349,6.9811,6.8219,6.9064,829393.0],["2005-05-16",6.8365,6.9828,6.8365,6.9161,711953.0],["2005-05-17",6.895,7.0738,6.895,7.0689,1049655.0],["2005-05-18",7.0218,7.1811,7.0218,7.1323,1075969.0],["2005-05-19",7.1356,7.1518,7.0738,7.1047,928803.0],["2005-05-20",7.0787,7.1876,7.0738,7.1356,978508.0],["2005-05-23",7.1908,7.3079,7.1339,7.238,1207542.0],["2005-05-24",7.1762,7.1843,7.1014,7.1502,714389.0],["2005-05-25",7.1486,7.1486,7.0234,7.0657,1076457.0],["2005-05-26",7.0429,7.1388,6.9714,7.1047,1591051.0],["2005-05-27",7.2152,7.2948,7.2071,7.2071,739242.0],["2005-05-31",7.3924,7.5175,7.3761,7.4265,8846535.0],["2005-06-01",7.355,7.5338,7.3371,7.4444,3069534.0],["2005-06-02",7.433,7.7272,7.433,7.7207,1996976.0],["2005-06-03",7.6427,7.6638,7.5858,7.6248,2285460.0],["2005-06-06",7.6134,7.7272,7.6004,7.7012,781150.0],["2005-06-07",7.4931,7.6362,7.4769,7.5988,3973485.0],["2005-06-08",7.5988,7.6216,7.4996,7.5078,3083179.0],["2005-06-09",7.4899,7.55,7.4151,7.4574,1164172.0],["2005-06-10",7.4493,7.498,7.3322,7.3794,521416.0],["2005-06-13",7.3956,7.4834,7.3274,7.3826,771891.0],["2005-06-14",7.4411,7.4785,7.3826,7.3842,1009209.0],["2005-06-15",7.4281,7.433,7.2932,7.3631,1213389.0],["2005-06-16",7.3761,7.4021,7.2851,7.3534,757272.0],["2005-06-17",7.3355,7.4493,7.3144,7.407,803079.0],["2005-06-20",7.3111,7.3469,7.1518,7.2705,865454.0],["2005-06-21",7.264,7.4753,7.2136,7.4623,1549630.0],["2005-06-22",7.4054,7.6232,7.3469,7.589,2648990.0],["2005-06-23",7.5435,7.6313,7.5403,7.5517,3598260.0],["2005-06-24",7.511,7.524,7.4444,7.4736,1181715.0],["2005-06-27",7.4639,7.4639,7.2948,7.316,1052091.0],["2005-06-28",7.3371,7.472,7.2461,7.4314,793333.0],["2005-06-29",7.368,7.3875,7.2737,7.3209,1360556.0],["2005-06-30",7.3257,7.3777,7.2331,7.2883,1049655.0],["2005-07-01",7.3274,7.4525,7.3111,7.4346,653963.0],["2005-07-05",7.3972,7.3972,7.2315,7.3306,978508.0],["2005-07-06",7.3241,7.3989,7.3046,7.3404,582817.0],["2005-07-07",7.1421,7.3566,7.0754,7.3241,2519854.0],["2005-07-08",7.3355,7.4736,7.3079,7.446,783099.0],["2005-07-11",7.3875,7.6752,7.3875,7.6752,1178791.0],["2005-07-12",7.6638,7.6638,7.5175,7.5695,956580.0],["2005-07-13",7.5663,7.6346,7.5435,7.6297,1200232.0],["2005-07-14",7.6378,7.9483,7.5858,7.9011,2179715.0],["2005-07-15",7.724,8.0279,7.6963,7.9645,2521316.0],["2005-07-18",7.9239,8.0117,7.8426,7.8426,3593874.0],["2005-07-19",7.8654,7.958,7.7613,7.9044,1100822.0],["2005-07-20",7.8881,7.997,7.7565,7.9726,633984.0],["2005-07-21",7.9629,8.062,7.8572,7.9678,1398078.0],["2005-07-22",7.9759,7.9759,7.7906,7.8442,575020.0],["2005-07-25",7.8345,7.8345,7.5858,7.6394,1680228.0],["2005-07-26",7.602,7.6947,7.5728,7.6427,1341063.0],["2005-07-27",7.6232,7.6232,7.4948,7.5452,1031137.0],["2005-07-28",7.5663,7.7435,7.5663,7.6768,1392718.0],["2005-07-29",7.6833,7.776,7.5565,7.6086,785536.0],["2005-08-01",7.7548,7.8589,7.7548,7.802,1451194.0],["2005-08-02",7.9987,8.075,7.9141,7.9694,2637782.0],["2005-08-03",7.9483,8.0409,7.9125,8.023,1535011.0],["2005-08-04",7.9093,7.9808,7.7792,7.8004,678816.0],["2005-08-05",7.8199,7.8897,7.7402,7.7451,460503.0],["2005-08-08",7.7743,7.8312,7.7565,7.7971,770917.0],["2005-08-09",7.7305,7.7597,7.5175,7.5582,836703.0],["2005-08-10",7.589,7.7321,7.5695,7.5988,1573995.0],["2005-08-11",7.6118,7.6719,7.5858,7.6313,1212415.0],["2005-08-12",7.7386,7.8264,7.6411,7.7093,1720674.0],["2005-08-15",7.7126,7.7191,7.5582,7.6492,654451.0],["2005-08-16",7.6411,7.8052,7.6264,7.7516,1029675.0],["2005-08-17",7.6719,7.9645,7.6476,7.8995,745577.0],["2005-08-18",7.7483,7.789,7.6638,7.7662,996051.0],["2005-08-19",7.8117,7.932,7.7906,7.9255,522878.0],["2005-08-22",7.932,8.0052,7.8394,7.8735,409336.0],["2005-08-23",7.8702,7.9304,7.7532,7.7532,373763.0],["2005-08-24",7.7565,7.8052,7.5907,7.6118,809414.0],["2005-08-25",7.6557,7.6882,7.5224,7.6102,1043807.0],["2005-08-26",7.6232,7.6508,7.5273,7.6086,522878.0],["2005-08-29",7.5647,7.5647,7.4866,7.5029,962427.0],["2005-08-30",7.5354,7.6069,7.4606,7.4834,1200720.0],["2005-08-31",7.5029,7.5029,7.4184,7.4428,1531112.0],["2005-09-01",7.524,7.5842,7.4216,7.4509,1959453.0],["2005-09-02",7.4883,7.6297,7.4883,7.5988,837677.0],["2005-09-06",7.7272,7.7906,7.6947,7.7597,1545244.0],["2005-09-07",7.7776,7.8621,7.6654,7.7662,1385408.0],["2005-09-08",7.7662,7.8003,7.7451,7.7743,679303.0],["2005-09-09",7.776,7.8361,7.7565,7.7646,730958.0],["2005-09-12",7.7386,7.8036,7.6963,7.7678,842550.0],["2005-09-13",7.6784,7.7175,7.5045,7.5565,1116903.0],["2005-09-14",7.5582,7.5972,7.485,7.5289,1081817.0],["2005-09-15",7.5338,7.5858,7.4249,7.459,1607132.0],["2005-09-16",7.6183,7.6963,7.5744,7.6801,1653913.0],["2005-09-19",7.6378,7.6443,7.5354,7.563,1242628.0],["2005-09-20",7.5777,7.602,7.4769,7.4769,679790.0],["2005-09-21",7.4736,7.5322,7.368,7.3875,1300130.0],["2005-09-22",7.3956,7.42,7.3144,7.3826,1658299.0],["2005-09-23",7.4265,7.4265,7.2705,7.303,1014569.0],["2005-09-26",7.3404,7.459,7.3225,7.3794,998975.0],["2005-09-27",7.4216,7.5338,7.3501,7.4444,1112030.0],["2005-09-28",7.4931,7.5517,7.42,7.4379,581355.0],["2005-09-29",7.4314,7.4688,7.3306,7.3582,1090589.0],["2005-09-30",7.3501,7.4525,7.3501,7.4005,1518930.0],["2005-10-03",7.3322,7.4996,7.3322,7.3826,587203.0],["2005-10-04",7.3517,7.3745,7.2347,7.2526,1241166.0],["2005-10-05",7.2737,7.3566,7.264,7.3062,3174305.0],["2005-10-06",7.3079,7.498,7.2981,7.4688,2060326.0],["2005-10-07",7.4769,7.5582,7.4509,7.5452,847911.0],["2005-10-10",7.4834,7.5029,7.4444,7.4476,647141.0],["2005-10-11",7.4655,7.4769,7.4233,7.4623,750937.0],["2005-10-12",7.4298,7.4736,7.4054,7.4281,1009209.0],["2005-10-13",7.3225,7.5175,7.2948,7.407,1283561.0],["2005-10-14",7.4444,7.5094,7.368,7.4866,934164.0],["2005-10-17",7.4753,7.5257,7.4184,7.5094,1095949.0],["2005-10-18",7.4688,7.5094,7.4233,7.485,989716.0],["2005-10-19",7.3664,7.7045,7.3306,7.6508,2075432.0],["2005-10-20",7.5988,7.6004,7.4899,7.5013,1589102.0],["2005-10-21",7.5257,7.6508,7.5159,7.6346,941473.0],["2005-10-24",7.6557,7.7938,7.6394,7.7548,2173868.0],["2005-10-25",7.8134,8.0052,7.8134,7.8475,1798643.0],["2005-10-26",7.867,7.9288,7.8264,7.8442,419570.0],["2005-10-27",7.8345,7.8426,7.7175,7.776,1303054.0],["2005-10-28",7.7548,7.9206,7.7191,7.867,662247.0],["2005-10-31",7.8832,8.1271,7.8832,8.0572,1266993.0],["2005-11-01",8.1303,8.2051,8.0409,8.0767,1918032.0],["2005-11-02",8.0897,8.3042,8.0897,8.2701,1603721.0],["2005-11-03",8.2083,8.2181,7.8556,7.8735,2653376.0],["2005-11-04",7.8702,7.9808,7.8052,7.9661,2437987.0],["2005-11-07",7.6394,7.6622,7.4931,7.6167,7010370.0],["2005-11-08",7.576,7.6768,7.5175,7.5565,2012570.0],["2005-11-09",7.5728,7.7922,7.4558,7.7695,1705568.0],["2005-11-10",7.7792,7.9271,7.7272,7.88,1082792.0],["2005-11-11",8.0117,8.1904,7.958,8.1791,1787922.0],["2005-11-14",8.2181,8.405,8.2083,8.314,3823395.0],["2005-11-15",8.2213,8.2636,8.0702,8.2473,2188974.0],["2005-11-16",8.1596,8.262,8.0994,8.2425,2016955.0],["2005-11-17",8.1596,8.3757,8.1222,8.3709,2235268.0],["2005-11-18",8.2896,8.3806,8.2392,8.3367,2750349.0],["2005-11-21",8.3302,8.509,8.2863,8.4977,2489154.0],["2005-11-22",8.4733,8.4733,8.3709,8.4196,2978408.0],["2005-11-23",8.3953,8.5383,8.3059,8.5204,2226009.0],["2005-11-25",8.5383,8.5383,8.4278,8.4651,980945.0],["2005-11-28",8.3091,8.3871,8.2733,8.3059,1606157.0],["2005-11-29",8.3059,8.3059,8.0458,8.1303,3300517.0],["2005-11-30",8.1303,8.2132,8.0425,8.0978,1513569.0],["2005-12-01",8.1531,8.3351,8.1433,8.2994,2188487.0],["2005-12-02",8.3644,8.4733,8.3335,8.3822,1265044.0],["2005-12-05",8.457,8.4716,8.34,8.4521,756297.0],["2005-12-06",8.4684,8.4684,8.223,8.2376,1576919.0],["2005-12-07",8.1807,8.34,8.1027,8.3156,1090589.0],["2005-12-08",8.2798,8.3709,8.1758,8.2587,1217288.0],["2005-12-09",8.2603,8.2652,8.1661,8.1937,1135908.0],["2005-12-12",8.3059,8.3302,8.1157,8.2831,1338140.0],["2005-12-13",8.4196,9.0015,8.4034,8.8422,8294906.0],["2005-12-14",8.7415,9.3282,8.7122,8.9349,2878998.0],["2005-12-15",8.9885,9.1397,8.8422,8.9967,2206517.0],["2005-12-16",9.1917,9.2193,9.0698,9.2193,2768380.0],["2005-12-19",9.1527,9.1836,9.047,9.0779,1865404.0],["2005-12-20",9.0308,9.3169,8.9771,9.1966,2421906.0],["2005-12-21",9.2161,9.416,9.1429,9.3429,2831242.0],["2005-12-22",9.2974,9.3461,9.2323,9.3022,1190973.0],["2005-12-23",9.2892,9.3998,9.2892,9.3412,1008721.0],["2005-12-27",9.3933,9.3933,9.1689,9.2453,1026264.0],["2005-12-28",9.3071,9.3575,9.1023,9.2015,1273815.0],["2005-12-29",9.247,9.3445,9.2388,9.2648,990691.0],["2005-12-30",9.2957,9.3429,9.0129,9.1007,819160.0],["2006-01-03",9.2112,9.2648,9.008,9.1429,2022803.0],["2006-01-04",9.1023,9.2405,9.0893,9.1348,1768430.0],["2006-01-05",9.1511,9.3607,9.1186,9.3445,1533549.0],["2006-01-06",9.3055,9.3461,9.1738,9.2275,3278101.0],["2006-01-09",9.1673,9.221,9.1072,9.1673,1764531.0],["2006-01-10",9.0503,9.1023,8.9788,9.0633,1124700.0],["2006-01-11",9.0422,9.0698,8.8,8.8829,1248963.0],["2006-01-12",8.8845,8.8845,8.7756,8.8195,684664.0],["2006-01-13",8.9284,9.0714,8.9284,9.0584,880073.0],["2006-01-17",8.9902,9.0048,8.7772,8.8471,1675842.0],["2006-01-18",8.8585,8.9723,8.8244,8.9495,1326932.0],["2006-01-19",8.9528,8.9902,8.8861,8.9251,1420007.0],["2006-01-20",8.9934,8.9934,8.7707,8.7935,1405875.0],["2006-01-23",8.7967,8.9479,8.7967,8.9235,975585.0],["2006-01-24",8.9251,8.9804,8.8049,8.9511,858144.0],["2006-01-25",9.0535,9.2047,9.0032,9.1527,903951.0],["2006-01-26",9.1527,9.1819,9.0405,9.1153,1527214.0],["2006-01-27",9.1673,9.3136,9.1153,9.1966,761170.0],["2006-01-30",9.0974,9.2762,9.021,9.2518,831342.0],["2006-01-31",8.8211,8.9414,8.7463,8.8975,2229420.0],["2006-02-01",8.8617,8.8699,8.7008,8.7772,2131959.0],["2006-02-02",8.6553,8.8244,8.6131,8.7772,1454605.0],["2006-02-03",8.7317,8.7447,8.6147,8.7073,888357.0],["2006-02-06",8.5334,8.5432,8.4505,8.47,1966763.0],["2006-02-07",8.4521,8.5887,8.4066,8.4635,1177329.0],["2006-02-08",8.4749,8.6992,8.4749,8.5887,913697.0],["2006-02-09",8.8682,8.995,8.7707,8.9674,1994539.0],["2006-02-10",8.9885,8.9885,8.7008,8.8195,603284.0],["2006-02-13",8.6553,8.891,8.5903,8.6797,867403.0],["2006-02-14",8.6683,8.8016,8.6683,8.6976,2226009.0],["2006-02-15",8.7122,8.8016,8.6797,8.7935,1365429.0],["2006-02-16",8.839,8.8829,8.6716,8.7301,728034.0],["2006-02-17",8.7528,8.7528,8.6066,8.6667,505823.0],["2006-02-21",8.5123,8.5448,8.4554,8.4846,423955.0],["2006-02-22",8.5107,8.5984,8.4521,8.5968,665659.0],["2006-02-23",8.6066,8.6066,8.4814,8.4846,703181.0],["2006-02-24",8.4521,8.5172,8.4424,8.4603,421032.0],["2006-02-27",8.5448,8.7756,8.5107,8.7171,537010.0],["2006-02-28",8.7593,8.7593,8.4993,8.6293,771891.0],["2006-03-01",8.7268,8.9593,8.7268,8.9349,1417083.0],["2006-03-02",8.8585,8.9446,8.8179,8.8179,560888.0],["2006-03-03",8.891,8.9771,8.8585,8.8666,565761.0],["2006-03-06",8.8162,8.8715,8.8162,8.8585,1060376.0],["2006-03-07",8.7772,8.9219,8.7512,8.865,1618340.0],["2006-03-08",8.7447,8.8422,8.7447,8.8179,1997463.0],["2006-03-09",8.8585,8.878,8.8,8.8179,612055.0],["2006-03-10",8.8341,8.8764,8.7723,8.8325,790409.0],["2006-03-13",8.8049,8.8422,8.774,8.8195,3140193.0],["2006-03-14",8.8195,8.9658,8.813,8.9219,631547.0],["2006-03-15",8.8829,9.008,8.8682,8.9073,422006.0],["2006-03-16",8.8731,8.9658,8.8731,8.9251,518980.0],["2006-03-17",8.9008,9.021,8.9008,8.9804,423955.0],["2006-03-20",8.9463,9.1007,8.9251,9.0763,498026.0],["2006-03-21",9.0015,9.1576,8.9723,8.9999,503386.0],["2006-03-22",9.0113,9.1332,9.0113,9.1007,363042.0],["2006-03-23",9.0162,9.0877,8.8666,8.8959,1486280.0],["2006-03-24",8.904,9.0747,8.8747,9.0275,859606.0],["2006-03-27",9.0779,9.1169,9.0129,9.073,628136.0],["2006-03-28",8.9983,8.9983,8.8487,8.8991,1734806.0],["2006-03-29",8.8617,8.9349,8.8179,8.865,756785.0],["2006-03-30",8.9089,8.9934,8.7805,8.826,796256.0],["2006-03-31",8.9284,8.995,8.8569,8.891,400077.0],["2006-04-03",8.8487,8.9463,8.8309,8.8471,429803.0],["2006-04-04",8.8666,8.9349,8.8292,8.8829,2101746.0],["2006-04-05",8.8244,9.0584,8.8195,9.0552,818185.0],["2006-04-06",9.008,9.021,8.8276,8.9983,752886.0],["2006-04-07",8.9381,8.9381,8.7691,8.8504,2030113.0],["2006-04-10",8.7935,9.021,8.7398,8.7756,1572046.0],["2006-04-11",8.5935,8.7203,8.5204,8.6553,2680178.0],["2006-04-12",8.574,8.761,8.4814,8.6342,3184051.0],["2006-04-13",8.6017,8.6017,8.5025,8.548,1531600.0],["2006-04-17",8.5009,8.6049,8.3709,8.4131,1171481.0],["2006-04-18",8.3709,8.4684,8.3075,8.3205,1554990.0],["2006-04-19",8.3611,8.4034,8.2083,8.2132,1860043.0],["2006-04-20",8.2197,8.2408,8.1271,8.1417,1708979.0],["2006-04-21",8.1384,8.3319,7.9239,7.9385,1232882.0],["2006-04-24",7.7711,7.8345,7.6784,7.737,3385308.0],["2006-04-25",7.9483,8.0214,7.8199,7.932,2363429.0],["2006-04-26",7.9369,8.0133,7.8036,7.8394,1253348.0],["2006-04-27",7.7938,7.8491,7.724,7.763,2553478.0],["2006-04-28",7.9076,7.9076,7.6232,7.6524,2199695.0],["2006-05-01",7.6996,7.6996,7.5907,7.6037,652501.0],["2006-05-02",7.6037,7.7028,7.5533,7.5955,3713751.0],["2006-05-03",7.8312,7.9645,7.7825,7.9109,3416008.0],["2006-05-04",7.9401,8.1563,7.9401,8.062,3115341.0],["2006-05-05",8.2197,8.2652,8.1937,8.2441,2200182.0],["2006-05-08",8.2327,8.3205,8.1141,8.1271,1845911.0],["2006-05-09",8.0978,8.1921,8.0377,8.1027,1058426.0],["2006-05-10",8.1514,8.2035,8.0669,8.088,1071584.0],["2006-05-11",8.1498,8.1969,8.0263,8.0945,2177766.0],["2006-05-12",8.0539,8.0718,7.9564,7.9954,1396129.0],["2006-05-15",7.8914,7.9791,7.8491,7.9694,1081330.0],["2006-05-16",8.01,8.1352,8.01,8.0783,1611030.0],["2006-05-17",8.1758,8.2408,8.0897,8.0913,1468737.0],["2006-05-18",8.0458,8.1059,7.9824,7.9987,1197796.0],["2006-05-19",7.9645,7.9938,7.9385,7.9889,774815.0],["2006-05-22",7.8832,7.9239,7.8426,7.8865,757272.0],["2006-05-23",7.9076,7.9076,7.8426,7.854,978021.0],["2006-05-24",7.7695,7.8166,7.6963,7.7207,1570584.0],["2006-05-25",7.7646,7.9125,7.7646,7.8572,1154913.0],["2006-05-26",8.0068,8.2083,8.0068,8.1352,2116853.0],["2006-05-30",8.0572,8.0734,7.8621,7.8621,1897566.0],["2006-05-31",7.8816,8.0279,7.8816,7.9629,2337602.0],["2006-06-01",7.9645,7.984,7.9239,7.9645,988742.0],["2006-06-02",8.1108,8.2327,8.1108,8.1969,1320109.0],["2006-06-05",8.1352,8.1531,7.9889,8.0052,1400515.0],["2006-06-06",8.0328,8.0474,7.9174,7.9694,817210.0],["2006-06-07",7.9824,8.1498,7.9336,8.0945,1601772.0],["2006-06-08",8.2246,8.4115,8.1726,8.3449,1649040.0],["2006-06-09",8.4521,8.6439,8.4521,8.5334,3380435.0],["2006-06-12",8.5367,8.5367,8.4603,8.4944,1817648.0],["2006-06-13",8.3205,8.3676,8.1937,8.2408,1527214.0],["2006-06-14",8.3465,8.4326,8.1904,8.2701,622776.0],["2006-06-15",8.4083,8.5269,8.3286,8.5172,1686075.0],["2006-06-16",8.3692,8.5318,8.3627,8.496,745577.0],["2006-06-19",8.4521,8.5432,8.4213,8.4863,537985.0],["2006-06-20",8.444,8.6504,8.444,8.5984,855220.0],["2006-06-21",8.5643,8.6895,8.4977,8.6082,710491.0],["2006-06-22",8.6342,8.6862,8.5172,8.548,989716.0],["2006-06-23",8.4375,8.4375,8.3676,8.3985,344525.0],["2006-06-26",8.4196,8.4359,8.3237,8.353,369864.0],["2006-06-27",8.4196,8.4196,8.2197,8.2327,382534.0],["2006-06-28",8.2945,8.3579,8.1254,8.1514,855708.0],["2006-06-29",8.2116,8.366,8.2116,8.3254,1157837.0],["2006-06-30",8.3692,8.5773,8.2847,8.5692,714389.0],["2006-07-03",8.5643,8.6569,8.535,8.6391,651039.0],["2006-07-05",8.8097,8.8715,8.5936,8.6212,874225.0],["2006-07-06",8.6992,9.0097,8.6992,8.891,1139806.0],["2006-07-07",9.2258,9.3461,9.0844,9.2421,1636857.0],["2006-07-10",9.2697,9.2941,9.1332,9.1673,993128.0],["2006-07-11",9.0991,9.0991,8.9154,9.0292,864479.0],["2006-07-12",9.0617,9.0991,8.995,9.0178,374738.0],["2006-07-13",8.8699,8.891,8.6976,8.7301,673943.0],["2006-07-14",8.6407,8.7138,8.5318,8.7025,1095949.0],["2006-07-17",8.444,8.6196,8.3936,8.5903,1003361.0],["2006-07-18",8.6651,8.8146,8.6504,8.7577,710491.0],["2006-07-19",8.8585,9.1039,8.8536,9.0373,948296.0],["2006-07-20",9.1056,9.3429,9.0698,9.1121,740216.0],["2006-07-21",9.1998,9.208,9.0535,9.0698,640319.0],["2006-07-24",9.0454,9.2925,9.0454,9.1933,400077.0],["2006-07-25",9.2746,9.286,9.1494,9.247,224160.0],["2006-07-26",9.2892,9.3104,9.1381,9.2551,468787.0],["2006-07-27",9.3461,9.3851,9.1007,9.1836,530188.0],["2006-07-28",9.1689,9.3933,9.1689,9.3916,555528.0],["2006-07-31",9.3282,9.3429,9.1039,9.1852,438575.0],["2006-08-01",9.1023,9.1462,8.9089,9.0487,720237.0],["2006-08-02",9.1186,9.2811,9.1169,9.2648,428828.0],["2006-08-03",9.0779,9.325,8.9625,9.2795,1132497.0],["2006-08-04",9.3282,9.3624,9.182,9.2697,836215.0],["2006-08-07",9.1186,9.2161,9.0568,9.0991,345012.0],["2006-08-08",9.0796,9.2892,9.0796,9.1933,644705.0],["2006-08-09",9.1608,9.221,8.7577,8.8585,1171969.0],["2006-08-10",8.6602,9.073,8.6602,9.0438,1079868.0],["2006-08-11",8.917,8.917,8.6407,8.7545,1164172.0],["2006-08-14",8.7025,8.7268,8.5919,8.6586,1430727.0],["2006-08-15",8.6846,8.7382,8.5887,8.6586,511183.0],["2006-08-16",8.6878,8.826,8.6878,8.7382,1007747.0],["2006-08-17",8.826,8.8341,8.6472,8.6504,488767.0],["2006-08-18",8.709,8.7122,8.4651,8.5074,854733.0],["2006-08-21",8.5838,8.6147,8.4261,8.4261,763607.0],["2006-08-22",8.4684,8.5318,8.3709,8.4099,527264.0],["2006-08-23",8.4131,8.5464,8.3839,8.4749,465376.0],["2006-08-24",8.4944,8.5757,8.3579,8.3741,577944.0],["2006-08-25",8.4521,8.5968,8.3497,8.3774,651527.0],["2006-08-28",8.3709,8.5107,8.3319,8.4619,644705.0],["2006-08-29",8.7707,8.8829,8.709,8.8682,1574970.0],["2006-08-30",8.8032,8.9641,8.7723,8.9381,911260.0],["2006-08-31",8.8585,8.9674,8.8244,8.9186,865454.0],["2006-09-01",9.0097,9.1608,8.9967,9.1494,682714.0],["2006-09-05",9.1738,9.3868,9.1364,9.3672,1351784.0],["2006-09-06",9.3672,9.4193,9.3169,9.39,1376149.0],["2006-09-07",9.1478,9.3445,9.1478,9.3299,2090538.0],["2006-09-08",9.2925,9.3347,9.2778,9.3299,1485793.0],["2006-09-11",9.338,9.3933,9.2486,9.3835,2245501.0],["2006-09-12",9.3542,9.6549,9.3461,9.4859,1138832.0],["2006-09-13",9.4843,9.4843,9.2974,9.3737,528726.0],["2006-09-14",9.2827,9.4436,9.1771,9.403,391793.0],["2006-09-15",9.4599,9.4696,9.4144,9.4631,988255.0],["2006-09-18",9.442,9.5135,9.4371,9.4859,452706.0],["2006-09-19",9.4696,9.5119,9.3998,9.494,1170994.0],["2006-09-20",9.6273,9.8419,9.6273,9.8012,2190923.0],["2006-09-21",9.9361,9.98,9.8029,9.8175,1486768.0],["2006-09-22",9.8939,9.9378,9.7752,9.8874,1266506.0],["2006-09-25",10.0776,10.3051,10.0776,10.2255,1855657.0],["2006-09-26",10.1507,10.2011,10.0873,10.1669,1904875.0],["2006-09-27",10.1604,10.1604,10.0255,10.0954,1328881.0],["2006-09-28",10.0889,10.0954,10.0044,10.0239,1441935.0],["2006-09-29",10.1832,10.362,10.1751,10.2872,2659223.0],["2006-10-02",10.2206,10.336,10.1442,10.3327,1517955.0],["2006-10-03",10.1848,10.3945,10.1751,10.3409,1630035.0],["2006-10-04",10.4026,10.6871,10.4026,10.6318,1535985.0],["2006-10-05",10.6627,10.731,10.2303,10.5505,1882947.0],["2006-10-06",10.5083,10.5977,10.4579,10.4855,597436.0],["2006-10-09",10.5229,10.5229,10.3116,10.3652,1050630.0],["2006-10-10",10.2645,10.3539,10.0776,10.1377,1436088.0],["2006-10-11",10.0532,10.1783,10.0532,10.1133,773840.0],["2006-10-12",10.2222,10.4091,10.1231,10.3571,905413.0],["2006-10-13",10.232,10.3295,10.0288,10.1426,540421.0],["2006-10-16",10.0776,10.3587,10.0776,10.3165,1128598.0],["2006-10-17",10.3604,10.3604,10.2515,10.3051,346474.0],["2006-10-18",10.2889,10.6172,10.2889,10.5652,1533062.0],["2006-10-19",10.5002,10.5863,10.4709,10.5587,795282.0],["2006-10-20",10.4563,10.6107,10.4563,10.5636,652501.0],["2006-10-23",10.5814,10.7602,10.5652,10.7326,888357.0],["2006-10-24",10.7277,10.7635,10.5587,10.744,763120.0],["2006-10-25",10.757,10.8074,10.6286,10.7082,578431.0],["2006-10-26",10.6757,10.7797,10.6757,10.7505,388382.0],["2006-10-27",10.7212,10.8171,10.7212,10.8171,879586.0],["2006-10-30",10.7098,10.8155,10.7066,10.7846,255348.0],["2006-10-31",10.7098,10.861,10.7098,10.861,1105208.0],["2006-11-01",10.874,10.8903,10.8025,10.874,793820.0],["2006-11-02",10.9179,10.9488,10.8285,10.9016,1124700.0],["2006-11-03",10.9146,10.9358,10.8496,10.8854,834753.0],["2006-11-06",11.3194,11.5973,11.178,11.5047,2760583.0],["2006-11-07",11.5079,11.8736,11.438,11.7712,3215238.0],["2006-11-08",11.7192,11.9094,11.5941,11.8558,2324445.0],["2006-11-09",11.82,11.8216,11.6948,11.7436,1735780.0],["2006-11-10",11.6575,11.768,11.6493,11.7225,2157299.0],["2006-11-13",11.7403,11.7534,11.6753,11.7403,1810338.0],["2006-11-14",11.7972,11.859,11.6851,11.8102,1252861.0],["2006-11-15",11.8249,12.3222,11.7696,12.2556,3665996.0],["2006-11-16",12.3336,12.3808,12.2133,12.3743,2178741.0],["2006-11-17",12.1987,12.6815,12.1597,12.4994,3236193.0],["2006-11-20",12.293,12.5547,12.2393,12.4165,1731882.0],["2006-11-21",12.4116,12.4523,12.2719,12.3775,1363967.0],["2006-11-22",12.358,12.4637,12.345,12.4311,996051.0],["2006-11-24",12.4588,12.4604,12.3369,12.4149,406900.0],["2006-11-27",12.3531,12.4116,12.1012,12.1955,1287460.0],["2006-11-28",12.332,12.6668,12.1223,12.4409,2161685.0],["2006-11-29",12.3222,12.7579,12.3222,12.4637,1191461.0],["2006-11-30",12.7318,12.7318,12.449,12.449,509721.0],["2006-12-01",12.5319,12.8505,12.3759,12.475,1258222.0],["2006-12-04",12.4913,12.7595,12.4555,12.6961,882022.0],["2006-12-05",12.7595,12.7611,12.5644,12.6392,804053.0],["2006-12-06",12.6652,12.6652,12.2832,12.4133,2016955.0],["2006-12-07",12.3011,12.5693,12.3011,12.3873,856195.0],["2006-12-08",12.371,12.5612,12.3613,12.5157,3482282.0],["2006-12-11",12.4653,12.5921,12.397,12.5498,3325857.0],["2006-12-12",12.3548,12.5466,12.3548,12.5173,2343937.0],["2006-12-13",12.5579,12.753,12.5579,12.662,2616828.0],["2006-12-14",12.6782,12.7481,12.6067,12.6896,2121726.0],["2006-12-15",12.6132,12.6863,12.5661,12.6197,1566198.0],["2006-12-18",12.6782,13.0488,12.5969,12.922,2089564.0],["2006-12-19",12.922,13.0179,12.7839,12.9708,2133421.0],["2006-12-20",13.0537,13.1658,12.9887,13.0423,1757222.0],["2006-12-21",12.9529,13.0163,12.818,12.9009,2652888.0],["2006-12-22",12.922,12.9822,12.8473,12.922,1198770.0],["2006-12-26",13.0244,13.0992,12.9545,13.0716,413722.0],["2006-12-27",13.2065,13.2959,13.1983,13.2422,1654400.0],["2006-12-28",13.2877,13.3641,13.1821,13.1853,499000.0],["2006-12-29",13.3284,13.3284,13.1219,13.2471,1077431.0],["2007-01-03",13.3934,13.9054,13.3934,13.9021,2533011.0],["2007-01-04",13.7071,14.4141,13.7071,14.276,2907262.0],["2007-01-05",14.3036,14.3296,13.9086,14.3231,3080742.0],["2007-01-08",14.1411,14.5426,14.0614,14.4694,2007209.0],["2007-01-09",14.619,14.6872,14.4369,14.4987,3030062.0],["2007-01-10",14.4645,14.5393,14.315,14.4905,1499925.0],["2007-01-11",14.5312,14.775,14.4905,14.7084,2401926.0],["2007-01-12",14.5133,14.6921,14.3865,14.4304,1708004.0],["2007-01-16",14.4645,14.7522,14.4385,14.6937,1978458.0],["2007-01-17",14.4141,14.5279,14.1963,14.3833,3630910.0],["2007-01-18",14.2028,14.4483,14.2028,14.3378,2486230.0],["2007-01-19",14.1947,14.4938,14.1232,14.3475,2359044.0],["2007-01-22",14.1866,14.328,13.6778,13.8973,5472922.0],["2007-01-23",13.803,14.0094,13.7754,13.9282,1650989.0],["2007-01-24",13.9623,14.0777,13.8826,14.011,1732857.0],["2007-01-25",14.0371,14.0972,13.725,13.8209,1485306.0],["2007-01-26",13.8729,13.9086,13.6372,13.8371,829880.0],["2007-01-29",13.8794,14.3069,13.8794,14.1638,847911.0],["2007-01-30",14.2224,14.2711,14.0208,14.172,420057.0],["2007-01-31",14.0029,14.0923,13.9103,14.0809,1017006.0],["2007-02-01",14.0452,14.3378,14.0452,14.2549,1826419.0],["2007-02-02",14.6108,14.6255,14.289,14.5864,2072995.0],["2007-02-05",15.4105,15.5536,15.2106,15.378,3193797.0],["2007-02-06",15.7242,15.7242,15.0026,15.2984,2214314.0],["2007-02-07",15.339,15.4674,15.1781,15.2707,1423418.0],["2007-02-08",15.4528,15.5747,15.3536,15.3536,1763557.0],["2007-02-09",15.5243,15.8055,15.3455,15.4008,2725984.0],["2007-02-12",15.5503,15.9827,15.3731,15.864,3421856.0],["2007-02-13",15.994,16.1631,15.8494,15.9323,13896477.0],["2007-02-14",16.0851,16.0851,15.6056,15.8218,3387744.0],["2007-02-15",15.9518,16.0721,15.8738,15.9518,1846399.0],["2007-02-16",15.9242,16.0103,15.8185,15.8656,1436088.0],["2007-02-20",15.8478,16.0542,15.8315,15.9957,1377611.0],["2007-02-21",15.9583,16.0201,15.8185,15.9355,965351.0],["2007-02-22",15.9128,16.1143,15.8071,15.9989,1754785.0],["2007-02-23",15.9128,15.9664,15.6706,15.7567,2826369.0],["2007-02-26",15.5503,15.5503,14.8108,15.2301,3770766.0],["2007-02-27",14.6612,14.879,14.4337,14.5653,3359481.0],["2007-02-28",14.8758,15.0578,14.5474,14.5799,2592706.0],["2007-03-01",14.5312,14.7945,14.3621,14.5572,1854439.0],["2007-03-02",14.3231,14.5377,13.2471,14.0663,2081280.0],["2007-03-05",13.8323,13.985,13.6275,13.6372,1723354.0],["2007-03-06",13.9785,14.0013,13.6665,13.6957,2118071.0],["2007-03-07",14.1411,14.2581,14.024,14.1833,2755222.0],["2007-03-08",14.4434,14.671,14.4434,14.6157,2003311.0],["2007-03-09",14.7327,14.814,14.3621,14.4337,1572046.0],["2007-03-12",14.4369,14.5084,14.3134,14.4174,1285267.0],["2007-03-13",14.3036,14.3036,13.7997,13.7997,2093950.0],["2007-03-14",13.7575,13.842,13.5949,13.7542,3569022.0],["2007-03-15",13.8518,14.0631,13.7835,13.959,1049411.0],["2007-03-16",14.0566,14.2093,13.9785,14.0631,1291846.0],["2007-03-19",14.4272,14.4402,14.1801,14.3621,661273.0],["2007-03-20",14.8725,14.957,14.7587,14.8595,1609568.0],["2007-03-21",15.3634,15.5682,14.9538,15.5357,2031331.0],["2007-03-22",15.6267,15.7665,15.1911,15.2269,1279419.0],["2007-03-23",15.2399,15.4122,15.0838,15.0903,571852.0],["2007-03-26",15.0936,15.1131,14.7555,14.7912,1337409.0],["2007-03-27",14.9603,15.0936,14.4857,14.5117,2054965.0],["2007-03-28",14.6059,14.7327,14.4076,14.4239,1725547.0],["2007-03-29",14.8725,14.944,14.4369,14.5929,1134933.0],["2007-03-30",14.7165,14.8465,14.4564,14.5604,953412.0],["2007-04-02",14.8725,14.8725,14.4239,14.5864,1422200.0],["2007-04-03",14.9863,15.2041,14.8108,15.1098,1788409.0],["2007-04-04",15.1131,15.2074,14.71,14.814,1812531.0],["2007-04-05",15.1196,15.1683,14.814,14.9148,1892205.0],["2007-04-09",15.0318,15.0318,14.6937,14.892,746064.0],["2007-04-10",15.1716,15.3049,15.0676,15.1521,1707273.0],["2007-04-11",15.1358,15.2269,15.0708,15.1488,927829.0],["2007-04-12",15.2756,15.2756,15.0903,15.1488,1769161.0],["2007-04-13",15.3244,15.3471,15.1488,15.2821,559426.0],["2007-04-16",15.3861,15.4577,15.3341,15.3959,897372.0],["2007-04-17",15.5779,15.6982,15.4414,15.5097,1002630.0],["2007-04-18",15.5389,15.6397,15.4382,15.4837,1171725.0],["2007-04-19",15.7665,15.9388,15.669,15.7535,1641974.0],["2007-04-20",16.0428,16.0981,15.6397,15.6462,1688755.0],["2007-04-23",15.7177,15.8348,15.5292,15.6039,2075919.0],["2007-04-24",15.643,15.7535,15.4674,15.734,1476290.0],["2007-04-25",15.6885,16.1208,15.6527,16.1111,986549.0],["2007-04-26",15.9193,15.981,15.5552,15.5877,1293307.0],["2007-04-27",15.6235,15.6235,15.2139,15.3829,771891.0],["2007-04-30",15.3861,15.4479,15.1001,15.1716,904194.0],["2007-05-01",15.2919,15.3634,15.1066,15.3081,1285267.0],["2007-05-02",15.5714,15.6527,15.3764,15.4089,2049605.0],["2007-05-03",14.7977,14.7977,14.2646,14.4402,3084153.0],["2007-05-04",14.4824,14.6027,13.2796,13.4161,7991315.0],["2007-05-07",13.5234,13.6047,13.0195,13.3284,6244083.0],["2007-05-08",13.4422,13.5202,13.3154,13.3414,3246182.0],["2007-05-09",13.6209,13.6307,13.3056,13.4552,3232538.0],["2007-05-10",13.4649,13.5397,13.3284,13.3771,2924074.0],["2007-05-11",13.66,13.8713,13.5559,13.8648,2032062.0],["2007-05-14",13.751,13.9135,13.7445,13.8583,1279176.0],["2007-05-15",13.9753,14.1248,13.777,13.79,1515031.0],["2007-05-16",13.4584,13.9525,13.3446,13.7737,4270254.0],["2007-05-17",13.751,13.7737,13.5429,13.5852,1430727.0],["2007-05-18",13.4031,13.4259,13.1138,13.2926,2573458.0],["2007-05-21",13.4226,13.5689,13.3576,13.4844,2488667.0],["2007-05-22",13.2016,13.5267,13.1918,13.4519,1034061.0],["2007-05-23",13.5592,13.6795,13.4747,13.5104,1034061.0],["2007-05-24",13.4909,13.5462,13.1756,13.2829,1662928.0],["2007-05-25",13.3966,13.4487,13.2926,13.3024,827688.0],["2007-05-29",13.3056,13.4877,13.2536,13.3381,1247013.0],["2007-05-30",13.3024,13.3024,12.7985,13.0033,2096142.0],["2007-05-31",13.0911,13.5007,13.0813,13.4227,1522341.0],["2007-06-01",13.5234,13.5527,13.2569,13.3284,1219968.0],["2007-06-04",13.3024,13.3934,12.974,13.1171,1627111.0],["2007-06-05",12.4409,12.6294,12.2881,12.5677,5138144.0],["2007-06-06",12.4604,12.5482,12.4572,12.4669,3245451.0],["2007-06-07",12.4572,12.6034,12.4051,12.5449,2667508.0],["2007-06-08",12.2426,12.6002,12.1581,12.5059,3245939.0],["2007-06-11",12.5514,12.6229,12.4214,12.5937,3243989.0],["2007-06-12",12.4116,12.4864,12.3531,12.4116,1512595.0],["2007-06-13",12.3531,12.5709,12.3336,12.5092,1947514.0],["2007-06-14",12.4799,12.4799,12.2556,12.3434,2282049.0],["2007-06-15",12.5124,12.7107,12.4214,12.6555,3579012.0],["2007-06-18",12.6782,12.7335,12.6457,12.6457,1648553.0],["2007-06-19",12.1613,12.4637,12.1613,12.4311,3373369.0],["2007-06-20",12.4311,12.5417,12.3499,12.4441,2560057.0],["2007-06-21",12.4962,12.5124,12.3434,12.4116,1521366.0],["2007-06-22",12.3531,12.4246,12.2328,12.4019,1973342.0],["2007-06-25",12.2296,12.5059,12.2166,12.3336,2716238.0],["2007-06-26",12.4019,12.5254,12.3076,12.3694,2421906.0],["2007-06-27",12.3824,12.4507,12.3044,12.3661,2062518.0],["2007-06-28",12.3694,12.4507,12.3369,12.3466,2526920.0],["2007-06-29",12.3564,12.3824,12.2296,12.2719,1036010.0],["2007-07-02",12.4311,12.5319,12.4149,12.5092,1243115.0],["2007-07-03",12.4994,12.8668,12.4994,12.8245,1553041.0],["2007-07-05",12.935,13.1691,12.8375,13.1333,1971880.0],["2007-07-06",13.0846,13.0911,12.9058,12.9935,976072.0],["2007-07-09",13.0033,13.1106,12.9903,13.0325,1228252.0],["2007-07-10",13.0195,13.0195,12.7627,12.8245,1998194.0],["2007-07-11",12.7692,12.987,12.6425,12.9285,2047899.0],["2007-07-12",12.7497,13.3154,12.7497,13.2699,2999362.0],["2007-07-13",13.0293,13.2276,12.9675,13.1886,2259390.0],["2007-07-16",13.1203,13.1203,12.6229,12.662,1702887.0],["2007-07-17",12.6652,12.727,12.6002,12.6457,1002143.0],["2007-07-18",12.6457,12.6847,12.4734,12.5969,1190242.0],["2007-07-19",12.6782,12.7952,12.5807,12.5969,1119340.0],["2007-07-20",12.6782,12.6847,12.3661,12.3954,1506747.0],["2007-07-23",12.6132,12.7692,12.5872,12.7335,1498219.0],["2007-07-24",12.7172,12.7497,12.5449,12.5872,1155887.0],["2007-07-25",12.5644,12.6197,12.4507,12.5807,1745283.0],["2007-07-26",12.2296,12.3726,12.041,12.2914,2351247.0],["2007-07-27",12.0215,12.0215,11.664,11.7712,1541589.0],["2007-07-30",11.768,12.028,11.677,11.9305,1975291.0],["2007-07-31",13.3576,13.92,13.2048,13.4877,3275421.0],["2007-08-01",13.4259,13.6209,12.9708,13.2601,1392474.0],["2007-08-02",13.6925,13.8875,13.4909,13.673,1275764.0],["2007-08-03",13.7802,13.8323,13.3219,13.3349,1046731.0],["2007-08-06",13.4422,13.5852,13.1691,13.4552,1831292.0],["2007-08-07",13.5527,13.92,13.3771,13.647,1698989.0],["2007-08-08",13.9623,14.2581,13.7347,13.9688,1806440.0],["2007-08-09",13.9103,14.1151,12.8408,13.4909,5077231.0],["2007-08-10",13.5624,13.634,12.974,13.1886,1750643.0],["2007-08-13",13.1658,13.3154,13.0423,13.2796,952194.0],["2007-08-14",13.4259,13.5169,12.9805,13.0391,843769.0],["2007-08-15",13.0033,13.0911,12.6392,12.6782,1323277.0],["2007-08-16",12.6392,12.649,11.9468,12.0085,2084934.0],["2007-08-17",12.4019,12.4246,12.0313,12.2524,2712583.0],["2007-08-20",12.3531,12.4051,12.028,12.1158,935626.0],["2007-08-21",12.0931,12.4442,12.0931,12.3401,961696.0],["2007-08-22",12.4181,12.7562,12.4051,12.7107,855951.0],["2007-08-23",12.6457,12.8635,12.4084,12.5189,997026.0],["2007-08-24",12.4637,12.662,12.4637,12.662,411773.0],["2007-08-27",12.5904,12.818,12.3044,12.5514,478046.0],["2007-08-28",12.5514,12.9155,12.5514,12.792,2139513.0],["2007-08-29",12.7757,13.1788,12.7757,13.1138,963889.0],["2007-08-30",13.0358,13.3056,13.0065,13.2309,940255.0],["2007-08-31",13.6372,13.6372,13.4357,13.5787,550655.0],["2007-09-04",13.5852,13.647,13.4487,13.6112,831586.0],["2007-09-05",13.5234,13.5527,13.2113,13.3316,763851.0],["2007-09-06",13.4031,13.5072,13.2796,13.4454,655669.0],["2007-09-07",13.5332,13.5559,13.1041,13.3316,708054.0],["2007-09-10",13.4129,13.4259,13.0846,13.2601,568929.0],["2007-09-11",13.4161,14.0306,13.3186,13.829,1178060.0],["2007-09-12",13.7217,13.7217,13.5267,13.5949,709029.0],["2007-09-13",13.6762,13.6795,13.4974,13.5657,444909.0],["2007-09-14",13.1041,13.3576,13.0098,13.2146,833779.0],["2007-09-17",12.9415,12.9415,12.4799,12.5742,1473610.0],["2007-09-18",12.6262,13.1041,12.5969,13.0391,1614929.0],["2007-09-19",13.2439,13.3999,13.2081,13.3381,1073289.0],["2007-09-20",13.3284,13.3284,13.0618,13.1333,1394180.0],["2007-09-21",13.1658,13.2178,12.9025,12.9025,1713852.0],["2007-09-24",12.9903,13.0748,12.6782,12.7075,1103502.0],["2007-09-25",12.6717,12.8473,12.6587,12.753,1339358.0],["2007-09-26",12.8147,12.9773,12.7497,12.9253,2159492.0],["2007-09-27",13.1041,13.5007,13.0943,13.5007,1250181.0],["2007-09-28",13.2276,13.4942,13.0195,13.4942,1036498.0],["2007-10-01",13.3381,13.9623,13.2048,13.8778,954874.0],["2007-10-02",13.9785,14.2516,13.7315,14.0143,940986.0],["2007-10-03",13.9883,14.1118,13.7867,13.9038,447346.0],["2007-10-04",14.0045,14.2419,13.907,13.9883,499488.0],["2007-10-05",14.2191,14.7165,14.2093,14.5962,1272110.0],["2007-10-08",14.5409,14.6677,14.3849,14.6157,1043807.0],["2007-10-09",14.4011,14.71,14.4011,14.5182,1758196.0],["2007-10-10",14.5864,14.7847,14.5117,14.7685,1549874.0],["2007-10-11",14.8595,15.2724,14.7392,14.9928,1722623.0],["2007-10-12",14.7262,15.3926,14.5409,15.2854,1814237.0],["2007-10-15",15.2691,15.5454,15.1228,15.3764,1775496.0],["2007-10-16",14.9148,15.2626,14.749,15.0643,1762826.0],["2007-10-17",15.4382,15.5812,15.2984,15.5162,1261389.0],["2007-10-18",15.5779,15.9615,15.4056,15.8673,1171481.0],["2007-10-19",15.4642,15.4674,14.6775,14.8953,2571265.0],["2007-10-22",14.606,15.1423,14.4662,15.0286,1332779.0],["2007-10-23",15.1066,15.4056,15.0513,15.3634,1164172.0],["2007-10-24",15.4122,15.4382,14.9213,15.3146,971443.0],["2007-10-25",15.3731,15.4902,15.2301,15.3699,3446465.0],["2007-10-26",15.5812,15.76,15.3634,15.5389,1127867.0],["2007-10-29",15.4219,15.4609,15.0773,15.3049,830855.0],["2007-10-30",15.2691,15.5454,15.1878,15.4869,959016.0],["2007-10-31",15.5714,15.9908,15.4479,15.9908,776277.0],["2007-11-01",15.7437,15.8088,15.4057,15.4869,1036254.0],["2007-11-02",15.656,16.0006,15.4934,15.9128,1184151.0],["2007-11-05",15.0513,15.2106,14.801,14.9798,1408555.0],["2007-11-06",15.3959,15.4804,15.0741,15.3796,752886.0],["2007-11-07",14.71,14.7782,14.3751,14.4987,1601772.0],["2007-11-08",14.4987,14.5832,14.0663,14.3719,1518930.0],["2007-11-09",14.4239,14.5734,14.0501,14.0501,1623213.0],["2007-11-12",13.9623,14.2386,13.7835,13.842,1502361.0],["2007-11-13",14.0241,14.5572,13.959,14.4792,1439255.0],["2007-11-14",14.5864,14.697,14.2321,14.2841,2498169.0],["2007-11-15",13.985,14.4824,13.985,14.3361,1476534.0],["2007-11-16",14.1638,14.4629,14.1248,14.3524,2403145.0],["2007-11-19",13.816,13.9655,13.4909,13.6535,2163147.0],["2007-11-20",12.948,13.4714,12.6132,13.0488,3067341.0],["2007-11-21",12.8603,13.4324,12.7107,13.1626,2925292.0],["2007-11-23",12.883,13.5397,12.883,13.2081,1057208.0],["2007-11-26",13.2991,13.4064,12.753,12.857,3338527.0],["2007-11-27",12.662,12.8733,12.3921,12.8082,3136295.0],["2007-11-28",12.9708,13.2471,12.8928,13.013,3690848.0],["2007-11-29",12.7237,13.0748,12.6262,13.026,1780369.0],["2007-11-30",13.3446,13.4909,13.0846,13.1886,1899515.0],["2007-12-03",12.9513,13.2471,12.9513,13.0033,1571071.0],["2007-12-04",12.4409,12.6359,12.2751,12.5969,4723204.0],["2007-12-05",12.7172,12.857,12.6002,12.8473,1755029.0],["2007-12-06",12.3629,12.7107,12.0215,12.2133,4576038.0],["2007-12-07",12.5612,12.7757,12.4214,12.6587,3724959.0],["2007-12-10",12.9708,12.9708,12.7595,12.8342,2200913.0],["2007-12-11",12.9415,13.0033,12.4767,12.4962,3522728.0],["2007-12-12",12.9708,12.9708,12.2816,12.4604,2092244.0],["2007-12-13",12.5482,12.5482,12.0768,12.4116,2371226.0],["2007-12-14",12.1223,12.792,12.1223,12.5319,2167289.0],["2007-12-17",12.3954,12.4084,12.1288,12.1646,4793863.0],["2007-12-18",12.6522,12.662,12.2654,12.4279,1180009.0],["2007-12-19",12.5092,12.5969,12.1873,12.4604,1143461.0],["2007-12-20",12.4116,12.4376,12.2393,12.4019,1825688.0],["2007-12-21",12.6717,12.7432,12.3336,12.4572,2901414.0],["2007-12-24",12.5449,12.883,12.3694,12.883,438331.0],["2007-12-26",12.8407,13.1073,12.6977,13.0358,641781.0],["2007-12-27",12.6652,12.7627,12.4864,12.5319,1051361.0],["2007-12-28",12.7172,12.8408,12.6522,12.805,758003.0],["2007-12-31",12.805,12.9675,12.6815,12.8212,757759.0],["2008-01-02",12.9155,13.2309,12.0801,12.2459,4034885.0],["2008-01-03",12.2621,12.2914,11.8102,11.8525,2466982.0],["2008-01-04",11.4819,11.651,11.0723,11.2056,3025677.0],["2008-01-07",11.2153,11.3161,11.0333,11.1666,5036784.0],["2008-01-08",10.7765,10.887,10.5554,10.6497,4411816.0],["2008-01-09",10.0645,10.6822,9.9313,10.4026,5963639.0],["2008-01-10",10.5262,11.2478,10.3864,11.0983,4283411.0],["2008-01-11",11.017,11.0853,10.6692,10.7862,1760877.0],["2008-01-14",10.8577,10.978,10.6237,10.9455,3912328.0],["2008-01-15",10.6139,10.8025,10.4221,10.6497,1676573.0],["2008-01-16",10.7147,10.8545,10.4091,10.7797,1901708.0],["2008-01-17",10.8773,10.9163,10.6367,10.6562,2126843.0],["2008-01-18",10.5814,10.9975,10.5424,10.7667,2306171.0],["2008-01-22",10.6399,11.0821,10.5749,10.8935,1966276.0],["2008-01-23",10.4839,11.6152,10.4514,11.5534,1721405.0],["2008-01-24",11.3909,11.5599,11.1763,11.3941,1517955.0],["2008-01-25",10.744,11.0983,10.6692,10.6725,2305684.0],["2008-01-28",10.4416,11.056,10.4416,10.9325,2072265.0],["2008-01-29",10.965,11.1926,10.783,10.9423,1538178.0],["2008-01-30",10.8545,10.8903,10.6432,10.7082,1827881.0],["2008-01-31",10.6302,10.8935,10.5002,10.8643,2838064.0],["2008-02-01",11.0658,11.1861,10.0515,10.7992,4781680.0],["2008-02-04",9.3819,10.1718,9.0405,9.9053,8212795.0],["2008-02-05",9.8337,10.3864,9.772,9.9475,3837040.0],["2008-02-06",9.9215,10.2238,9.8597,9.8858,2632909.0],["2008-02-07",9.7655,9.9313,9.72,9.9313,3762969.0],["2008-02-08",9.8402,10.1393,9.811,10.1263,2858531.0],["2008-02-11",10.1328,10.3669,9.9768,10.2498,1730664.0],["2008-02-12",10.4384,10.5652,10.006,10.0645,1983819.0],["2008-02-13",10.2401,10.3474,10.0776,10.2791,1816917.0],["2008-02-14",10.2401,10.3376,9.8272,9.9508,3414059.0],["2008-02-15",10.1523,10.2856,10.0223,10.1101,3188437.0],["2008-02-19",10.2043,10.2791,9.7915,9.954,3186244.0],["2008-02-20",9.85,10.1426,9.7525,10.0711,3136782.0],["2008-02-21",9.7947,9.98,9.5607,9.5997,4014175.0],["2008-02-22",9.7525,9.7622,9.4924,9.7265,1383459.0],["2008-02-25",9.837,10.0385,9.6582,10.0125,950245.0],["2008-02-26",9.9638,10.1621,9.9053,10.058,1556452.0],["2008-02-27",10.006,10.045,9.8305,9.941,895910.0],["2008-02-28",9.824,9.9475,9.6875,9.7785,1098142.0],["2008-02-29",9.5314,9.5314,9.2909,9.2909,1935332.0],["2008-03-03",9.2941,9.2974,9.1673,9.2323,1205593.0],["2008-03-04",9.3071,9.4892,9.2096,9.4761,1971149.0],["2008-03-05",9.7557,9.9053,9.5672,9.785,2252811.0],["2008-03-06",9.5639,9.6094,9.3884,9.3949,1558158.0],["2008-03-07",9.5867,9.6842,9.3656,9.4501,1523803.0],["2008-03-10",9.6484,9.7525,9.2974,9.3364,1346180.0],["2008-03-11",9.4274,9.4534,9.1348,9.4209,2014763.0],["2008-03-12",9.5282,9.6257,9.3624,9.3916,1629792.0],["2008-03-13",9.2453,9.4827,8.943,9.3884,1845668.0],["2008-03-14",9.2323,9.2616,8.7642,9.0178,3871151.0],["2008-03-17",8.4846,8.7285,8.3709,8.6212,9105050.0],["2008-03-18",8.7025,8.982,8.5822,8.956,2791283.0],["2008-03-19",8.2538,8.6244,8.0685,8.3546,4540708.0],["2008-03-20",8.3969,9.0861,8.3969,9.0568,2711365.0],["2008-03-24",9.0568,9.4306,8.943,9.2551,1600066.0],["2008-03-25",9.3494,9.5184,9.2518,9.4859,1378342.0],["2008-03-26",9.5184,9.5347,9.1121,9.1283,2030844.0],["2008-03-27",9.1023,9.1478,8.8877,8.8877,1174405.0],["2008-03-28",8.8097,8.9463,8.7122,8.8422,1548412.0],["2008-03-31",8.6895,9.2681,8.6537,9.1933,2616828.0],["2008-04-01",9.2518,9.6192,9.1576,9.6192,2173868.0],["2008-04-02",9.5087,9.5737,9.2974,9.3884,1353977.0],["2008-04-03",9.0861,9.2421,8.9788,9.1868,1196821.0],["2008-04-04",9.2648,9.4176,9.0861,9.2844,796500.0],["2008-04-07",9.4469,9.4469,9.2648,9.3331,726815.0],["2008-04-08",9.1023,9.3039,9.073,9.2421,798937.0],["2008-04-09",9.1478,9.2291,8.7252,8.8195,1327419.0],["2008-04-10",8.6992,8.93,8.6699,8.8747,2619264.0],["2008-04-11",8.6667,8.8227,8.5659,8.7122,1937037.0],["2008-04-14",8.5367,8.6667,8.5107,8.5952,1261633.0],["2008-04-15",8.4326,8.4521,8.2181,8.3221,2125624.0],["2008-04-16",8.4099,8.7967,8.3676,8.5139,1902682.0],["2008-04-17",8.5757,8.6147,8.2441,8.3449,2293501.0],["2008-04-18",8.6374,8.6602,8.3546,8.3839,2790308.0],["2008-04-21",8.5269,8.6147,8.2896,8.3059,1476047.0],["2008-04-22",8.2083,8.2571,7.7825,7.8637,2972561.0],["2008-04-23",7.9223,8.1141,7.7727,7.906,2328831.0],["2008-04-24",7.9255,8.088,7.8345,7.9645,1988448.0],["2008-04-25",8.3026,8.4879,8.1856,8.4294,4435694.0],["2008-04-28",8.5334,8.5984,8.3481,8.4846,1367621.0],["2008-04-29",8.5627,8.7155,8.4391,8.6147,1447296.0],["2008-04-30",8.7675,9.021,8.6537,8.813,1592025.0],["2008-05-01",8.7187,9.2421,8.7122,9.1153,1654157.0],["2008-05-02",9.6029,9.72,9.4859,9.694,2225522.0],["2008-05-05",9.5672,9.6972,9.4241,9.5087,1046487.0],["2008-05-06",8.9658,9.1673,8.9073,9.0763,1489691.0],["2008-05-07",8.8487,8.9853,8.7187,8.7512,1297937.0],["2008-05-08",8.865,9.1381,8.8292,9.0698,1426829.0],["2008-05-09",8.6082,8.8943,8.6017,8.8065,1056965.0],["2008-05-12",8.9593,9.0503,8.8715,9.0178,731445.0],["2008-05-13",8.9625,9.0373,8.8617,8.9788,1484818.0],["2008-05-14",8.7317,8.9625,8.6992,8.9333,1833972.0],["2008-05-15",8.8585,9.1901,8.7382,9.0568,1129086.0],["2008-05-16",8.9008,9.047,8.826,8.969,1327662.0],["2008-05-19",8.9918,9.1088,8.8292,8.9138,754348.0],["2008-05-20",8.7382,8.7837,8.6569,8.7155,1746988.0],["2008-05-21",8.4131,8.4684,8.0068,8.1206,4173767.0],["2008-05-22",8.2278,8.5789,8.2116,8.4879,1745527.0],["2008-05-23",8.2311,8.4326,8.1693,8.3644,2434576.0],["2008-05-27",8.3774,8.6472,8.3546,8.5464,1785242.0],["2008-05-28",8.7837,9.0178,8.5594,8.6862,1772816.0],["2008-05-29",8.3254,8.891,8.2994,8.7772,6498212.0],["2008-05-30",8.4521,8.6439,8.4456,8.5659,1624188.0],["2008-06-02",8.2538,8.2994,8.1498,8.2473,3254466.0],["2008-06-03",8.8813,8.969,8.7025,8.7772,3726178.0],["2008-06-04",9.0861,9.7232,9.0048,9.6972,3376293.0],["2008-06-05",9.837,10.5717,9.7947,10.3474,5278244.0],["2008-06-06",9.6192,9.6907,9.3461,9.3689,3516393.0],["2008-06-09",9.1673,9.3461,9.06,9.2876,1688999.0],["2008-06-10",9.1088,9.5639,9.1088,9.4176,1418545.0],["2008-06-11",9.4436,9.5412,9.1966,9.2648,2668969.0],["2008-06-12",9.3884,9.6517,9.3299,9.4306,2540321.0],["2008-06-13",9.9183,10.3539,9.9118,10.2076,3088295.0],["2008-06-16",9.7655,10.3441,9.6419,10.2336,4758290.0],["2008-06-17",10.2173,10.3181,10.0613,10.1653,3023240.0],["2008-06-18",10.0223,10.1458,9.7557,9.8435,1467032.0],["2008-06-19",9.7525,10.5489,9.6875,10.5359,3521022.0],["2008-06-20",10.0223,10.0613,9.7687,9.9118,4584322.0],["2008-06-23",9.6907,9.8662,9.4859,9.7232,3637001.0],["2008-06-24",9.3104,9.8337,9.1511,9.5704,4069484.0],["2008-06-25",9.6582,9.9573,9.5509,9.785,2007209.0],["2008-06-26",9.4176,9.4209,9.0373,9.0405,2480382.0],["2008-06-27",9.1511,9.2323,8.7382,8.8422,2569316.0],["2008-06-30",8.7805,9.5249,8.7545,9.3201,3032499.0],["2008-07-01",8.8617,9.4631,8.8195,9.4599,4214214.0],["2008-07-02",9.0503,9.073,8.5432,8.5887,4159635.0],["2008-07-03",8.6634,8.9235,8.5399,8.7025,2230151.0],["2008-07-07",8.2831,8.6504,8.1986,8.4944,3418688.0],["2008-07-08",8.8585,9.5737,8.7935,9.5737,2491834.0],["2008-07-09",9.5379,9.772,9.2161,9.2323,2671162.0],["2008-07-10",8.9885,9.1251,8.761,8.9593,2588321.0],["2008-07-11",8.5107,8.9365,8.3254,8.5562,2431408.0],["2008-07-14",8.748,9.0861,8.6992,8.904,2838795.0],["2008-07-15",8.6699,9.3786,8.4781,9.1543,3397978.0],["2008-07-16",9.2843,10.3214,9.2648,10.1491,3826075.0],["2008-07-17",10.3246,10.666,9.8077,10.6172,4503916.0],["2008-07-18",10.6399,10.8415,10.3279,10.6562,4402313.0],["2008-07-21",10.5327,10.6952,10.0873,10.1978,5156418.0],["2008-07-22",10.1101,11.1178,10.0223,11.0756,4761701.0],["2008-07-23",11.3194,11.9923,11.2381,11.3811,6723591.0],["2008-07-24",11.2934,11.4559,10.8057,10.9683,3228639.0],["2008-07-25",10.9033,11.4592,10.783,11.1503,2756684.0],["2008-07-28",9.4306,9.5737,8.2441,8.3286,10845704.0],["2008-07-29",8.4521,9.0145,8.3709,8.7122,9050472.0],["2008-07-30",9.0145,9.1966,7.9255,8.0035,4030012.0],["2008-07-31",8.2148,8.3286,7.9158,7.9158,4730270.0],["2008-08-01",7.802,8.0133,7.5419,7.9028,3229127.0],["2008-08-04",7.5094,7.724,7.2493,7.5744,3526870.0],["2008-08-05",8.4521,8.5269,8.2538,8.4099,4446658.0],["2008-08-06",8.4359,8.4521,8.1108,8.1953,2985961.0],["2008-08-07",8.2473,8.3481,7.9613,7.9743,3161878.0],["2008-08-08",8.2441,8.7772,8.2083,8.6309,4253198.0],["2008-08-11",9.0373,9.2551,8.7187,8.852,4096773.0],["2008-08-12",8.7285,9.008,8.5464,8.6082,3223035.0],["2008-08-13",8.5334,8.5854,7.958,7.9873,2931383.0],["2008-08-14",8.0458,8.1466,7.8475,7.9678,2851222.0],["2008-08-15",8.1758,8.4944,8.1596,8.4164,4499531.0],["2008-08-18",8.4977,8.5529,8.1043,8.1953,3598504.0],["2008-08-19",7.9645,8.1563,7.7467,7.7695,2149746.0],["2008-08-20",7.7825,7.9158,7.5452,7.7207,2031331.0],["2008-08-21",7.6687,7.9028,7.6167,7.8085,2015250.0],["2008-08-22",8.0393,8.1921,7.8605,7.9483,1245308.0],["2008-08-25",7.8052,7.9483,7.4769,7.5614,1764288.0],["2008-08-26",7.6817,7.8312,7.5094,7.5484,2129523.0],["2008-08-27",7.7045,7.7175,7.4931,7.5517,2348810.0],["2008-08-28",7.6102,7.711,7.5029,7.5614,3388719.0],["2008-08-29",7.6329,7.6329,7.3436,7.3989,3134589.0],["2008-09-02",8.1466,8.4099,7.8312,7.9028,3776126.0],["2008-09-03",8.2181,8.2571,7.5777,7.776,3478139.0],["2008-09-04",7.6882,7.8182,7.4769,7.4997,1472636.0],["2008-09-05",7.4184,7.5322,7.3209,7.4639,1157106.0],["2008-09-08",7.6167,7.6979,7.1518,7.5192,2134640.0],["2008-09-09",7.8897,8.023,7.711,7.8052,2028163.0],["2008-09-10",7.724,7.9613,7.6134,7.8475,1954824.0],["2008-09-11",7.5419,8.1661,7.4249,8.1433,2561031.0],["2008-09-12",7.997,8.1401,7.737,8.1076,2112224.0],["2008-09-15",7.6882,8.1921,7.6882,7.8995,2318354.0],["2008-09-16",8.1888,8.3221,7.9808,8.2896,2519367.0],["2008-09-17",7.7727,8.1921,7.7727,7.919,3722767.0],["2008-09-18",8.5887,8.813,7.6427,8.5432,5549917.0],["2008-09-19",8.8,8.9398,8.2051,8.4586,5607175.0],["2008-09-22",8.4521,8.956,8.0068,8.2311,2555184.0],["2008-09-23",8.1921,8.5302,8.1433,8.4001,1666583.0],["2008-09-24",8.6147,8.7155,8.1693,8.2896,2368302.0],["2008-09-25",8.4619,8.6634,8.2311,8.2766,1813262.0],["2008-09-26",8.2376,8.4684,8.0783,8.2311,2283024.0],["2008-09-29",7.8832,8.0263,7.0868,7.2006,3630422.0],["2008-09-30",7.3144,7.7987,7.1095,7.2916,4007596.0],["2008-10-01",7.2168,7.3209,6.908,6.908,3627255.0],["2008-10-02",7.4639,7.4931,6.1928,6.2253,5200519.0],["2008-10-03",6.7455,6.7455,5.9425,6.0465,5914908.0],["2008-10-06",5.9458,6.1701,5.3021,5.7084,5606200.0],["2008-10-07",5.6239,5.8092,5.3964,5.4061,5576231.0],["2008-10-08",5.3086,5.8742,5.2241,5.5979,6740890.0],["2008-10-09",5.7312,5.8515,5.107,5.2078,3397247.0],["2008-10-10",5.4191,5.8222,5.1005,5.5231,6033811.0],["2008-10-13",5.9002,6.0855,5.6629,6.001,7014755.0],["2008-10-14",6.2838,6.2838,5.6889,5.7507,4736361.0],["2008-10-15",5.7019,5.9035,5.3411,5.3606,6017973.0],["2008-10-16",5.4744,6.2448,5.3931,6.2091,3573651.0],["2008-10-17",6.0303,6.4951,5.9913,6.3326,3068072.0],["2008-10-20",6.3944,6.7357,6.3163,6.6869,2375612.0],["2008-10-21",6.5407,6.765,6.3781,6.4106,1691436.0],["2008-10-22",6.2578,6.6122,6.0433,6.3261,4979770.0],["2008-10-23",6.3066,6.6837,6.0465,6.3684,2376099.0],["2008-10-24",6.1376,6.8592,6.1148,6.3976,2658980.0],["2008-10-27",6.2903,6.6284,6.2643,6.3781,2345886.0],["2008-10-28",6.713,7.5354,6.4399,7.4704,5178103.0],["2008-10-29",7.5159,7.7305,6.7942,6.8397,2801760.0],["2008-10-30",7.1876,7.4444,6.9308,7.2201,1940205.0],["2008-10-31",7.2623,7.6622,7.0575,7.2396,2122701.0],["2008-11-03",7.7012,7.7045,7.2753,7.2883,1539396.0],["2008-11-04",7.9418,8.3839,7.6589,8.3644,2976946.0],["2008-11-05",8.2863,8.4944,8.0685,8.1173,3044925.0],["2008-11-06",7.9678,8.4846,7.9385,8.1758,3342669.0],["2008-11-07",8.1921,8.4684,8.0783,8.3611,2933576.0],["2008-11-10",8.5497,8.5789,8.2181,8.3936,2239166.0],["2008-11-11",7.8995,8.1661,7.7045,7.9938,2380729.0],["2008-11-12",7.815,8.1498,7.5874,7.6297,1925586.0],["2008-11-13",7.7467,8.2213,7.1778,8.1433,2558108.0],["2008-11-14",7.9385,8.1108,7.6199,7.6264,2389256.0],["2008-11-17",7.5907,7.6004,7.1128,7.2266,1512107.0],["2008-11-18",7.1811,7.4639,7.1128,7.3241,1515275.0],["2008-11-19",7.3339,7.5159,6.726,6.7552,1483600.0],["2008-11-20",7.0478,7.3371,6.752,6.8105,3202325.0],["2008-11-21",7.4671,7.763,6.9438,7.5582,4033667.0],["2008-11-24",8.1076,8.4294,7.9125,8.1466,2983525.0],["2008-11-25",8.2051,8.3221,7.906,8.1693,2078599.0],["2008-11-26",7.9353,8.2018,7.8117,8.2018,2168264.0],["2008-11-28",8.1076,8.5952,7.8475,8.5367,866916.0],["2008-12-01",7.9775,8.1238,7.2168,7.5224,3262994.0],["2008-12-02",7.7565,8.1888,7.7077,8.1531,2025240.0],["2008-12-03",7.893,8.2733,7.8085,8.2538,2487692.0],["2008-12-04",8.3936,8.6114,8.2733,8.3481,2349785.0],["2008-12-05",8.5659,9.2031,8.2668,9.1998,2545438.0],["2008-12-08",9.6224,10.1458,9.5152,9.993,4366984.0],["2008-12-09",9.5217,9.8467,9.5217,9.5964,4223960.0],["2008-12-10",9.7362,9.824,9.4274,9.694,2575894.0],["2008-12-11",9.6192,9.6712,8.6147,8.774,3406749.0],["2008-12-12",8.7805,9.5249,8.748,9.3299,4787041.0],["2008-12-15",9.1868,9.3559,8.839,9.1738,3530525.0],["2008-12-16",9.3169,10.6432,8.9853,10.3799,4208122.0],["2008-12-17",10.1296,10.2563,9.8045,9.8175,3695721.0],["2008-12-18",10.5619,10.6855,9.7817,9.954,2857069.0],["2008-12-19",9.9345,10.2076,9.6712,9.7167,2400708.0],["2008-12-22",9.8532,10.2141,9.7005,9.967,1881241.0],["2008-12-23",10.1231,10.1231,9.3591,9.5704,1899028.0],["2008-12-24",9.5964,9.9053,9.4046,9.733,646166.0],["2008-12-26",9.8175,9.8663,9.4892,9.6614,435651.0],["2008-12-29",9.8337,9.902,9.5607,9.7102,917352.0],["2008-12-30",9.6679,9.9053,9.5184,9.8012,964377.0],["2008-12-31",9.8142,9.876,9.4014,9.4534,1229714.0],["2009-01-02",9.6614,9.9508,9.5964,9.928,1690217.0],["2009-01-05",9.7557,9.8597,9.5542,9.6159,1644898.0],["2009-01-06",9.7687,9.8467,9.5022,9.6224,1374444.0],["2009-01-07",9.5607,9.6419,9.1933,9.3331,1639050.0],["2009-01-08",9.5119,9.5119,9.1901,9.3689,7053984.0],["2009-01-09",9.3689,9.4111,9.1121,9.1478,2433358.0],["2009-01-12",9.4339,9.6127,9.1576,9.4469,2126355.0],["2009-01-13",9.4241,9.6289,9.2421,9.3624,2822958.0],["2009-01-14",9.2746,9.4274,8.9885,9.2941,3060275.0],["2009-01-15",9.1836,9.9248,9.1023,9.4957,3534667.0],["2009-01-16",9.6875,9.85,9.4696,9.7102,1867353.0],["2009-01-20",9.1998,9.2258,8.8065,8.813,3594118.0],["2009-01-21",9.0178,9.0926,8.3611,8.7285,3397734.0],["2009-01-22",8.7382,8.8617,8.5009,8.7382,1979920.0],["2009-01-23",8.761,8.9008,8.5269,8.6342,1153451.0],["2009-01-26",8.7512,8.8162,8.2993,8.4944,2195796.0],["2009-01-27",8.5399,8.6277,8.3449,8.4716,2461134.0],["2009-01-28",8.9105,8.9528,8.7317,8.7805,3060763.0],["2009-01-29",8.5042,8.6797,8.1953,8.2668,1815455.0],["2009-01-30",8.0328,8.1628,7.6524,7.8085,2862186.0],["2009-02-02",8.2116,8.2733,7.932,8.1108,3286141.0],["2009-02-03",8.4846,8.6472,8.2798,8.5854,2241847.0],["2009-02-04",8.7772,8.9723,8.6049,8.6277,2442129.0],["2009-02-05",8.7155,9.4274,8.6114,9.1543,2334922.0],["2009-02-06",9.1153,9.2648,9.0145,9.2551,3049555.0],["2009-02-09",9.2518,9.3136,9.1088,9.2258,884702.0],["2009-02-10",9.0633,9.1348,8.6244,8.709,1985768.0],["2009-02-11",8.7285,8.8195,8.3449,8.5074,1170263.0],["2009-02-12",8.3871,8.5334,8.2083,8.5334,1915109.0],["2009-02-13",8.4912,8.5172,8.3221,8.3676,1111055.0],["2009-02-17",8.2863,8.3449,8.0165,8.1401,1826419.0],["2009-02-18",8.2506,8.2798,8.0263,8.0458,1979677.0],["2009-02-19",8.3221,8.6114,8.2831,8.3514,2813699.0],["2009-02-20",8.2441,8.3221,7.9775,8.2733,3317816.0],["2009-02-23",8.3254,8.5237,8.2213,8.2603,2237217.0],["2009-02-24",8.0555,8.4521,8.0133,8.3741,1501874.0],["2009-02-25",8.4066,8.4164,8.0068,8.1531,1802785.0],["2009-02-26",8.1173,8.1563,7.7825,7.7922,2137076.0],["2009-02-27",7.8345,7.9353,7.7175,7.75,1812531.0],["2009-03-02",7.7337,7.8637,7.3891,7.4054,1321571.0],["2009-03-03",7.7142,7.919,7.1258,7.2006,2334435.0],["2009-03-04",7.8182,8.1303,7.7045,7.958,2666289.0],["2009-03-05",7.711,7.737,7.3371,7.3696,3023728.0],["2009-03-06",7.6264,7.6264,7.1973,7.2818,2295450.0],["2009-03-09",7.2883,7.5809,7.1583,7.1713,1738217.0],["2009-03-10",7.4216,7.7207,7.4216,7.5744,3718624.0],["2009-03-11",7.6524,7.6947,7.3794,7.4086,2862917.0],["2009-03-12",7.4151,7.6752,7.2168,7.6297,1554747.0],["2009-03-13",7.6394,7.737,7.4379,7.5582,1286729.0],["2009-03-16",7.6654,7.6817,7.1811,7.1941,1605183.0],["2009-03-17",7.3209,7.6102,7.0868,7.5972,1676817.0],["2009-03-18",7.4119,7.9418,7.4086,7.789,1758927.0],["2009-03-19",7.9905,8.049,7.6329,7.6622,1440717.0],["2009-03-20",7.9288,7.958,7.6394,7.6492,1807414.0],["2009-03-23",7.893,7.9483,7.6394,7.8735,1695578.0],["2009-03-24",7.4021,7.5387,7.077,7.077,2277907.0],["2009-03-25",7.3111,7.5322,7.1973,7.4216,1189755.0],["2009-03-26",7.4639,7.815,7.4184,7.7955,1696309.0],["2009-03-27",7.6004,7.6589,7.4086,7.4346,929534.0],["2009-03-30",7.4151,7.4639,7.2103,7.3111,1224841.0],["2009-03-31",7.3956,7.6297,7.3664,7.5127,1102040.0],["2009-04-01",7.5679,7.854,7.4996,7.6979,1657081.0],["2009-04-02",8.075,8.4294,7.9125,8.3221,2264750.0],["2009-04-03",8.2896,8.3286,8.1173,8.2798,1218019.0],["2009-04-06",8.2928,8.2928,7.867,8.049,955118.0],["2009-04-07",7.711,7.763,7.4086,7.5744,1145410.0],["2009-04-08",7.8247,8.01,7.8182,7.945,1303541.0],["2009-04-09",8.1043,8.5302,8.0458,8.4456,1679253.0],["2009-04-13",8.3644,8.5789,8.2929,8.5367,717557.0],["2009-04-14",8.5074,8.6602,8.3579,8.5822,1435601.0],["2009-04-15",8.3254,8.4326,8.2116,8.4034,1864185.0],["2009-04-16",8.5627,9.5022,8.4099,9.3006,2605133.0],["2009-04-17",9.1576,9.5672,9.0535,9.3364,2024752.0],["2009-04-20",8.8943,8.9365,8.5237,8.7707,1928510.0],["2009-04-21",8.7025,9.3689,8.6667,9.3006,1897566.0],["2009-04-22",9.0015,9.5379,8.93,9.3136,1863942.0],["2009-04-23",9.1706,9.4729,8.891,9.0535,2189461.0],["2009-04-24",9.3071,9.5412,9.1511,9.4859,1781587.0],["2009-04-27",9.0828,9.0991,8.5334,8.6667,2114416.0],["2009-04-28",8.3904,8.6537,8.3091,8.5367,1661710.0],["2009-04-29",8.8422,9.0275,8.7935,8.9105,1336190.0],["2009-04-30",9.0861,9.1901,8.8032,8.891,2270598.0],["2009-05-01",9.0568,9.3916,9.0568,9.2681,1065249.0],["2009-05-04",9.3559,9.6517,9.3559,9.5574,567467.0],["2009-05-05",9.4144,9.5542,9.2193,9.3721,749962.0],["2009-05-06",9.7687,9.8175,9.2453,9.5022,1903170.0],["2009-05-07",9.3201,9.3819,8.904,8.9723,1852734.0],["2009-05-08",9.1706,9.8565,9.0893,9.72,1932895.0],["2009-05-11",9.1316,9.6647,9.06,9.4599,1209491.0],["2009-05-12",9.4924,9.5704,9.2388,9.3721,1475072.0],["2009-05-13",9.1283,9.3266,8.9398,8.9755,1378099.0],["2009-05-14",9.2388,9.3299,9.034,9.1576,1706055.0],["2009-05-15",9.2421,9.3331,9.0145,9.034,751424.0],["2009-05-18",9.1998,9.2258,9.0828,9.2161,626187.0],["2009-05-19",9.3071,9.3591,9.1868,9.2453,709516.0],["2009-05-20",9.5769,9.85,9.4274,9.4631,1438037.0],["2009-05-21",9.3851,9.5022,9.1706,9.3039,970468.0],["2009-05-22",9.4957,9.5314,9.1933,9.2258,767505.0],["2009-05-26",9.1251,9.3884,9.1088,9.2453,1305977.0],["2009-05-27",9.6257,9.6257,9.2096,9.2713,2218456.0],["2009-05-28",9.72,9.7492,9.2778,9.3786,2394129.0],["2009-05-29",9.6907,9.6907,9.3559,9.4664,2559813.0],["2009-06-01",9.6322,9.98,9.6322,9.8467,1444372.0],["2009-06-02",9.6192,10.1523,9.5672,10.0125,2560788.0],["2009-06-03",10.1068,10.3604,9.98,10.0613,1690948.0],["2009-06-04",10.2043,10.3701,10.0548,10.2108,1435113.0],["2009-06-05",10.2043,10.3766,9.9703,10.0255,1861261.0],["2009-06-08",9.9085,9.9183,9.6354,9.6517,1169532.0],["2009-06-09",9.7362,9.9053,9.5704,9.7947,1282830.0],["2009-06-10",9.8045,9.863,9.2648,9.4209,1732857.0],["2009-06-11",9.4469,9.7167,9.3851,9.4241,2449439.0],["2009-06-12",9.3039,9.5769,9.2778,9.5542,1174892.0],["2009-06-15",9.2876,9.3234,8.9625,9.1186,1177329.0],["2009-06-16",9.1576,9.2681,8.8682,8.9593,800155.0],["2009-06-17",9.0665,9.1673,8.9333,8.9625,1801323.0],["2009-06-18",8.9983,9.1966,8.8422,9.0243,1305490.0],["2009-06-19",9.0665,9.0958,8.917,9.0048,1520635.0],["2009-06-22",8.813,8.813,8.5367,8.5594,1017980.0],["2009-06-23",8.8455,8.878,8.5789,8.6699,1735537.0],["2009-06-24",9.1056,9.1836,8.6244,8.774,2784461.0],["2009-06-25",8.7057,9.1543,8.6634,9.1283,1095218.0],["2009-06-26",9.0048,9.0633,8.865,8.9853,739485.0],["2009-06-29",9.0893,9.3461,8.9885,9.3331,938062.0],["2009-06-30",9.034,9.2388,8.9983,9.2291,1036010.0],["2009-07-01",9.2778,9.3689,9.2063,9.3006,654694.0],["2009-07-02",9.0828,9.1153,8.9138,8.9755,847180.0],["2009-07-06",8.8878,9.3006,8.7772,9.2681,1338383.0],["2009-07-07",9.2811,9.3266,9.0861,9.1576,2127817.0],["2009-07-08",9.2128,9.3819,9.0698,9.1186,765069.0],["2009-07-09",9.2746,9.3039,8.9658,8.9918,881778.0],["2009-07-10",9.0991,9.2974,8.9658,9.2648,941473.0],["2009-07-13",9.2616,9.6517,9.2551,9.5347,1169045.0],["2009-07-14",9.4241,9.4241,9.073,9.1348,742653.0],["2009-07-15",9.4859,9.5769,9.3234,9.5282,907118.0],["2009-07-16",9.4274,9.5152,9.2746,9.4989,522878.0],["2009-07-17",9.3624,9.4079,9.0503,9.2518,862774.0],["2009-07-20",9.4014,9.876,9.3136,9.837,1687781.0],["2009-07-21",9.7265,9.7427,9.3949,9.6062,1470930.0],["2009-07-22",9.5672,9.7915,9.4371,9.6842,987767.0],["2009-07-23",9.6842,9.8988,9.6062,9.8793,988255.0],["2009-07-24",9.6744,9.8175,9.6452,9.681,1319866.0],["2009-07-27",9.0048,9.4079,8.748,9.3331,3714970.0],["2009-07-28",9.2583,9.3949,9.1738,9.3364,1538666.0],["2009-07-29",9.1966,9.2518,8.9593,9.0243,1234344.0],["2009-07-30",9.0926,9.2063,8.7772,9.0568,1532818.0],["2009-07-31",9.1056,9.2388,9.0861,9.1966,818916.0],["2009-08-03",9.2974,9.3656,9.2323,9.3396,750450.0],["2009-08-04",9.2518,9.4892,9.2518,9.4404,740460.0],["2009-08-05",9.4957,9.5932,9.3494,9.5542,727303.0],["2009-08-06",9.5639,9.5639,9.3234,9.3916,651527.0],["2009-08-07",9.3104,9.4631,9.2811,9.3364,454656.0],["2009-08-10",9.2323,9.2486,8.7772,8.943,2022559.0],["2009-08-11",8.8878,9.0275,8.8097,8.9723,1009452.0],["2009-08-12",9.2323,9.3461,9.0633,9.1348,911017.0],["2009-08-13",9.1543,9.1576,8.761,8.8227,1158568.0],["2009-08-14",9.1186,9.1381,8.735,8.8455,1202669.0],["2009-08-17",8.6569,8.7122,8.5919,8.6472,821596.0],["2009-08-18",8.6017,8.7122,8.5562,8.7122,777495.0],["2009-08-19",8.6114,8.7447,8.5432,8.7447,674186.0],["2009-08-20",8.7382,8.943,8.6829,8.878,736805.0],["2009-08-21",9.2421,9.2811,9.073,9.1836,893961.0],["2009-08-24",9.2876,9.2974,8.8032,8.865,983138.0],["2009-08-25",8.9755,9.0926,8.8812,8.9723,1117390.0],["2009-08-26",8.8065,8.8845,8.7122,8.7382,705861.0],["2009-08-27",8.7545,8.9203,8.5367,8.7935,835972.0],["2009-08-28",8.9333,9.1803,8.8065,8.8422,1391012.0],["2009-08-31",8.7967,8.9398,8.7447,8.904,1220943.0],["2009-09-01",8.9203,9.0535,8.709,8.7382,1746745.0],["2009-09-02",8.7187,8.8162,8.6374,8.7187,947808.0],["2009-09-03",8.9268,8.93,8.5822,8.6439,2626087.0],["2009-09-04",8.7707,9.2388,8.6862,9.1641,1536229.0],["2009-09-08",9.5087,9.5412,9.2453,9.3039,914184.0],["2009-09-09",9.5802,9.6744,9.4761,9.6159,1716532.0],["2009-09-10",9.4827,9.6712,9.4827,9.6127,888844.0],["2009-09-11",10.1816,10.2141,9.6875,9.7525,1732613.0],["2009-09-14",9.6777,9.7785,9.6322,9.7427,1020660.0],["2009-09-15",9.772,9.8825,9.7525,9.863,1566198.0],["2009-09-16",10.1198,10.1198,9.8825,10.0548,1345693.0],["2009-09-17",10.0938,10.1523,9.8858,9.9085,1196821.0],["2009-09-18",9.9475,9.9768,9.6419,9.7102,1799861.0],["2009-09-21",9.4241,9.7817,9.3819,9.733,783343.0],["2009-09-22",10.045,10.0515,9.889,9.941,1469956.0],["2009-09-23",10.1588,10.2368,9.98,9.9898,1763557.0],["2009-09-24",10.1426,10.1978,9.5509,9.6484,1348129.0],["2009-09-25",9.6452,9.72,9.4729,9.5249,883728.0],["2009-09-28",9.4469,9.6679,9.4469,9.6127,685882.0],["2009-09-29",9.5769,9.6029,9.3819,9.4274,994833.0],["2009-09-30",9.5379,9.5444,9.3364,9.4404,1757953.0],["2009-10-01",9.5444,9.5899,9.3786,9.3981,1253592.0],["2009-10-02",9.1381,9.6387,9.0828,9.5672,1409530.0],["2009-10-05",9.4859,9.6875,9.4859,9.6679,629354.0],["2009-10-06",9.7525,9.8923,9.7525,9.8825,1397834.0],["2009-10-07",9.8825,10.0158,9.8305,9.9475,1484331.0],["2009-10-08",9.8597,9.9053,9.6387,9.6712,1774765.0],["2009-10-09",9.6679,9.7265,9.5704,9.5997,1376880.0],["2009-10-12",9.6224,9.7102,9.5249,9.6257,393499.0],["2009-10-13",9.5802,9.5802,9.4176,9.4859,1117634.0],["2009-10-14",9.6777,9.7525,9.6062,9.7362,1038447.0],["2009-10-15",9.6549,9.6582,9.5769,9.6452,1818135.0],["2009-10-16",9.5899,9.6679,9.5217,9.6387,959016.0],["2009-10-19",9.6549,9.7525,9.5964,9.7135,728521.0],["2009-10-20",9.5737,9.694,9.5672,9.6679,1240435.0],["2009-10-21",9.6972,9.8077,9.5217,9.5412,2003798.0],["2009-10-22",9.4404,9.5249,9.3201,9.4469,1682664.0],["2009-10-23",9.3591,9.4501,9.3136,9.3689,568441.0],["2009-10-26",9.3104,9.3689,9.1933,9.2486,1786460.0],["2009-10-27",9.1608,9.2031,8.9658,9.008,1880510.0],["2009-10-28",8.7675,8.9073,8.6504,8.6764,3249837.0],["2009-10-29",8.8617,8.9398,8.7415,8.93,1918032.0],["2009-10-30",8.7772,8.9755,8.7415,8.865,1361530.0],["2009-11-02",8.4977,8.8357,8.4846,8.7187,2506697.0],["2009-11-03",8.4684,8.7122,8.4424,8.6244,2234050.0],["2009-11-04",8.8552,8.8682,8.5789,8.5854,2017443.0],["2009-11-05",8.761,8.761,8.4911,8.6114,1705080.0],["2009-11-06",8.6407,8.7967,8.5237,8.7772,2617802.0],["2009-11-09",8.7415,8.93,8.7415,8.8292,1194872.0],["2009-11-10",8.6504,8.7805,8.6504,8.7642,1769161.0],["2009-11-11",8.7382,8.8617,8.6537,8.7675,1695821.0],["2009-11-12",8.6992,8.7317,8.6179,8.6342,1779882.0],["2009-11-13",8.9495,9.073,8.8715,8.891,1543539.0],["2009-11-16",9.0243,9.1218,9.0048,9.0438,500950.0],["2009-11-17",8.9008,8.9268,8.774,8.7935,1232882.0],["2009-11-18",8.8715,8.8845,8.6504,8.6894,824764.0],["2009-11-19",8.6147,8.6244,8.3676,8.4391,1546950.0],["2009-11-20",8.4554,8.5789,8.4229,8.5334,1972611.0],["2009-11-23",8.5789,8.8032,8.5432,8.6927,1887820.0],["2009-11-24",8.6504,8.6504,8.4912,8.5302,1874175.0],["2009-11-25",8.5789,8.6147,8.4099,8.4944,2035473.0],["2009-11-27",8.2636,8.5822,8.2116,8.3969,1587640.0],["2009-11-30",8.4359,8.5594,8.3384,8.5172,1982844.0],["2009-12-01",8.5529,8.6114,8.4034,8.4294,2747913.0],["2009-12-02",8.4294,8.5009,8.1108,8.2408,4040977.0],["2009-12-03",8.4944,8.5237,8.2994,8.4066,5385939.0],["2009-12-04",8.722,8.774,8.4651,8.5627,2317135.0],["2009-12-07",8.5692,8.6342,8.4977,8.5237,1812775.0],["2009-12-08",8.3806,8.4261,8.1726,8.1791,1811556.0],["2009-12-09",8.3676,8.3709,8.0815,8.1693,2661416.0],["2009-12-10",8.1953,8.2343,8.0685,8.1173,2346130.0],["2009-12-11",8.2376,8.3026,8.2051,8.2376,4854045.0],["2009-12-14",8.3124,8.3936,8.2441,8.2896,3397247.0],["2009-12-15",8.3254,8.4489,8.2733,8.2766,5872513.0],["2009-12-16",8.2863,8.3709,8.2083,8.2311,3355582.0],["2009-12-17",8.1628,8.3124,8.1271,8.2863,3256659.0],["2009-12-18",8.5302,8.8422,8.4489,8.7902,14768509.0],["2009-12-21",8.813,8.9625,8.8097,8.9463,2953799.0],["2009-12-22",8.9235,9.4014,8.904,9.2323,5766524.0],["2009-12-23",9.1933,9.2486,9.0308,9.2063,1379317.0],["2009-12-24",9.2193,9.2844,9.0861,9.1186,356707.0],["2009-12-28",9.1121,9.1121,8.9235,8.995,624725.0],["2009-12-29",9.1381,9.1446,8.904,8.9333,717800.0],["2009-12-30",8.7187,8.8,8.6244,8.7577,677598.0],["2009-12-31",8.8065,8.8292,8.7122,8.7155,396910.0],["2010-01-04",9.1381,9.2681,9.0405,9.0861,2042052.0],["2010-01-05",9.0795,9.0795,8.9463,8.9788,957067.0],["2010-01-06",9.0665,9.2161,9.034,9.073,1709710.0],["2010-01-07",8.9983,9.0535,8.8585,8.904,2845861.0],["2010-01-08",9.008,9.0275,8.852,8.9398,1374200.0],["2010-01-11",8.9723,8.982,8.7837,8.8292,990204.0],["2010-01-12",8.7155,8.891,8.696,8.7805,1584472.0],["2010-01-13",8.7707,8.8357,8.7252,8.7447,2084691.0],["2010-01-14",8.8032,8.9723,8.8,8.8747,1337652.0],["2010-01-15",8.8747,8.8975,8.6472,8.6699,611568.0],["2010-01-19",8.7382,8.8845,8.7122,8.865,1602259.0],["2010-01-20",8.6277,8.696,8.5367,8.6634,707323.0],["2010-01-21",8.7512,8.8292,8.6504,8.6699,1830805.0],["2010-01-22",8.6992,8.7577,8.5789,8.6017,2592463.0],["2010-01-25",8.6699,8.8227,8.6439,8.7512,1207298.0],["2010-01-26",8.6862,8.7675,8.5789,8.6309,796013.0],["2010-01-27",8.5887,8.6407,8.4684,8.5594,987036.0],["2010-01-28",8.5529,8.5984,8.4651,8.5334,988742.0],["2010-01-29",8.5009,8.5562,8.4034,8.4456,1368840.0],["2010-02-01",8.9073,8.9593,8.8357,8.8812,3636757.0],["2010-02-02",8.9593,8.9788,8.8617,8.9495,1493590.0],["2010-02-03",8.8845,8.9365,8.8162,8.8975,1241897.0],["2010-02-04",8.8552,8.8682,8.735,8.7675,1308170.0],["2010-02-05",8.5822,8.7187,8.4911,8.6179,1621995.0],["2010-02-08",8.5887,8.6569,8.5042,8.5432,543832.0],["2010-02-09",8.6374,9.0015,8.6374,8.969,1410748.0],["2010-02-10",8.8943,8.969,8.8617,8.917,645192.0],["2010-02-11",8.8682,9.0113,8.839,8.9885,740460.0],["2010-02-12",8.6602,8.8097,8.5919,8.7317,1631741.0],["2010-02-16",8.5107,8.6829,8.4912,8.6764,1246526.0],["2010-02-17",8.7057,8.8162,8.6797,8.7642,927341.0],["2010-02-18",8.761,8.8325,8.7447,8.8292,666877.0],["2010-02-19",8.7512,8.8097,8.722,8.774,499000.0],["2010-02-22",8.8617,8.9138,8.7805,8.8292,542127.0],["2010-02-23",8.826,8.8617,8.761,8.8195,786023.0],["2010-02-24",8.8812,8.9593,8.8162,8.8552,513132.0],["2010-02-25",8.774,8.8617,8.696,8.8552,838408.0],["2010-02-26",8.8617,8.943,8.7935,8.93,947565.0],["2010-03-01",8.7772,8.9138,8.7772,8.8877,547244.0],["2010-03-02",9.0243,9.1023,8.9755,9.0113,802348.0],["2010-03-03",9.0698,9.0698,8.9463,9.008,399346.0],["2010-03-04",8.9593,8.9853,8.7772,8.8065,395204.0],["2010-03-05",8.8682,8.8812,8.7805,8.8195,497538.0],["2010-03-08",8.8878,8.9203,8.7935,8.8065,449052.0],["2010-03-09",8.6992,8.7967,8.6764,8.6992,571609.0],["2010-03-10",8.7707,8.8617,8.7317,8.7642,1036498.0],["2010-03-11",8.6829,8.8325,8.6244,8.7935,1172699.0],["2010-03-12",8.9983,8.9983,8.8455,8.8552,832561.0],["2010-03-15",8.7187,8.7805,8.5724,8.6732,714876.0],["2010-03-16",8.709,8.709,8.6147,8.6244,956823.0],["2010-03-17",8.6439,8.6895,8.5692,8.6082,1000194.0],["2010-03-18",8.7155,8.7935,8.6634,8.6862,1586909.0],["2010-03-19",8.7382,8.7642,8.5887,8.5952,1096436.0],["2010-03-22",8.4326,8.6244,8.3709,8.5887,884215.0],["2010-03-23",8.5464,8.5562,8.4424,8.5237,1577406.0],["2010-03-24",8.4521,8.4651,8.3806,8.4521,1338140.0],["2010-03-25",8.6244,8.6992,8.5172,8.5204,4333603.0],["2010-03-26",8.8162,8.9203,8.7837,8.839,1942885.0],["2010-03-29",8.8943,8.9333,8.8195,8.839,738998.0],["2010-03-30",8.93,8.9495,8.8455,8.891,617415.0],["2010-03-31",8.839,8.969,8.8065,8.8325,762389.0],["2010-04-01",9.4664,9.8825,9.3494,9.8695,3144092.0],["2010-04-05",9.8825,9.9085,9.5737,9.7785,1310119.0],["2010-04-06",9.5802,9.7102,9.5737,9.7102,1095462.0],["2010-04-07",9.5184,9.6224,9.5152,9.6159,722917.0],["2010-04-08",9.5314,9.72,9.5314,9.6744,776764.0],["2010-04-09",9.6679,9.7232,9.6257,9.6712,564299.0],["2010-04-12",9.7525,9.8467,9.7232,9.8467,608157.0],["2010-04-13",9.7915,9.8305,9.7005,9.7492,733150.0],["2010-04-14",9.8662,10.019,9.837,9.8728,549436.0],["2010-04-15",9.7362,9.811,9.7102,9.7297,786998.0],["2010-04-16",9.6582,9.707,9.4371,9.5022,1697771.0],["2010-04-19",9.0145,9.6029,9.0015,9.5769,3558057.0],["2010-04-20",9.4827,9.5737,9.3299,9.4371,1246526.0],["2010-04-21",9.5574,9.6517,9.4241,9.5347,1795719.0],["2010-04-22",9.4046,9.4729,9.2778,9.2941,994102.0],["2010-04-23",9.5022,9.5379,9.3916,9.4892,657862.0],["2010-04-26",9.4892,9.4892,9.3851,9.4144,396910.0],["2010-04-27",9.2746,9.3689,9.0438,9.0828,970955.0],["2010-04-28",9.0665,9.0958,8.9073,9.0405,914428.0],["2010-04-29",9.1153,9.3591,9.1153,9.2778,1395154.0],["2010-04-30",9.1738,9.2648,9.0861,9.1543,824033.0],["2010-05-03",9.1218,9.2876,9.1088,9.1478,627162.0],["2010-05-04",8.956,8.9625,8.6147,8.8227,1764775.0],["2010-05-05",8.4229,8.5497,8.3026,8.3351,1890256.0],["2010-05-06",8.3026,8.3936,7.9027,8.1108,1567660.0],["2010-05-07",7.867,8.1043,7.6979,7.997,2671893.0],["2010-05-10",8.2441,8.5334,8.1953,8.4944,1076944.0],["2010-05-11",8.0978,8.3969,8.0685,8.3221,2237217.0],["2010-05-12",8.3449,8.4424,8.2961,8.4066,1262364.0],["2010-05-13",8.4196,8.4456,8.2863,8.2928,728765.0],["2010-05-14",8.1401,8.1401,7.8897,8.036,1577894.0],["2010-05-17",7.6882,7.7402,7.4476,7.6069,3544413.0],["2010-05-18",7.815,7.9223,7.5354,7.5549,2551529.0],["2010-05-19",7.5582,7.7532,7.5257,7.6882,1963108.0],["2010-05-20",7.5322,7.7142,7.4151,7.5452,2258902.0],["2010-05-21",7.4834,7.5874,7.3469,7.5224,1321571.0],["2010-05-24",7.5387,7.5387,7.3631,7.3924,824033.0],["2010-05-25",7.077,7.3794,7.0055,7.3404,1331561.0],["2010-05-26",7.4964,7.5582,7.3664,7.3761,1033330.0],["2010-05-27",7.5939,7.7825,7.5419,7.737,3333897.0],["2010-05-28",7.6719,7.8215,7.5907,7.6524,1622238.0],["2010-06-01",8.1791,8.2863,7.8637,7.88,2758877.0],["2010-06-02",8.01,8.1986,7.9613,8.0328,1708735.0],["2010-06-03",8.2603,8.3481,8.2441,8.3026,3406993.0],["2010-06-04",7.971,8.1856,7.9255,8.0848,3809020.0],["2010-06-07",8.1856,8.3611,8.1303,8.3059,4181321.0],["2010-06-08",8.2408,8.4034,8.2343,8.4034,2707467.0],["2010-06-09",8.4326,8.4977,8.3969,8.4619,4303634.0],["2010-06-10",8.6407,8.787,8.6407,8.7317,1907799.0],["2010-06-11",8.7025,8.7902,8.6472,8.7577,1331317.0],["2010-06-14",8.878,8.9398,8.6764,8.722,1656106.0],["2010-06-15",8.9885,9.1836,8.9398,9.1218,2939667.0],["2010-06-16",8.9983,9.1348,8.9853,9.0828,3283948.0],["2010-06-17",9.2648,9.2876,9.1056,9.2323,2579549.0],["2010-06-18",9.0048,9.1576,8.9528,9.0015,3053940.0],["2010-06-21",9.0438,9.0535,8.8487,8.8943,2383409.0],["2010-06-22",8.7577,8.8585,8.7187,8.7545,3428434.0],["2010-06-23",8.774,8.9398,8.6569,8.8617,3187706.0],["2010-06-24",8.8357,8.93,8.7772,8.8065,1747232.0],["2010-06-25",8.8455,8.8455,8.722,8.774,1713852.0],["2010-06-28",8.8032,8.969,8.8032,8.9333,1934357.0],["2010-06-29",8.761,8.8162,8.709,8.7642,2798105.0],["2010-06-30",8.761,8.9495,8.7447,8.8065,1919982.0],["2010-07-01",9.0015,9.0861,8.8195,8.9918,1827637.0],["2010-07-02",9.1933,9.2551,9.047,9.1836,2018417.0],["2010-07-06",9.2648,9.4566,9.2648,9.3786,4166214.0],["2010-07-07",9.2811,9.4696,9.2356,9.4599,1029188.0],["2010-07-08",9.5704,9.5834,9.4176,9.5119,976559.0],["2010-07-09",9.5899,9.6029,9.5087,9.5574,541152.0],["2010-07-12",9.5769,9.6387,9.5379,9.6159,911504.0],["2010-07-13",9.7037,9.7817,9.6712,9.7167,1131766.0],["2010-07-14",9.5899,9.7817,9.5899,9.7655,2520585.0],["2010-07-15",9.6875,9.8467,9.6159,9.824,1267480.0],["2010-07-16",9.8305,9.8305,9.7427,9.8012,719993.0],["2010-07-19",9.7915,9.8272,9.5802,9.8012,923199.0],["2010-07-20",9.7297,9.8858,9.7135,9.7622,2065199.0],["2010-07-21",10.0125,10.0158,9.7265,9.785,2619752.0],["2010-07-22",9.9053,9.9865,9.8793,9.9443,2200426.0],["2010-07-23",9.8077,9.8337,9.7232,9.8175,1351540.0],["2010-07-26",9.863,9.8988,9.7947,9.863,876418.0],["2010-07-27",9.8142,9.8923,9.6777,9.72,1535498.0],["2010-07-28",9.6257,9.7785,9.5899,9.7492,1309145.0],["2010-07-29",9.876,9.889,9.6907,9.733,1239460.0],["2010-07-30",9.6614,9.772,9.6387,9.7362,1258709.0],["2010-08-02",10.0125,10.0483,9.902,9.9248,1237267.0],["2010-08-03",10.0418,10.058,9.8565,10.0353,863748.0],["2010-08-04",9.9313,10.0938,9.9313,9.9865,630816.0],["2010-08-05",10.1328,10.1751,9.8045,9.8467,1467763.0],["2010-08-06",9.8955,10.1328,9.8955,10.1198,1044782.0],["2010-08-09",9.9833,10.0873,9.9735,10.045,650796.0],["2010-08-10",9.7947,10.0255,9.72,10.006,826713.0],["2010-08-11",9.5379,9.6029,9.2616,9.2713,1143705.0],["2010-08-12",9.2486,9.3786,9.2258,9.2648,1008478.0],["2010-08-13",9.2811,9.3624,9.2616,9.3201,504117.0],["2010-08-16",9.2746,9.4436,9.2648,9.4079,322109.0],["2010-08-17",9.6289,9.6354,9.4827,9.5152,406169.0],["2010-08-18",9.5444,9.5704,9.4599,9.5379,224404.0],["2010-08-19",9.5542,9.5704,9.3039,9.3689,596705.0],["2010-08-20",9.4176,9.4729,9.3299,9.4729,596705.0],["2010-08-23",9.4144,9.4827,9.2193,9.2291,736074.0],["2010-08-24",9.1446,9.2616,9.0503,9.1543,502411.0],["2010-08-25",9.1153,9.1186,9.0113,9.0633,928803.0],["2010-08-26",9.1251,9.1543,9.0243,9.0665,502168.0],["2010-08-27",9.1608,9.3136,9.0763,9.3136,692948.0],["2010-08-30",9.2583,9.3201,9.1673,9.2063,387407.0],["2010-08-31",9.1576,9.3006,9.1348,9.2356,847423.0],["2010-09-01",9.4436,9.6029,9.3949,9.5119,958773.0],["2010-09-02",9.5574,9.5574,9.4631,9.4989,508746.0],["2010-09-03",9.6419,9.6679,9.5379,9.5607,383265.0],["2010-09-07",9.2388,9.2876,9.1641,9.2421,401539.0],["2010-09-08",9.2811,9.3526,9.2226,9.2518,319672.0],["2010-09-09",9.5574,9.5639,9.2616,9.3104,532137.0],["2010-09-10",9.4176,9.4892,9.3526,9.4794,719993.0],["2010-09-13",9.6127,9.7005,9.5737,9.6647,611080.0],["2010-09-14",9.6679,9.8532,9.6549,9.8305,2100285.0],["2010-09-15",9.5769,9.9443,9.5769,9.8695,1046244.0],["2010-09-16",9.8142,9.9345,9.7655,9.8337,2241847.0],["2010-09-17",9.785,9.915,9.7265,9.8305,2483306.0],["2010-09-20",9.9378,10.2726,9.8825,10.1426,2538128.0],["2010-09-21",10.0515,10.2596,10.0288,10.0938,2891668.0],["2010-09-22",10.0711,10.2043,10.0711,10.1458,761414.0],["2010-09-23",10.0275,10.3799,10.0241,10.2997,1098873.0],["2010-09-24",10.4044,10.4776,10.3799,10.3904,1783780.0],["2010-09-27",10.5021,10.6102,10.5021,10.516,694410.0],["2010-09-28",10.5858,10.6067,10.4951,10.5509,876174.0],["2010-09-29",10.6137,10.7498,10.5614,10.7184,476828.0],["2010-09-30",10.9835,10.987,10.694,10.7498,1359094.0],["2010-10-01",10.8335,10.8335,10.5893,10.6207,1199989.0],["2010-10-04",10.7009,10.8021,10.6765,10.7707,2369521.0],["2010-10-05",11.0743,11.1475,10.994,11.0219,1677304.0],["2010-10-06",11.3429,11.3604,11.1161,11.1266,1779151.0],["2010-10-07",11.2906,11.315,11.1371,11.144,1055015.0],["2010-10-08",11.2731,11.322,11.1999,11.2173,1146141.0],["2010-10-11",11.2941,11.301,11.1475,11.1929,796013.0],["2010-10-12",11.1615,11.2103,11.0987,11.165,622776.0],["2010-10-13",11.3499,11.3534,11.2068,11.2173,600116.0],["2010-10-14",11.2173,11.2731,11.1545,11.1754,1059645.0],["2010-10-15",11.2976,11.308,11.151,11.1859,761658.0],["2010-10-18",11.2313,11.2417,11.165,11.1685,558452.0],["2010-10-19",11.0324,11.1196,10.9731,11.0952,1601772.0],["2010-10-20",11.165,11.4336,11.1615,11.3848,1401976.0],["2010-10-21",11.5662,11.6325,11.4301,11.4336,918326.0],["2010-10-22",11.4999,11.5139,11.4022,11.4267,1159786.0],["2010-10-25",11.5802,11.6081,11.4929,11.5453,1160030.0],["2010-10-26",11.3987,11.6465,11.3604,11.5104,1481651.0],["2010-10-27",11.4441,11.4895,11.2382,11.3359,1086446.0],["2010-10-28",11.4511,11.5069,11.3987,11.4197,688806.0],["2010-10-29",11.3464,11.4092,11.2871,11.3848,448077.0],["2010-11-01",10.9487,10.9975,10.8335,10.8475,1436331.0],["2010-11-02",11.1371,11.1719,10.9626,11.0115,1982844.0],["2010-11-03",11.0115,11.0498,10.8858,10.9521,2215776.0],["2010-11-04",11.2173,11.2452,11.0219,11.0429,2065442.0],["2010-11-05",10.9382,11.0184,10.9172,10.9975,1717019.0],["2010-11-08",10.8928,10.8998,10.7951,10.8475,4564830.0],["2010-11-09",10.8161,10.8161,10.6521,10.68,1883921.0],["2010-11-10",10.6277,10.6381,10.523,10.5544,1330343.0],["2010-11-11",10.2718,10.516,10.2543,10.4986,2182152.0],["2010-11-12",10.7951,10.7951,10.6032,10.6381,2272060.0],["2010-11-15",10.4637,10.4637,10.3241,10.3241,1240435.0],["2010-11-16",10.1217,10.1915,10.0485,10.188,1566686.0],["2010-11-17",10.1811,10.3311,10.1811,10.3032,944153.0],["2010-11-18",10.6067,10.6311,10.4916,10.5997,1761608.0],["2010-11-19",10.5858,10.68,10.5858,10.6556,656400.0],["2010-11-22",10.6974,10.7219,10.5649,10.6695,467325.0],["2010-11-23",10.4358,10.5369,10.3764,10.4846,1765506.0],["2010-11-24",10.5963,10.844,10.5963,10.8126,953169.0],["2010-11-26",10.5544,10.6556,10.5335,10.6346,739485.0],["2010-11-29",10.4218,10.6765,10.4009,10.6381,2860724.0],["2010-11-30",10.4532,10.6695,10.4497,10.6521,2315430.0],["2010-12-01",10.8893,10.9835,10.7812,10.7847,1063543.0],["2010-12-02",10.851,11.0219,10.823,10.994,2157787.0],["2010-12-03",10.7602,11.0184,10.7602,10.8998,1499681.0],["2010-12-06",10.8405,10.8405,10.6416,10.6591,839627.0],["2010-12-07",10.837,10.8649,10.5718,10.5823,855708.0],["2010-12-08",10.8161,10.8335,10.6556,10.68,1425367.0],["2010-12-09",10.6939,10.6939,10.4846,10.6137,1370789.0],["2010-12-10",10.5893,10.6207,10.5579,10.5753,1278201.0],["2010-12-13",10.6521,10.6835,10.6346,10.6591,1371033.0],["2010-12-14",10.5369,10.5963,10.4881,10.5055,487305.0],["2010-12-15",10.4951,10.5544,10.4078,10.4358,777008.0],["2010-12-16",10.4253,10.4706,10.3939,10.4358,640806.0],["2010-12-17",10.4253,10.4392,10.3416,10.3799,597680.0],["2010-12-20",10.3311,10.4741,10.3241,10.4637,1184638.0],["2010-12-21",10.4637,10.4741,10.3799,10.4358,1485306.0],["2010-12-22",10.4741,10.5509,10.3974,10.5474,786754.0],["2010-12-23",10.4637,10.509,10.4497,10.4707,342088.0],["2010-12-27",10.4707,10.6451,10.4602,10.6172,429559.0],["2010-12-28",10.6416,10.7288,10.6277,10.6346,197115.0],["2010-12-29",10.5858,10.687,10.5474,10.68,895910.0],["2010-12-30",10.6521,10.666,10.5649,10.6311,447590.0],["2010-12-31",10.6381,10.8544,10.5997,10.7323,330149.0],["2011-01-03",10.7916,10.8998,10.7463,10.8579,583304.0],["2011-01-04",10.9905,11.0638,10.8684,11.0324,979970.0],["2011-01-05",10.9068,10.987,10.8405,10.9312,1080842.0],["2011-01-06",10.8544,11.0254,10.837,11.0219,1367378.0],["2011-01-07",11.0429,11.1266,10.987,11.0882,1252130.0],["2011-01-10",10.9661,11.0429,10.837,10.9766,1782562.0],["2011-01-11",10.987,11.1789,10.9172,11.1615,1525752.0],["2011-01-12",11.0463,11.1371,11.008,11.1266,1197796.0],["2011-01-13",11.0638,11.1685,10.9905,11.1161,1202181.0],["2011-01-14",11.0324,11.1615,10.9905,11.1301,786267.0],["2011-01-18",11.0638,11.1091,10.8893,10.9347,1461915.0],["2011-01-19",11.0045,11.0429,10.6974,10.7114,679303.0],["2011-01-20",10.1531,10.3346,9.9787,10.2927,3027139.0],["2011-01-21",10.1531,10.2369,10.0973,10.1531,1968469.0],["2011-01-24",10.4078,10.6939,10.3799,10.6765,1527458.0],["2011-01-25",10.5404,10.5579,10.3555,10.5055,1260171.0],["2011-01-26",10.5718,10.6695,10.5335,10.6067,1377855.0],["2011-01-27",10.6451,10.687,10.5544,10.6207,2503042.0],["2011-01-28",10.5893,10.6242,10.5125,10.5544,1776714.0],["2011-01-31",10.7044,10.7742,10.6172,10.6625,1600797.0],["2011-02-01",10.8021,10.9905,10.7916,10.9626,1544026.0],["2011-02-02",10.7288,10.8126,10.6765,10.7358,1506991.0],["2011-02-03",10.7812,10.8091,10.7079,10.7393,774328.0],["2011-02-04",10.9172,10.9207,10.6625,10.6905,1721161.0],["2011-02-07",10.7009,10.7219,10.6486,10.673,748500.0],["2011-02-08",10.6521,10.6591,10.6137,10.6416,861068.0],["2011-02-09",10.6102,10.6521,10.5579,10.6416,256566.0],["2011-02-10",10.4148,10.4253,10.3206,10.4009,979239.0],["2011-02-11",10.3241,10.6346,10.2927,10.5439,718044.0],["2011-02-14",10.5579,10.6416,10.5369,10.5683,420301.0],["2011-02-15",10.5858,10.673,10.5858,10.6346,1106913.0],["2011-02-16",10.6695,10.7428,10.6242,10.6521,767262.0],["2011-02-17",10.5963,10.6102,10.4776,10.5614,390331.0],["2011-02-18",10.5509,10.5579,10.4881,10.5369,679303.0],["2011-02-22",10.2683,10.3416,10.1531,10.3102,1065005.0],["2011-02-23",10.1148,10.1915,10.0066,10.0799,1827150.0],["2011-02-24",10.052,10.052,9.8496,10.0136,1017736.0],["2011-02-25",10.0694,10.1601,10.0031,10.1462,1527214.0],["2011-02-28",10.0415,10.0938,9.9229,9.9508,1095462.0],["2011-03-01",10.031,10.0659,9.8426,9.9508,915402.0],["2011-03-02",10.031,10.0938,9.9019,9.9229,1547681.0],["2011-03-03",10.1008,10.1287,9.9508,10.0101,549680.0],["2011-03-04",10.1287,10.1531,9.9647,10.1043,925636.0],["2011-03-07",10.1985,10.2194,10.0764,10.1148,1106670.0],["2011-03-08",9.9473,10.1183,9.9438,10.024,2149502.0],["2011-03-09",10.1601,10.1706,10.0589,10.1078,1171969.0],["2011-03-10",9.9333,9.9996,9.7868,9.9229,1673162.0],["2011-03-11",9.8077,9.9333,9.7659,9.8566,2437743.0],["2011-03-14",9.8356,9.9089,9.7973,9.8461,1248475.0],["2011-03-15",9.3402,9.6891,9.2739,9.6228,3455723.0],["2011-03-16",9.5461,9.5461,9.1448,9.2774,1967738.0],["2011-03-17",9.5251,9.5495,9.2599,9.2739,2644848.0],["2011-03-18",9.4728,9.5321,9.3646,9.4379,2750349.0],["2011-03-21",9.5007,9.5984,9.4379,9.5879,1172699.0],["2011-03-22",9.6193,9.6298,9.4344,9.4937,1160273.0],["2011-03-23",9.3716,9.5426,9.3158,9.5112,761901.0],["2011-03-24",9.5635,9.5914,9.4902,9.5705,914915.0],["2011-03-25",9.5146,9.553,9.4518,9.4728,638126.0],["2011-03-28",9.5426,9.6786,9.5356,9.6717,916133.0],["2011-03-29",9.6193,9.6961,9.5949,9.6717,723404.0],["2011-03-30",9.6856,9.6961,9.6368,9.6647,451732.0],["2011-03-31",9.867,9.8845,9.6821,9.6996,862774.0],["2011-04-01",9.6821,9.8322,9.6089,9.7694,626187.0],["2011-04-04",9.8252,9.8915,9.7903,9.8356,489011.0],["2011-04-05",9.7624,9.8252,9.7449,9.7589,549924.0],["2011-04-06",9.9892,10.1322,9.9298,9.9996,1101066.0],["2011-04-07",10.0241,10.0729,9.9682,9.9717,656400.0],["2011-04-08",10.0624,10.0938,9.9857,10.0136,570634.0],["2011-04-11",10.0241,10.0345,9.9159,10.031,522147.0],["2011-04-12",10.1776,10.2857,10.1427,10.1706,579649.0],["2011-04-13",10.3625,10.4427,10.2927,10.3102,457092.0],["2011-04-14",10.2055,10.3555,10.1811,10.3276,522635.0],["2011-04-15",10.2369,10.2997,10.188,10.2229,410311.0],["2011-04-18",10.0275,10.1671,9.9752,10.1566,734125.0],["2011-04-19",10.1985,10.2508,10.1113,10.1497,274353.0],["2011-04-20",10.3171,10.3416,10.2683,10.3381,514350.0],["2011-04-21",10.2822,10.3276,10.2055,10.2683,493153.0],["2011-04-25",10.2857,10.3171,10.2439,10.2927,212465.0],["2011-04-26",10.366,10.4288,10.3067,10.345,482919.0],["2011-04-27",10.509,10.6591,10.4846,10.6416,775790.0],["2011-04-28",10.673,10.7149,10.5509,10.5649,368403.0],["2011-04-29",10.6172,10.7079,10.5369,10.6346,182739.0],["2011-05-02",10.7114,10.7358,10.5579,10.5683,420301.0],["2011-05-03",10.5788,10.6311,10.4637,10.4707,1269917.0],["2011-05-04",10.5265,10.5265,10.4183,10.4567,649821.0],["2011-05-05",10.4218,10.5021,10.3904,10.4323,946590.0],["2011-05-06",10.8335,10.8475,10.6067,10.6381,1213146.0],["2011-05-09",10.4497,10.4532,10.2753,10.2892,400321.0],["2011-05-10",10.509,10.5335,10.3136,10.3276,845961.0],["2011-05-11",10.345,10.4009,10.2718,10.3381,593294.0],["2011-05-12",10.3485,10.4462,10.2892,10.4183,426879.0],["2011-05-13",10.4637,10.502,10.3276,10.4009,318941.0],["2011-05-16",10.3974,10.4951,10.3485,10.3869,659811.0],["2011-05-17",10.345,10.4881,10.345,10.4148,777982.0],["2011-05-18",10.3834,10.4532,10.3276,10.4148,758978.0],["2011-05-19",10.4951,10.7079,10.4637,10.6346,1026264.0],["2011-05-20",10.5021,10.53,10.4044,10.4741,871789.0],["2011-05-23",9.8008,9.9857,9.7728,9.9194,1514300.0],["2011-05-24",10.0729,10.0729,9.9159,9.9927,802104.0],["2011-05-25",10.0903,10.2892,9.9996,10.0101,1641731.0],["2011-05-26",10.2369,10.2404,10.038,10.0659,2090782.0],["2011-05-27",10.3764,10.3869,10.1043,10.1497,3131178.0],["2011-05-31",10.4078,10.4811,10.2404,10.2578,2928216.0],["2011-06-01",10.3555,10.4009,10.2194,10.2299,1357144.0],["2011-06-02",10.4427,10.5474,10.366,10.4602,1402464.0],["2011-06-03",10.53,10.694,10.5021,10.6625,636908.0],["2011-06-06",10.6207,10.6591,10.516,10.5649,640562.0],["2011-06-07",10.6451,10.6835,10.5823,10.5963,341844.0],["2011-06-08",10.5125,10.5718,10.3625,10.3904,604015.0],["2011-06-09",10.4288,10.6137,10.4288,10.5335,842063.0],["2011-06-10",10.4776,10.509,10.345,10.4148,307489.0],["2011-06-13",10.4183,10.5125,10.3555,10.4462,355245.0],["2011-06-14",10.5055,10.5753,10.4776,10.5579,332586.0],["2011-06-15",10.2822,10.3416,10.209,10.3136,733150.0],["2011-06-16",10.1217,10.2229,10.0938,10.1776,963889.0],["2011-06-17",10.3311,10.4148,10.2892,10.3136,424930.0],["2011-06-20",10.3625,10.3869,10.2683,10.3102,426879.0],["2011-06-21",10.4637,10.6032,10.4497,10.5474,528482.0],["2011-06-22",10.5683,10.6591,10.3695,10.3939,990691.0],["2011-06-23",10.2927,10.3834,10.2753,10.3799,1521366.0],["2011-06-24",10.4951,10.5055,10.3764,10.4567,821840.0],["2011-06-27",10.4358,10.509,10.3032,10.3241,700745.0],["2011-06-28",10.3102,10.3939,10.2159,10.2369,722430.0],["2011-06-29",10.3067,10.3346,10.1776,10.2648,1749669.0],["2011-06-30",10.2613,10.4009,10.1985,10.2369,1789628.0],["2011-07-01",10.3136,10.3834,10.3136,10.373,1146141.0],["2011-07-05",10.2648,10.3136,9.9647,9.9996,3226446.0],["2011-07-06",10.038,10.0834,9.9682,9.9927,711222.0],["2011-07-07",9.9682,10.2578,9.8845,10.0938,2474778.0],["2011-07-08",9.9612,10.0066,9.8705,9.9438,722673.0],["2011-07-11",9.7379,9.7519,9.6542,9.6996,978996.0],["2011-07-12",9.4728,9.5356,9.4309,9.4763,1216313.0],["2011-07-13",9.71,9.8322,9.6298,9.7065,1582523.0],["2011-07-14",9.7973,9.8182,9.5809,9.6054,796013.0],["2011-07-15",9.6717,9.6821,9.3332,9.3611,1897078.0],["2011-07-18",9.2669,9.2669,8.925,9.0122,1293307.0],["2011-07-19",9.1588,9.1623,9.082,9.1029,3842156.0],["2011-07-20",9.3123,9.3681,9.1937,9.2704,3433795.0],["2011-07-21",9.3576,9.3995,9.2669,9.3856,2273521.0],["2011-07-22",9.867,9.867,9.5565,9.6786,4740990.0],["2011-07-25",9.5809,9.7693,9.4484,9.5984,7356600.0],["2011-07-26",9.5844,9.717,9.5321,9.56,2663853.0],["2011-07-27",9.2913,9.5391,9.2913,9.4518,1848835.0],["2011-07-28",9.1099,9.2599,9.0785,9.1937,1970905.0],["2011-07-29",9.1692,9.6263,9.1692,9.4867,2512301.0],["2011-08-01",9.3751,9.3751,9.1343,9.3053,1446321.0],["2011-08-02",9.0018,9.0995,8.9704,9.0262,1577163.0],["2011-08-03",9.0262,9.2146,8.9704,9.1832,1422687.0],["2011-08-04",9.1239,9.1692,8.9355,8.9355,1447296.0],["2011-08-05",9.3228,9.3821,9.0646,9.246,2160467.0],["2011-08-08",8.911,9.0646,8.7994,8.9599,2755710.0],["2011-08-09",8.932,9.0401,8.6249,9.0332,1074751.0],["2011-08-10",8.7854,8.8238,8.5552,8.5866,1256516.0],["2011-08-11",8.6633,9.0785,8.6249,8.9948,825007.0],["2011-08-12",9.3681,9.4135,9.1309,9.1971,601091.0],["2011-08-15",9.403,9.4798,9.1378,9.3297,417864.0],["2011-08-16",9.2879,9.4937,9.2634,9.403,425661.0],["2011-08-17",9.5007,9.5426,9.3158,9.4379,302129.0],["2011-08-18",9.3367,9.3507,9.0611,9.1274,885920.0],["2011-08-19",9.2425,9.3716,8.9843,9.068,1108863.0],["2011-08-22",9.2844,9.2913,8.8517,8.8796,1089614.0],["2011-08-23",9.0297,9.1553,9.0297,9.1239,1550117.0],["2011-08-24",9.0681,9.1762,9.0157,9.1378,1093269.0],["2011-08-25",9.1134,9.1518,8.8238,8.8552,390819.0],["2011-08-26",8.6982,8.9145,8.6947,8.8936,368890.0],["2011-08-29",8.9738,9.1623,8.918,9.1204,348910.0],["2011-08-30",9.0506,9.1623,8.9808,9.1169,411042.0],["2011-08-31",9.2355,9.2983,9.1657,9.2181,1917058.0],["2011-09-01",9.1239,9.1832,8.9948,9.0262,243409.0],["2011-09-02",8.9006,8.9424,8.7157,8.7331,304078.0],["2011-09-06",8.44,8.5203,8.3633,8.447,424443.0],["2011-09-07",8.8203,8.8936,8.7854,8.8517,527020.0],["2011-09-08",8.918,8.9948,8.8622,8.925,654938.0],["2011-09-09",8.6319,8.8517,8.6075,8.8413,1145167.0],["2011-09-12",8.6284,8.7157,8.4749,8.6005,418839.0],["2011-09-13",8.6912,8.8622,8.6912,8.7715,546269.0],["2011-09-14",8.9076,8.9634,8.761,8.8308,725353.0],["2011-09-15",8.9983,9.0262,8.7191,8.8099,885677.0],["2011-09-16",8.6563,8.8622,8.6563,8.8168,1946053.0],["2011-09-19",8.6319,8.7261,8.5482,8.6773,994346.0],["2011-09-20",8.7087,8.8482,8.6319,8.7052,902002.0],["2011-09-21",8.6529,8.7505,8.5621,8.5621,1050873.0],["2011-09-22",8.3319,8.618,8.3284,8.4435,1354708.0],["2011-09-23",8.7819,8.8936,8.6982,8.7296,1273572.0],["2011-09-26",9.0681,9.1134,8.8971,9.0052,1942398.0],["2011-09-27",9.1867,9.1867,8.9355,8.9948,1157593.0],["2011-09-28",9.0122,9.0925,8.9564,8.9948,364017.0],["2011-09-29",9.1518,9.2216,9.1064,9.1727,394717.0],["2011-09-30",9.0681,9.2181,8.9634,8.9843,737780.0],["2011-10-03",8.9424,9.1204,8.8552,8.8657,1154913.0],["2011-10-04",8.775,9.1448,8.6947,9.1309,807221.0],["2011-10-05",8.8378,8.939,8.7889,8.8831,767018.0],["2011-10-06",8.8238,9.1413,8.768,9.1378,357438.0],["2011-10-07",8.9599,9.0855,8.8831,8.9878,801373.0],["2011-10-10",9.0855,9.2041,8.8308,9.2041,578431.0],["2011-10-11",9.1762,9.4518,9.1588,9.4204,532624.0],["2011-10-12",9.4588,9.5914,9.4588,9.5251,351834.0],["2011-10-13",9.4693,9.6751,9.3925,9.6158,457092.0],["2011-10-14",9.6996,9.7345,9.56,9.6228,358169.0],["2011-10-17",9.4867,9.5146,9.3786,9.4204,309439.0],["2011-10-18",9.3716,9.5565,9.2879,9.4693,304322.0],["2011-10-19",9.4728,9.4728,9.3856,9.417,320890.0],["2011-10-20",9.3507,9.4623,9.2181,9.4414,435894.0],["2011-10-21",9.4623,9.5321,9.389,9.5286,471224.0],["2011-10-24",9.5914,9.8636,9.574,9.8112,280931.0],["2011-10-25",9.6682,9.7414,9.5426,9.5914,717313.0],["2011-10-26",9.8042,9.8391,9.6089,9.717,312606.0],["2011-10-27",10.2892,10.4288,10.1427,10.3241,401783.0],["2011-10-28",10.2474,10.3555,10.202,10.2439,290921.0],["2011-10-31",10.0555,10.1078,9.9892,10.038,307733.0],["2011-11-01",9.6717,9.867,9.5705,9.7903,350860.0],["2011-11-02",9.8775,9.9857,9.8287,9.9508,351591.0],["2011-11-03",10.0694,10.3102,9.9892,10.2718,417133.0],["2011-11-04",10.1043,10.1078,9.8356,9.9543,746064.0],["2011-11-07",10.209,10.2404,10.0694,10.1427,373276.0],["2011-11-08",10.1357,10.4846,10.1357,10.4358,823545.0],["2011-11-09",10.2718,10.516,10.2229,10.3939,889819.0],["2011-11-10",10.4253,10.4567,10.3206,10.3974,801860.0],["2011-11-11",10.4951,10.5265,10.4672,10.5055,388869.0],["2011-11-14",10.4218,10.4637,10.4183,10.4427,986549.0],["2011-11-15",10.3695,10.4846,10.3625,10.4183,2179715.0],["2011-11-16",10.352,10.3974,10.1741,10.1845,836946.0],["2011-11-17",10.2159,10.2927,10.1183,10.2159,1416839.0],["2011-11-18",10.1531,10.2055,10.1357,10.1671,552117.0],["2011-11-21",10.0031,10.2159,9.9368,10.1287,1039665.0],["2011-11-22",10.0764,10.188,10.0485,10.1148,869352.0],["2011-11-23",9.9996,10.1148,9.9438,10.0555,1192435.0],["2011-11-25",10.1113,10.1706,9.9612,9.9822,386433.0],["2011-11-28",10.2474,10.3276,10.0485,10.195,885190.0],["2011-11-29",10.1531,10.4637,10.1148,10.352,1483113.0],["2011-11-30",10.7916,10.8161,10.4637,10.4986,3965932.0],["2011-12-01",10.4741,10.673,10.4741,10.5579,620096.0],["2011-12-02",10.6242,10.6416,10.3032,10.4218,459041.0],["2011-12-05",10.4707,10.7602,10.4672,10.7288,643486.0],["2011-12-06",10.6451,10.7847,10.6451,10.6974,479264.0],["2011-12-07",10.6207,10.7672,10.6032,10.7393,357682.0],["2011-12-08",10.5788,10.687,10.4776,10.4846,322109.0],["2011-12-09",10.7986,10.9277,10.7463,10.7533,287997.0],["2011-12-12",10.673,10.7568,10.4637,10.5125,288972.0],["2011-12-13",10.5788,10.6032,10.2159,10.2369,372057.0],["2011-12-14",10.1845,10.3206,10.1427,10.188,500219.0],["2011-12-15",10.3136,10.4916,10.3136,10.3869,354271.0],["2011-12-16",10.3171,10.4218,10.3067,10.3939,407143.0],["2011-12-19",10.3695,10.4009,10.1601,10.1741,362799.0],["2011-12-20",10.3869,10.4462,10.3416,10.3416,300424.0],["2011-12-21",10.3346,10.3799,10.0938,10.188,377905.0],["2011-12-22",10.1811,10.2334,10.1183,10.1252,366941.0],["2011-12-23",10.1566,10.1566,9.8496,10.0834,240729.0],["2011-12-27",10.0729,10.0729,9.8461,9.9264,431996.0],["2011-12-28",9.9822,10.0799,9.9298,9.9543,989716.0],["2011-12-29",9.8775,9.9403,9.7065,9.7624,468787.0],["2011-12-30",9.7135,9.7833,9.6751,9.7205,341844.0],["2012-01-03",9.9019,10.0764,9.6612,9.6891,829149.0],["2012-01-04",9.8426,10.045,9.7903,10.0031,947321.0],["2012-01-05",9.7519,9.8042,9.6821,9.724,584766.0],["2012-01-06",9.8287,9.8636,9.6717,9.6996,930996.0],["2012-01-09",10.1427,10.2404,10.0206,10.209,1317429.0],["2012-01-10",10.188,10.2788,10.1741,10.2404,896398.0],["2012-01-11",10.1008,10.4323,10.0764,10.2473,1613467.0],["2012-01-12",10.3974,10.4009,9.9752,10.0624,1409530.0],["2012-01-13",10.031,10.0834,9.9682,10.052,412991.0],["2012-01-17",10.195,10.2927,10.1671,10.2473,341357.0],["2012-01-18",10.3102,10.9242,10.2508,10.8544,1209978.0],["2012-01-19",10.8475,10.9242,10.8091,10.8754,1086446.0],["2012-01-20",10.8335,10.8963,10.7079,10.83,776033.0],["2012-01-23",10.8649,10.9452,10.8091,10.8265,395204.0],["2012-01-24",10.8544,10.8544,10.7463,10.7672,440280.0],["2012-01-25",10.851,11.0045,10.8405,10.8649,648847.0],["2012-01-26",11.3848,11.4999,11.1719,11.4336,1117147.0],["2012-01-27",11.4964,11.7128,11.4197,11.6988,1402464.0],["2012-01-30",11.479,11.7058,11.4371,11.643,1098385.0],["2012-01-31",11.6918,11.807,11.5767,11.7023,2062031.0],["2012-02-01",11.8593,12.0233,11.7546,11.9605,495346.0],["2012-02-02",11.8418,11.9709,11.8139,11.957,771647.0],["2012-02-03",11.9919,12.2256,11.9779,12.1977,373032.0],["2012-02-06",11.9151,12.1768,11.8732,11.957,425174.0],["2012-02-07",11.9256,12.0372,11.8732,11.9884,491691.0],["2012-02-08",11.8663,11.9849,11.8628,11.9535,558695.0],["2012-02-09",12.0093,12.1035,11.8872,12.0861,823058.0],["2012-02-10",11.8558,11.9151,11.7476,11.8139,616928.0],["2012-02-13",11.8837,11.9884,11.8384,11.9605,314068.0],["2012-02-14",11.8523,11.9047,11.7616,11.8977,458310.0],["2012-02-15",12.0128,12.0337,11.8384,11.9709,541883.0],["2012-02-16",11.7721,12.0337,11.7093,12.0163,522878.0],["2012-02-17",12.1942,12.257,12.0931,12.2256,835972.0],["2012-02-21",11.7756,11.8593,11.6639,11.8453,1343013.0],["2012-02-22",11.5383,11.7093,11.5243,11.6883,1638319.0],["2012-02-23",11.629,11.8279,11.5627,11.7616,884215.0],["2012-02-24",11.8802,11.9256,11.6325,11.6814,531162.0],["2012-02-27",11.5523,11.6639,11.4581,11.5941,436869.0],["2012-02-28",11.6674,11.8035,11.636,11.8,1049168.0],["2012-02-29",11.7721,11.7825,11.6011,11.6953,535061.0],["2012-03-01",11.9675,12.0023,11.7476,11.7965,1048437.0],["2012-03-02",11.8279,11.8802,11.7721,11.7825,452706.0],["2012-03-05",11.7756,11.8384,11.7162,11.7756,627405.0],["2012-03-06",11.5592,11.7232,11.5243,11.6744,650552.0],["2012-03-07",11.6953,11.9012,11.6779,11.8209,1081817.0],["2012-03-08",11.9884,11.9954,11.8453,11.9291,632766.0],["2012-03-09",11.9116,12.0337,11.8558,11.9151,666146.0],["2012-03-12",11.8698,11.95,11.7756,11.9291,221480.0],["2012-03-13",11.8453,12.0372,11.7965,12.0023,1285023.0],["2012-03-14",11.9884,12.0058,11.8035,11.8733,514107.0],["2012-03-15",11.8977,11.9849,11.807,11.9395,475610.0],["2012-03-16",12.0093,12.0198,11.7546,11.7756,234637.0],["2012-03-19",11.8732,11.9326,11.7616,11.9046,284586.0],["2012-03-20",11.8244,12.0582,11.807,11.95,385458.0],["2012-03-21",11.9919,11.9919,11.8663,11.9012,361093.0],["2012-03-22",11.8139,11.9709,11.7616,11.9535,505579.0],["2012-03-23",11.9779,12.114,11.9256,12.1,580380.0],["2012-03-26",12.3966,12.5815,12.3512,12.578,527508.0],["2012-03-27",12.4664,12.6897,12.421,12.6129,429316.0],["2012-03-28",12.5431,12.599,12.4769,12.5222,526777.0],["2012-03-29",12.4106,12.5222,12.2989,12.5013,253642.0],["2012-03-30",12.4803,12.7002,12.4734,12.6583,349398.0],["2012-04-02",12.5745,12.7385,12.5187,12.7316,430290.0],["2012-04-03",12.6653,12.9514,12.6478,12.8711,1023341.0],["2012-04-04",12.4699,12.6757,12.3512,12.599,969981.0],["2012-04-05",12.4908,12.6897,12.4559,12.6025,1522097.0],["2012-04-09",12.5397,12.6164,12.3827,12.4071,355976.0],["2012-04-10",12.4803,12.5501,12.2396,12.285,1120314.0],["2012-04-11",12.2536,12.2536,12.0477,12.0686,575751.0],["2012-04-12",12.3129,12.3268,12.1559,12.1733,958773.0],["2012-04-13",12.1733,12.1838,11.9954,12.0023,413235.0],["2012-04-16",11.95,12.0128,11.9012,11.9361,372788.0],["2012-04-17",12.114,12.1733,11.957,11.9709,467813.0],["2012-04-18",11.8732,11.9814,11.7825,11.8,404707.0],["2012-04-19",11.9989,12.0163,11.8139,11.9046,490960.0],["2012-04-20",12.0477,12.0965,11.9046,11.9675,504361.0],["2012-04-23",11.7546,11.7546,11.5034,11.5767,306271.0],["2012-04-24",11.7476,11.7581,11.5802,11.6046,361093.0],["2012-04-25",11.7511,11.807,11.5104,11.5488,1505041.0],["2012-04-26",11.6883,11.7895,11.5627,11.622,2030600.0],["2012-04-27",11.6883,11.8628,11.622,11.7965,1631010.0],["2012-04-30",11.7128,11.8035,11.5976,11.7476,596705.0],["2012-05-01",11.9465,12.1349,11.8907,12.1245,777982.0],["2012-05-02",12.1105,12.2884,12.0233,12.2047,389357.0],["2012-05-03",12.1838,12.3198,12.0861,12.1663,409336.0],["2012-05-04",12.1,12.2117,12.0931,12.1175,200770.0],["2012-05-07",12.1942,12.4838,12.1349,12.3652,429072.0],["2012-05-08",12.0826,12.1419,11.9675,12.128,515569.0],["2012-05-09",12.0931,12.1314,12.0372,12.0686,204668.0],["2012-05-10",11.9849,12.0617,11.9221,11.943,204424.0],["2012-05-11",11.9919,11.9989,11.8174,11.8488,422006.0],["2012-05-14",11.779,11.8209,11.7128,11.7337,866672.0],["2012-05-15",11.7302,11.8104,11.6639,11.6674,232932.0],["2012-05-16",11.6918,11.7721,11.6325,11.6639,273134.0],["2012-05-17",11.4406,11.4441,10.7707,10.8265,754104.0],["2012-05-18",10.9207,10.9207,10.7323,10.7602,320647.0],["2012-05-21",10.53,10.8963,10.4811,10.8614,365722.0],["2012-05-22",10.5928,10.994,10.5509,10.7916,948539.0],["2012-05-23",10.5335,10.7533,10.3695,10.7288,825982.0],["2012-05-24",10.8963,10.9417,10.5649,10.8091,867403.0],["2012-05-25",10.8475,10.8789,10.6311,10.6835,452219.0],["2012-05-29",11.1091,11.1091,10.7533,10.8161,1346667.0],["2012-05-30",10.7637,10.7777,10.6067,10.6242,485843.0],["2012-05-31",10.6346,10.7288,10.4637,10.7114,833048.0],["2012-06-01",10.4113,10.5544,10.3625,10.4951,710003.0],["2012-06-04",10.5649,10.5649,10.2578,10.2857,279957.0],["2012-06-05",10.2159,10.3102,10.045,10.2334,572583.0],["2012-06-06",10.1043,10.5544,10.0973,10.5509,871301.0],["2012-06-07",10.6695,10.8335,10.6625,10.8126,828662.0],["2012-06-08",10.5893,10.8963,10.4462,10.844,2198964.0],["2012-06-11",10.8475,10.8544,10.5788,10.694,923687.0],["2012-06-12",10.4776,10.5544,10.3276,10.5195,1381266.0],["2012-06-13",10.4253,10.5055,10.3346,10.3485,749719.0],["2012-06-14",10.3311,10.4532,10.3171,10.4253,253886.0],["2012-06-15",10.4392,10.5195,10.3695,10.4811,457579.0],["2012-06-18",10.4811,10.6521,10.4358,10.5997,307489.0],["2012-06-19",10.6765,10.8475,10.6416,10.7498,332586.0],["2012-06-20",10.8161,10.8614,10.7812,10.8161,661029.0],["2012-06-21",10.9382,10.9382,10.5893,10.6137,334779.0],["2012-06-22",10.9138,10.9138,10.6905,10.7114,246576.0],["2012-06-25",10.7637,10.7812,10.6242,10.7079,600360.0],["2012-06-26",10.6974,10.7009,10.4462,10.5369,716826.0],["2012-06-27",10.5474,10.6032,10.4706,10.5788,209541.0],["2012-06-28",10.5265,10.5265,10.3241,10.373,295307.0],["2012-06-29",10.6556,10.7672,10.5195,10.6067,620339.0],["2012-07-02",10.5718,10.7254,10.4462,10.5125,718288.0],["2012-07-03",10.5474,10.6591,10.4392,10.6207,429559.0],["2012-07-05",10.5579,10.5683,10.4497,10.4637,270454.0],["2012-07-06",10.4497,10.4776,10.2369,10.2613,474879.0],["2012-07-09",10.4846,10.4881,10.1915,10.2753,904438.0],["2012-07-10",10.366,10.4811,10.3555,10.4358,599385.0],["2012-07-11",10.4497,10.4811,10.345,10.366,763363.0],["2012-07-12",10.2508,10.2508,10.1008,10.1113,445884.0],["2012-07-13",10.3346,10.3869,10.2543,10.3136,1360556.0],["2012-07-16",10.3799,10.4427,10.3381,10.3485,528726.0],["2012-07-17",10.4148,10.4672,10.2718,10.352,402514.0],["2012-07-18",10.2718,10.345,10.188,10.2194,429316.0],["2012-07-19",10.3939,10.4602,10.2055,10.2508,622288.0],["2012-07-20",10.1497,10.2543,10.0834,10.1043,611568.0],["2012-07-23",9.8252,9.9612,9.7624,9.9194,398128.0],["2012-07-24",9.7031,9.8217,9.6507,9.731,493396.0],["2012-07-25",9.7938,10.0136,9.7379,9.9892,2298374.0],["2012-07-26",10.1531,10.345,10.1462,10.2753,371814.0],["2012-07-27",10.0694,10.3485,10.0694,10.2997,348423.0],["2012-07-30",10.2159,10.4288,10.195,10.4253,446859.0],["2012-07-31",10.2334,10.359,10.0729,10.2788,546756.0],["2012-08-01",10.3939,10.4148,10.045,10.1183,569660.0],["2012-08-02",10.1043,10.2404,10.0903,10.1741,411285.0],["2012-08-03",10.373,10.5265,10.2892,10.4427,239510.0],["2012-08-06",10.4811,10.509,10.4323,10.4532,142049.0],["2012-08-07",10.5369,10.5369,10.373,10.3939,147653.0],["2012-08-08",10.3764,10.4881,10.2892,10.3416,318210.0],["2012-08-09",10.3276,10.3974,10.2718,10.3067,197115.0],["2012-08-10",10.2788,10.3136,10.195,10.2648,214414.0],["2012-08-13",10.3276,10.3834,10.2997,10.3485,139126.0],["2012-08-14",10.4567,10.6905,10.3764,10.5579,772622.0],["2012-08-15",10.5195,10.6695,10.5195,10.6416,259977.0],["2012-08-16",10.6556,10.6905,10.6172,10.666,154963.0],["2012-08-17",10.6939,10.7009,10.6137,10.6172,313337.0],["2012-08-20",10.6137,10.6835,10.6137,10.6416,220018.0],["2012-08-21",10.8754,10.994,10.844,10.8719,199308.0],["2012-08-22",10.9766,11.0394,10.8649,10.8858,677354.0],["2012-08-23",10.9033,11.001,10.8824,10.9766,427366.0],["2012-08-24",10.8161,10.9661,10.8091,10.9382,191267.0],["2012-08-27",11.0184,11.1161,10.8858,10.9242,86984.0],["2012-08-28",10.9277,10.9277,10.8161,10.8475,251693.0],["2012-08-29",10.8021,10.8405,10.7009,10.7707,121583.0],["2012-08-30",10.851,10.8893,10.7882,10.8335,307489.0],["2012-08-31",10.9138,10.9905,10.7254,10.83,737780.0],["2012-09-04",11.0184,11.0254,10.7219,10.7742,410798.0],["2012-09-05",10.987,11.0254,10.7602,10.8126,1237755.0],["2012-09-06",10.9033,11.0603,10.8719,10.9452,1414890.0],["2012-09-07",11.165,11.308,11.0429,11.0498,1232394.0],["2012-09-10",11.1789,11.2278,11.0638,11.1126,1583010.0],["2012-09-11",11.1196,11.1405,10.994,11.0394,837921.0],["2012-09-12",11.144,11.1824,11.1091,11.1685,1801567.0],["2012-09-13",11.1336,11.2836,11.1126,11.1859,922225.0],["2012-09-14",11.329,11.4371,11.329,11.4092,1408068.0],["2012-09-17",11.3499,11.3883,11.2592,11.2976,436138.0],["2012-09-18",11.2208,11.2557,11.1091,11.165,402270.0],["2012-09-19",11.3185,11.4476,11.301,11.3743,1143705.0],["2012-09-20",11.4964,11.5139,11.3952,11.4232,1054284.0],["2012-09-21",11.479,11.5523,11.3883,11.3987,893961.0],["2012-09-24",11.3778,11.3778,11.2627,11.315,197115.0],["2012-09-25",11.3464,11.3708,11.1999,11.2068,437844.0],["2012-09-26",11.2208,11.2382,11.0847,11.1301,390088.0],["2012-09-27",11.315,11.4336,11.3045,11.4232,620339.0],["2012-09-28",11.4197,11.4336,11.2173,11.2522,415184.0],["2012-10-01",11.3918,11.479,11.2731,11.4441,865941.0],["2012-10-02",11.5034,11.5139,11.3848,11.4615,230495.0],["2012-10-03",11.5488,11.6814,11.4999,11.6325,1009940.0],["2012-10-04",11.6848,11.7302,11.6011,11.636,195166.0],["2012-10-05",11.8977,11.8977,11.7058,11.7337,637151.0],["2012-10-08",11.8,11.8139,11.6744,11.7511,236587.0],["2012-10-09",11.7476,11.7895,11.5697,11.6674,309439.0],["2012-10-10",11.622,11.7093,11.5837,11.6011,366941.0],["2012-10-11",11.7721,11.7895,11.6534,11.7023,436138.0],["2012-10-12",11.6534,11.7232,11.6255,11.6674,324545.0],["2012-10-15",11.6814,11.7756,11.6465,11.7407,304566.0],["2012-10-16",11.786,11.7895,11.7197,11.7302,224404.0],["2012-10-17",11.7721,11.8209,11.5592,11.6011,652745.0],["2012-10-18",11.7756,11.779,11.7023,11.7232,784805.0],["2012-10-19",11.6465,11.7162,11.6255,11.636,377905.0],["2012-10-22",11.6046,11.7058,11.5871,11.6779,324058.0],["2012-10-23",11.3394,11.5453,11.2208,11.4232,674186.0],["2012-10-24",11.5104,11.5209,11.4197,11.4197,307733.0],["2012-10-25",11.5941,11.6779,11.4162,11.4615,816480.0],["2012-10-26",11.308,11.4057,11.1091,11.1301,736318.0],["2012-10-31",11.322,11.3638,11.2348,11.2522,711709.0],["2012-11-01",11.3987,11.4266,11.2382,11.3569,1483113.0],["2012-11-02",11.3499,11.3848,11.2662,11.3394,1856145.0],["2012-11-05",11.6953,11.95,11.6046,11.7232,1971880.0],["2012-11-06",11.8314,12.1419,11.7825,12.1349,2144873.0],["2012-11-07",12.0372,12.114,11.9709,12.0651,850347.0],["2012-11-08",12.0791,12.4734,12.0756,12.3931,1186588.0],["2012-11-09",12.271,12.4769,12.271,12.4315,1791333.0],["2012-11-12",12.2989,12.3966,12.2466,12.3757,1314749.0],["2012-11-13",12.3617,12.3896,12.2745,12.2745,927829.0],["2012-11-14",12.4929,12.4929,12.3329,12.3552,1119096.0],["2012-11-15",12.2213,12.3515,12.2138,12.2287,1002143.0],["2012-11-16",12.2138,12.2399,12.091,12.1134,517274.0],["2012-11-19",12.3366,12.3552,12.225,12.292,534817.0],["2012-11-20",12.3962,12.6009,12.3218,12.5339,1081330.0],["2012-11-21",12.4222,12.4929,12.3701,12.4669,355245.0],["2012-11-23",12.7609,12.8725,12.7125,12.772,307246.0],["2012-11-26",12.7981,12.9358,12.7051,12.813,712440.0],["2012-11-27",12.7237,12.8763,12.7051,12.8242,523122.0],["2012-11-28",12.746,12.973,12.7088,12.906,448564.0],["2012-11-29",12.9805,13.0847,12.8874,12.8874,998732.0],["2012-11-30",12.8911,13.0065,12.7162,12.813,953169.0],["2012-12-03",12.9916,13.0251,12.8093,12.8688,760683.0],["2012-12-04",13.1591,13.2782,13.0698,13.1479,2159005.0],["2012-12-05",13.174,13.2707,13.1479,13.1702,1063056.0],["2012-12-06",13.1181,13.1702,13.0921,13.1479,757272.0],["2012-12-07",12.9879,13.0214,12.8651,12.9135,502655.0],["2012-12-10",12.8651,12.8837,12.7274,12.7609,496807.0],["2012-12-11",12.8725,13.0698,12.8539,12.8874,824033.0],["2012-12-12",13.0139,13.0437,12.8167,12.8837,617659.0],["2012-12-13",12.8986,13.0735,12.839,12.9023,340870.0],["2012-12-14",12.9767,13.2223,12.9767,13.1144,309195.0],["2012-12-17",13.0698,13.1107,12.9023,12.9358,282150.0],["2012-12-18",12.9507,13.0847,12.8614,12.8949,228790.0],["2012-12-19",13.0474,13.3489,13.0474,13.3265,1141268.0],["2012-12-20",13.2186,13.4717,13.2075,13.4494,1036985.0],["2012-12-21",13.2484,13.3675,13.1479,13.174,609375.0],["2012-12-24",13.1554,13.1814,12.9842,13.1293,45563.0],["2012-12-26",13.1368,13.2075,12.9581,12.973,134983.0],["2012-12-27",13.0102,13.0251,12.7534,12.7981,909311.0],["2012-12-28",12.679,12.7907,12.6492,12.6753,705618.0],["2012-12-31",12.6902,12.7758,12.6381,12.7572,506797.0],["2013-01-02",13.0251,13.0921,12.8055,12.8837,774328.0],["2013-01-03",13.0251,13.2931,12.9842,13.2484,1329612.0],["2013-01-04",13.2484,13.3377,13.1889,13.3117,315043.0],["2013-01-07",13.6392,13.7099,13.5536,13.7061,712440.0],["2013-01-08",13.8848,14.0634,13.8587,13.9666,830124.0],["2013-01-09",13.9555,13.9778,13.8624,13.9369,644217.0],["2013-01-10",14.1415,14.2867,14.0039,14.2309,1596655.0],["2013-01-11",14.3127,14.51,14.2904,14.402,785779.0],["2013-01-14",14.4132,14.4765,14.3462,14.3723,488036.0],["2013-01-15",14.3276,14.3834,14.2606,14.3127,853515.0],["2013-01-16",14.3574,14.5137,14.2085,14.4728,2461865.0],["2013-01-17",14.4095,14.4988,14.3239,14.4318,2891424.0],["2013-01-18",14.2234,14.4169,14.1341,14.2309,1295013.0],["2013-01-22",14.2681,14.3946,14.1676,14.1788,912235.0],["2013-01-23",14.1527,14.1676,14.0225,14.056,887139.0],["2013-01-24",14.4802,14.6402,14.2234,14.3388,1458748.0],["2013-01-25",14.3202,14.67,14.3202,14.6551,1562543.0],["2013-01-28",14.6216,15.0384,14.6216,14.7668,948539.0],["2013-01-29",14.8933,15.031,14.7481,14.9565,1268942.0],["2013-01-30",14.9454,14.9603,14.7965,14.8002,748988.0],["2013-01-31",14.7742,14.7854,14.4876,14.4951,1320353.0],["2013-02-01",15.1091,15.1798,14.8077,14.8486,2848054.0],["2013-02-04",14.7295,14.8747,14.5881,14.6402,852296.0],["2013-02-05",14.6142,14.9677,14.4914,14.9156,1034305.0],["2013-02-06",14.9752,15.2989,14.9156,15.2617,1520392.0],["2013-02-07",15.1873,15.5036,15.1873,15.4738,1641000.0],["2013-02-08",15.2505,15.3808,15.1761,15.1947,1161735.0],["2013-02-11",15.1463,15.1575,14.9752,15.1017,321134.0],["2013-02-12",15.1687,15.2431,15.0347,15.0645,314312.0],["2013-02-13",15.2096,15.3696,15.1538,15.3547,373519.0],["2013-02-14",15.1463,15.2022,15.0012,15.1798,544320.0],["2013-02-15",15.2468,15.284,15.1352,15.2282,476828.0],["2013-02-19",15.2803,15.3436,15.1463,15.2022,293114.0],["2013-02-20",15.2319,15.2803,15.0124,15.0459,530188.0],["2013-02-21",14.9082,14.9268,14.6998,14.8486,647141.0],["2013-02-22",14.8635,14.9119,14.6737,14.7891,774328.0],["2013-02-25",14.9193,14.9454,14.3611,14.3648,1596898.0],["2013-02-26",14.7221,14.7928,14.1081,14.2271,2188487.0],["2013-02-27",14.2346,14.5249,14.1192,14.4839,1333997.0],["2013-02-28",14.469,14.5695,14.3834,14.3872,467813.0],["2013-03-01",14.4765,14.6812,14.4058,14.5435,516787.0],["2013-03-04",14.6998,14.9565,14.6514,14.8784,832804.0],["2013-03-05",15.0533,15.0533,14.7221,14.7928,1111055.0],["2013-03-06",14.8412,14.9379,14.7705,14.7891,513863.0],["2013-03-07",14.7928,14.9565,14.7221,14.8226,597436.0],["2013-03-08",14.9193,15.0086,14.7072,14.7593,356951.0],["2013-03-11",14.8151,14.8821,14.6849,14.8002,2508159.0],["2013-03-12",14.8114,14.9789,14.7593,14.8002,696602.0],["2013-03-13",14.6663,14.8486,14.5993,14.7705,399834.0],["2013-03-14",14.8263,15.0273,14.7742,14.9528,1051848.0],["2013-03-15",15.0012,15.0086,14.7556,14.7556,606207.0],["2013-03-18",14.7407,15.0124,14.6886,15.0086,606451.0],["2013-03-19",15.325,15.4701,15.2878,15.4552,697821.0],["2013-03-20",15.9613,16.1065,15.8423,16.0879,950732.0],["2013-03-21",15.7604,15.7604,15.4478,15.5818,723648.0],["2013-03-22",15.619,15.8609,15.6115,15.805,766774.0],["2013-03-25",15.7418,15.8274,15.5557,15.7381,989960.0],["2013-03-26",15.7083,15.8423,15.6078,15.8162,795525.0],["2013-03-27",15.4701,15.5594,15.3659,15.4664,406900.0],["2013-03-28",15.6971,15.7083,15.3324,15.5483,668826.0],["2013-04-01",15.5966,15.6227,15.3733,15.4441,291408.0],["2013-04-02",15.6636,15.8646,15.5557,15.7418,1283318.0],["2013-04-03",15.7381,15.8088,15.4813,15.5371,541396.0],["2013-04-04",15.4664,15.5818,15.3473,15.5743,267530.0],["2013-04-05",15.1128,15.4366,15.0049,15.4143,572583.0],["2013-04-08",15.3696,15.4775,15.2282,15.4664,309439.0],["2013-04-09",15.4776,15.4776,15.3585,15.392,228302.0],["2013-04-10",15.4813,15.8534,15.4813,15.7902,341601.0],["2013-04-11",15.9651,16.1586,15.913,16.0953,418351.0],["2013-04-12",15.913,16.5121,15.8274,16.4563,1175136.0],["2013-04-15",16.2628,16.2628,16.0618,16.0916,1519173.0],["2013-04-16",16.166,16.5568,16.166,16.527,1014569.0],["2013-04-17",16.4489,16.4935,16.1772,16.4079,913453.0],["2013-04-18",16.4079,16.4823,16.1251,16.207,525802.0],["2013-04-19",16.1735,16.3558,16.1214,16.3186,395448.0],["2013-04-22",16.3484,16.4191,16.2516,16.2814,767018.0],["2013-04-23",16.3112,16.5568,16.2925,16.393,391062.0],["2013-04-24",16.1623,16.2516,16.0395,16.166,571365.0],["2013-04-25",16.0172,16.0767,15.9539,16.0283,867403.0],["2013-04-26",15.8609,16.1325,15.7269,16.006,958529.0],["2013-04-29",16.0767,16.207,16.0767,16.1437,374007.0],["2013-04-30",15.9241,16.1437,15.7976,16.1288,721942.0],["2013-05-01",16.166,16.3372,15.9837,15.9986,645192.0],["2013-05-02",16.2814,16.6498,16.1623,16.5605,734612.0],["2013-05-03",16.6573,16.7987,16.5903,16.7354,631547.0],["2013-05-06",16.7503,16.9289,16.7019,16.7168,323571.0],["2013-05-07",16.7205,16.8136,16.4972,16.661,386189.0],["2013-05-08",16.6386,16.7689,16.6052,16.6647,205155.0],["2013-05-09",16.5977,16.5977,16.1028,16.1846,778226.0],["2013-05-10",16.073,16.3856,15.9502,16.2814,284099.0],["2013-05-13",16.2591,16.2925,16.1549,16.2442,408849.0],["2013-05-14",16.2256,16.4526,16.1697,16.326,303591.0],["2013-05-15",16.6721,16.8136,16.5679,16.6089,590126.0],["2013-05-16",16.8024,16.8619,16.7317,16.8061,996051.0],["2013-05-17",16.6907,16.7615,16.5605,16.6721,559913.0],["2013-05-20",17.9263,17.9933,17.3978,17.5616,1177329.0],["2013-05-21",17.6807,17.6807,17.3978,17.4202,697577.0],["2013-05-22",17.6509,17.7328,17.3904,17.4462,805515.0],["2013-05-23",17.4425,17.5244,17.3271,17.5095,1925829.0],["2013-05-24",17.2862,17.997,17.2378,17.93,745820.0],["2013-05-28",18.0305,18.4361,18.0305,18.4101,1155400.0],["2013-05-29",18.3394,18.3691,18.2203,18.3282,593537.0],["2013-05-30",18.4138,18.4733,18.384,18.4287,456361.0],["2013-05-31",17.9933,18.3356,17.9225,18.1905,1087908.0],["2013-06-03",18.4138,18.4733,18.2798,18.4584,870570.0],["2013-06-04",18.5999,18.611,18.4882,18.5924,799911.0],["2013-06-05",18.6259,18.6706,18.2612,18.3542,637639.0],["2013-06-06",18.3356,18.451,18.2203,18.358,693679.0],["2013-06-07",18.2984,18.7189,18.2426,18.6445,405438.0],["2013-06-10",18.6743,18.7562,18.317,18.6147,566492.0],["2013-06-11",18.4212,18.6296,18.3096,18.6147,292627.0],["2013-06-12",18.5775,18.5775,18.3207,18.4808,477315.0],["2013-06-13",18.4026,18.4919,18.2538,18.4287,424686.0],["2013-06-14",18.7301,18.9273,18.5812,18.6333,766774.0],["2013-06-17",18.7413,18.7599,18.384,18.4808,1082061.0],["2013-06-18",18.5217,18.6073,18.5143,18.5924,592807.0],["2013-06-19",18.9348,18.9683,18.5291,18.5701,659811.0],["2013-06-20",18.9794,18.9794,18.3766,18.4659,1195116.0],["2013-06-21",19.0874,19.1357,18.4026,18.5031,1762339.0],["2013-06-24",18.183,18.3691,17.9895,18.1868,1187075.0],["2013-06-25",18.3059,18.8678,18.2314,18.5924,2145604.0],["2013-06-26",18.6631,18.8492,18.5738,18.7748,1191217.0],["2013-06-27",18.7375,19.1171,18.6333,19.065,962184.0],["2013-06-28",18.6892,19.1953,18.6892,19.1767,693435.0],["2013-07-01",19.3962,20.1629,19.3776,19.9247,977047.0],["2013-07-02",19.7312,19.9173,19.627,19.7237,665171.0],["2013-07-03",19.6679,19.8651,19.5972,19.7423,223429.0],["2013-07-05",19.1692,19.72,18.8529,19.1878,1105695.0],["2013-07-08",19.0688,19.6456,19.0092,19.3814,709272.0],["2013-07-09",19.1134,19.426,19.0539,19.4,649578.0],["2013-07-10",19.0799,19.5377,19.0688,19.4483,871301.0],["2013-07-11",19.4149,19.6754,19.2883,19.6567,632766.0],["2013-07-12",19.5786,19.7237,19.4744,19.5525,342088.0],["2013-07-15",19.3739,19.4372,19.2362,19.4074,345256.0],["2013-07-16",19.2734,19.4446,19.1209,19.2697,455387.0],["2013-07-17",19.5116,19.7386,19.2958,19.5674,508015.0],["2013-07-18",20.014,20.3043,19.8986,19.9321,819647.0],["2013-07-19",20.0959,20.1257,19.8689,20.0177,393499.0],["2013-07-22",20.0363,20.0363,19.7349,19.8354,246820.0],["2013-07-23",19.2883,19.6493,19.2251,19.6307,453925.0],["2013-07-24",20.1666,20.3713,20.0512,20.0996,446859.0],["2013-07-25",20.1182,20.1368,19.761,19.9507,240729.0],["2013-07-26",19.787,20.0549,19.6456,19.9582,210759.0],["2013-07-29",19.1655,19.4595,19.1469,19.2734,1061350.0],["2013-07-30",19.4893,19.5525,19.2325,19.3479,501680.0],["2013-07-31",19.2846,19.333,19.0799,19.173,1070122.0],["2013-08-01",19.5153,19.921,19.5079,19.8689,512401.0],["2013-08-02",19.9433,20.1852,19.8949,20.1145,482919.0],["2013-08-05",20.0587,20.0996,19.787,19.9173,228790.0],["2013-08-06",19.8652,19.9173,19.56,19.6084,467082.0],["2013-08-07",19.5302,19.7721,19.4632,19.6865,416158.0],["2013-08-08",19.761,20.1033,19.7572,19.8912,298231.0],["2013-08-09",19.9582,20.1182,19.9098,19.947,343550.0],["2013-08-12",19.2027,19.3293,19.0353,19.2176,765069.0],["2013-08-13",19.5414,19.5637,19.1283,19.2251,535061.0],["2013-08-14",19.2586,19.3255,19.1023,19.1692,536523.0],["2013-08-15",18.8306,19.2213,18.6185,19.065,928803.0],["2013-08-16",18.7041,18.8455,18.2873,18.2873,1326932.0],["2013-08-19",18.7934,18.8083,18.2277,18.2761,1082792.0],["2013-08-20",18.3096,18.6817,18.2612,18.5961,1638319.0],["2013-08-21",18.5961,18.678,18.2761,18.317,463671.0],["2013-08-22",18.5143,19.1916,18.4622,18.8231,341601.0],["2013-08-23",18.5552,18.6408,18.4584,18.4957,411773.0],["2013-08-26",18.4957,18.5664,18.2724,18.3356,345012.0],["2013-08-27",17.9635,18.2761,17.8667,18.09,773597.0],["2013-08-28",17.6955,17.7402,17.5541,17.6695,741435.0],["2013-08-29",17.7923,17.9114,17.5951,17.8146,715364.0],["2013-08-30",17.7662,17.9933,17.5392,17.6621,640319.0],["2013-09-03",18.0714,18.2612,17.9858,18.1831,604989.0],["2013-09-04",15.7157,16.955,15.284,16.5642,4888887.0],["2013-09-05",16.3633,16.914,16.3558,16.7912,1854196.0],["2013-09-06",16.8359,17.0443,16.8024,16.9475,1234587.0],["2013-09-09",16.9178,17.0666,16.8917,16.9959,798449.0],["2013-09-10",17.6286,17.636,17.1783,17.2639,891524.0],["2013-09-11",17.4313,17.4313,17.0964,17.3457,1166608.0],["2013-09-12",17.208,17.3308,17.0592,17.2825,1185126.0],["2013-09-13",17.2118,17.5392,17.1634,17.3569,948783.0],["2013-09-16",17.8928,17.9523,17.7476,17.8407,879098.0],["2013-09-17",18.0565,18.5403,18.0454,18.5254,1224597.0],["2013-09-18",18.0044,18.2947,17.9672,18.1347,1704593.0],["2013-09-19",17.9709,18.2649,17.9709,18.09,1813993.0],["2013-09-20",18.09,18.4287,18.064,18.3319,1560838.0],["2013-09-23",18.2835,18.4994,18.2389,18.4473,1014569.0],["2013-09-24",18.6073,19.0129,18.5775,18.9757,1134933.0],["2013-09-25",19.0353,19.0353,18.8529,18.9497,1250425.0],["2013-09-26",18.7376,18.9794,18.6631,18.905,866185.0],["2013-09-27",18.7003,18.8976,18.5775,18.7748,1548655.0],["2013-09-30",18.5068,18.6371,18.4212,18.5105,1307927.0],["2013-10-01",18.6073,18.6185,18.4436,18.5738,763120.0],["2013-10-02",18.5366,18.7785,18.4101,18.6147,906144.0],["2013-10-03",18.4994,18.7748,18.4882,18.745,471711.0],["2013-10-04",18.6036,18.6036,18.2314,18.4622,1941910.0],["2013-10-07",18.131,18.5329,18.1086,18.3989,467813.0],["2013-10-08",18.317,18.317,17.7923,18.1086,1105208.0],["2013-10-09",17.863,18.1235,17.8444,18.0305,785779.0],["2013-10-10",18.2538,18.4659,18.2128,18.4138,688318.0],["2013-10-11",18.3542,18.3766,18.1644,18.3245,474635.0],["2013-10-14",18.0975,18.1644,17.8779,18.131,909311.0],["2013-10-15",17.997,18.3617,17.956,18.2761,697821.0],["2013-10-16",18.3356,18.4957,18.2128,18.451,441255.0],["2013-10-17",18.6333,18.9794,18.6333,18.9125,338190.0],["2013-10-18",19.2251,19.2697,18.9906,19.0539,550167.0],["2013-10-21",19.0539,19.2027,18.9236,19.1023,318697.0],["2013-10-22",18.9683,19.2027,18.8418,19.0018,396423.0],["2013-10-23",19.1432,19.2772,18.9981,19.0241,497051.0],["2013-10-24",19.0613,19.1097,18.8678,19.0018,492665.0],["2013-10-25",18.5068,18.8492,18.4473,18.7078,685394.0],["2013-10-28",18.5924,18.7859,18.518,18.6259,736318.0],["2013-10-29",18.6817,18.8976,18.6259,18.7673,529701.0],["2013-10-30",18.7934,19.0464,18.7189,18.9162,350860.0],["2013-10-31",18.6557,18.771,18.5217,18.6854,1094000.0],["2013-11-01",18.4138,18.8678,18.384,18.7338,1284292.0],["2013-11-04",16.2144,17.0257,15.8832,16.9773,7174835.0],["2013-11-05",16.914,17.1448,16.8508,17.0294,2573945.0],["2013-11-06",17.5169,17.5169,17.2266,17.2899,2605133.0],["2013-11-07",17.2341,17.2639,16.955,17.0592,1264313.0],["2013-11-08",17.1671,17.3941,17.0927,17.1597,1180009.0],["2013-11-11",17.3941,17.6844,17.2378,17.4425,2661904.0],["2013-11-12",17.4425,17.4648,17.1187,17.1931,1213633.0],["2013-11-13",17.0927,17.2527,16.5717,16.7652,2763994.0],["2013-11-14",16.7726,16.7838,16.5121,16.6647,1158324.0],["2013-11-15",16.5642,16.5977,16.2442,16.5047,1446078.0],["2013-11-18",16.393,16.4489,16.2144,16.2479,539447.0],["2013-11-19",16.4675,16.5493,16.1586,16.1921,757759.0],["2013-11-20",16.5568,16.6386,16.2256,16.2888,1370789.0],["2013-11-21",16.3744,16.5344,16.2553,16.3484,600847.0],["2013-11-22",16.6089,16.687,16.5642,16.6386,1688512.0],["2013-11-25",16.914,17.0182,16.8247,16.8433,1033818.0],["2013-11-26",17.3197,17.6769,17.3197,17.5578,2172649.0],["2013-11-27",17.8593,18.0081,17.5951,17.796,1540127.0],["2013-11-29",17.9263,18.0491,17.8518,17.8742,489742.0],["2013-12-02",17.837,17.9858,17.5876,17.6769,395935.0],["2013-12-03",17.6658,17.6732,17.409,17.4685,1031868.0],["2013-12-04",17.3494,17.3904,17.048,17.3122,857413.0],["2013-12-05",17.2639,17.4127,17.1634,17.3271,431996.0],["2013-12-06",17.6546,17.8444,17.5132,17.8332,676867.0],["2013-12-09",17.863,18.0714,17.7476,17.9002,460503.0],["2013-12-10",18.0342,18.1161,17.93,18.09,577456.0],["2013-12-11",18.1347,18.1347,17.6174,17.6472,1270160.0],["2013-12-12",17.6918,17.7476,17.3271,17.4462,937088.0],["2013-12-13",17.5355,17.5578,17.1671,17.2118,1149552.0],["2013-12-16",17.5765,17.5839,17.316,17.3606,1355195.0],["2013-12-17",17.5653,17.6769,17.2825,17.3197,1130548.0],["2013-12-18",17.0666,17.1224,16.7987,16.9178,970468.0],["2013-12-19",17.1113,17.1745,16.8396,17.1485,1305246.0],["2013-12-20",17.1708,17.5504,17.0592,17.4313,1346180.0],["2013-12-23",17.5727,17.636,17.1857,17.2155,609375.0],["2013-12-24",17.3085,17.3755,17.1262,17.2639,373276.0],["2013-12-26",17.4127,17.662,17.2713,17.5616,400077.0],["2013-12-27",17.543,17.6174,17.1634,17.2564,649578.0],["2013-12-30",17.3643,17.3941,17.2862,17.3904,782125.0],["2013-12-31",17.4574,17.5169,17.3271,17.4648,174699.0],["2014-01-02",17.4499,17.5876,17.3829,17.4871,380585.0],["2014-01-03",17.6174,17.8518,17.6174,17.8295,339652.0],["2014-01-06",17.7439,17.8965,17.6695,17.7104,623507.0],["2014-01-07",18.1533,18.2203,18.0119,18.1235,949270.0],["2014-01-08",18.4696,18.6036,18.3319,18.5961,1219968.0],["2014-01-09",18.6185,18.8938,18.4919,18.7934,826713.0],["2014-01-10",18.3431,18.9236,18.2724,18.7934,954630.0],["2014-01-13",18.9534,19.0167,18.4584,18.5589,1131766.0],["2014-01-14",18.544,18.6371,18.3617,18.5329,896154.0],["2014-01-15",18.6073,18.6259,18.3691,18.4398,391062.0],["2014-01-16",18.2165,18.4101,18.1644,18.2352,416158.0],["2014-01-17",18.4919,18.5738,18.2984,18.5403,574776.0],["2014-01-21",18.771,18.8306,18.4249,18.585,409336.0],["2014-01-22",18.7896,18.9683,18.7301,18.9534,537497.0],["2014-01-23",18.8269,18.9422,18.5589,18.6854,631060.0],["2014-01-24",18.6036,18.6892,18.1161,18.2426,903463.0],["2014-01-27",18.2947,18.3691,18.0156,18.1161,389600.0],["2014-01-28",18.2091,18.3803,18.0454,18.1831,432727.0],["2014-01-29",17.9002,18.1533,17.7774,17.8593,291165.0],["2014-01-30",17.6844,17.8407,17.6434,17.8035,274596.0],["2014-01-31",17.5765,17.7439,17.502,17.5839,437844.0],["2014-02-03",18.7562,18.9385,17.9002,17.9077,2010864.0],["2014-02-04",18.358,18.4212,18.1831,18.2984,1266749.0],["2014-02-05",18.8976,19.3479,18.8566,19.1841,1714339.0],["2014-02-06",19.4409,19.9024,19.4409,19.7572,693922.0],["2014-02-07",19.6121,19.9061,19.5786,19.7423,444179.0],["2014-02-10",19.7088,19.7126,19.5042,19.6754,397885.0],["2014-02-11",19.8354,20.1517,19.7833,20.0996,490472.0],["2014-02-12",20.0512,20.241,19.9656,20.0326,578187.0],["2014-02-13",19.9433,20.0959,19.9321,20.0215,713902.0],["2014-02-14",20.3154,21.1416,20.2931,21.0076,2019636.0],["2014-02-18",20.375,20.8551,20.282,20.803,1853465.0],["2014-02-19",20.6801,20.9741,20.4866,20.8104,898834.0],["2014-02-20",20.6467,21.1453,20.5834,21.0114,1374200.0],["2014-02-21",20.829,21.0188,20.7657,20.9779,747526.0],["2014-02-24",20.922,21.2123,20.8439,21.0076,455630.0],["2014-02-25",21.0523,21.097,20.8811,21.0449,826469.0],["2014-02-26",21.0262,21.0411,20.8476,21.0039,633253.0],["2014-02-27",21.1416,21.2346,21.056,21.1937,766531.0],["2014-02-28",21.2495,21.3426,21.0523,21.123,1019198.0],["2014-03-03",20.9109,20.9332,20.7285,20.9072,1700938.0],["2014-03-04",21.0337,21.1602,20.8699,21.0262,867159.0],["2014-03-05",21.1007,21.1379,20.8997,21.0746,1229227.0],["2014-03-06",21.4356,21.5584,21.0783,21.1602,1523315.0],["2014-03-07",21.3202,21.3575,20.8848,21.0597,577944.0],["2014-03-10",21.0262,21.1491,20.6988,20.8848,947565.0],["2014-03-11",20.8737,21.0337,20.7509,20.9295,337215.0],["2014-03-12",20.8662,21.0225,20.6876,20.9965,1071096.0],["2014-03-13",20.9258,21.2086,20.695,20.829,620827.0],["2014-03-14",20.6392,20.8402,20.4196,20.6392,449295.0],["2014-03-17",20.8513,21.0225,20.7285,20.8439,322109.0],["2014-03-18",20.8588,21.0597,20.7992,20.9593,498757.0],["2014-03-19",21.0635,21.2123,20.6727,20.8476,1296719.0],["2014-03-20",20.4978,20.6839,20.308,20.5052,1641243.0],["2014-03-21",20.7509,20.9295,20.6429,20.8811,2959647.0],["2014-03-24",20.9853,21.0337,20.8774,20.9444,670288.0],["2014-03-25",21.4468,21.5994,21.2049,21.3128,1089370.0],["2014-03-26",21.3612,21.7594,21.3612,21.5547,1549630.0],["2014-03-27",21.4319,21.5435,21.19,21.4021,925880.0],["2014-03-28",21.324,21.618,21.2533,21.4468,974366.0],["2014-03-31",21.6403,21.9566,21.5249,21.8859,393986.0],["2014-04-01",21.9268,22.3288,21.8859,22.1576,541152.0],["2014-04-02",22.0422,22.3846,22.0422,22.3697,394961.0],["2014-04-03",22.1613,22.5148,22.1352,22.3623,494615.0],["2014-04-04",22.433,22.4739,22.098,22.1166,593537.0],["2014-04-07",22.1576,22.2097,21.6105,21.6515,518249.0],["2014-04-08",21.4058,21.51,20.7471,21.1416,1395154.0],["2014-04-09",21.7557,21.8226,21.5138,21.7705,1885139.0],["2014-04-10",22.0199,22.1166,21.5398,21.6738,626431.0],["2014-04-11",21.3314,21.4914,21.1156,21.1379,275327.0],["2014-04-14",20.8402,20.9109,20.5536,20.7285,564543.0],["2014-04-15",20.8513,21.4133,20.6094,20.8811,677354.0],["2014-04-16",20.9146,21.1528,20.7174,20.8997,566005.0],["2014-04-17",21.1788,21.3314,21.0076,21.257,270698.0],["2014-04-21",21.4393,21.5845,21.1081,21.4505,373032.0],["2014-04-22",21.6031,21.8859,21.5063,21.577,278495.0],["2014-04-23",21.804,22.1278,21.7705,21.8971,753374.0],["2014-04-24",21.9268,22.0236,21.3984,21.4021,474391.0],["2014-04-25",21.3351,21.5026,21.2867,21.4021,681252.0],["2014-04-28",20.6727,20.6727,19.9619,20.1182,808439.0],["2014-04-29",20.0401,20.1145,19.6679,19.7014,1099604.0],["2014-04-30",19.9954,20.0922,19.6456,19.9024,559913.0],["2014-05-01",19.9321,20.1368,19.921,19.9991,250718.0],["2014-05-02",19.8726,20.0996,19.8726,19.921,393986.0],["2014-05-05",19.5823,19.7386,19.2548,19.3516,634471.0],["2014-05-06",19.4818,19.5786,19.1655,19.1804,526777.0],["2014-05-07",19.4632,19.6009,19.2213,19.5191,1355195.0],["2014-05-08",19.6046,19.9582,19.5563,19.6865,343063.0],["2014-05-09",19.6679,19.7423,19.4781,19.5674,322840.0],["2014-05-12",19.7051,19.9694,19.6084,19.8763,325276.0],["2014-05-13",19.5823,19.7014,19.359,19.5786,373519.0],["2014-05-14",19.3404,19.4521,19.106,19.3851,548949.0],["2014-05-15",19.0092,19.2176,18.812,19.1804,714389.0],["2014-05-16",18.5812,18.9794,18.477,18.972,1140537.0],["2014-05-19",20.7434,20.7434,20.0252,20.3489,1281856.0],["2014-05-20",20.3378,20.4457,20.0661,20.081,672481.0],["2014-05-21",20.2931,20.8811,20.2671,20.8104,838165.0],["2014-05-22",20.7657,20.963,20.669,20.8067,486087.0],["2014-05-23",20.736,20.8476,20.5908,20.6429,1214364.0],["2014-05-27",20.7844,20.922,20.695,20.829,808926.0],["2014-05-28",21.0114,21.4021,20.8923,21.2495,1378586.0],["2014-05-29",21.2421,21.2867,21.123,21.2086,604258.0],["2014-05-30",20.963,21.3165,20.9109,21.1602,1082061.0],["2014-06-02",21.2533,21.4058,21.1491,21.3426,518980.0],["2014-06-03",21.2607,21.3351,21.1267,21.1788,502168.0],["2014-06-04",21.6366,21.7036,21.4728,21.6031,403732.0],["2014-06-05",21.5845,21.5845,21.443,21.5138,281175.0],["2014-06-06",21.6589,21.8226,21.5882,21.6105,1587883.0],["2014-06-09",21.7184,21.7184,21.4989,21.5286,474391.0],["2014-06-10",21.5807,21.7222,21.4468,21.6701,313824.0],["2014-06-11",21.3612,21.3649,21.1304,21.19,404463.0],["2014-06-12",21.0746,21.1118,20.5871,20.7471,433945.0],["2014-06-13",20.4271,20.6764,20.2894,20.6169,528482.0],["2014-06-16",20.3378,20.7732,20.3006,20.6355,553091.0],["2014-06-17",20.5946,20.7844,20.3638,20.7471,795525.0],["2014-06-18",20.2112,20.2522,19.8428,19.8689,998975.0],["2014-06-19",20.2224,20.3973,19.9731,20.2112,540665.0],["2014-06-20",20.2038,20.3936,20.1257,20.1852,264850.0],["2014-06-23",20.1889,20.1889,19.8019,19.8949,382047.0],["2014-06-24",20.2559,20.3564,20.0252,20.0847,589883.0],["2014-06-25",20.0475,20.2894,19.9247,20.1294,815261.0],["2014-06-26",20.2708,20.5611,20.2075,20.5499,436138.0],["2014-06-27",20.4643,20.7657,20.3117,20.6653,543589.0],["2014-06-30",20.6318,20.7769,20.3973,20.7657,532624.0],["2014-07-01",20.7806,21.0225,20.6169,20.8811,455143.0],["2014-07-02",20.7657,20.7657,20.1219,20.1294,776521.0],["2014-07-03",20.8402,20.989,20.5722,20.5908,523122.0],["2014-07-07",20.1666,20.1666,19.5191,19.7423,666877.0],["2014-07-08",19.7237,19.7349,19.2548,19.5302,604015.0],["2014-07-09",19.7944,19.7982,19.5786,19.6381,562837.0],["2014-07-10",19.2437,19.5265,18.9943,19.4521,618390.0],["2014-07-11",19.4483,19.5749,19.3962,19.5079,199064.0],["2014-07-14",19.6902,19.7126,19.4893,19.5414,204668.0],["2014-07-15",19.5972,19.6605,19.4446,19.4781,320159.0],["2014-07-16",19.8465,19.9321,19.5749,19.5786,309926.0],["2014-07-17",19.4781,19.7423,19.3516,19.5339,591101.0],["2014-07-18",19.4558,19.4558,19.0464,19.2958,499975.0],["2014-07-21",19.3553,19.3553,19.1804,19.2399,178841.0],["2014-07-22",19.6679,19.8131,19.4037,19.5525,878124.0],["2014-07-23",19.6642,20.0326,19.5488,19.8131,549193.0],["2014-07-24",19.7275,19.8056,19.4446,19.56,620827.0],["2014-07-25",19.5228,19.7535,19.3739,19.5749,643243.0],["2014-07-28",20.2075,20.2447,20.0587,20.1182,488036.0],["2014-07-29",20.107,20.1257,19.7833,19.8465,513619.0],["2014-07-30",19.8242,19.947,19.6158,19.8131,708298.0],["2014-07-31",19.7796,19.8428,19.6121,19.72,1051848.0],["2014-08-01",19.7461,19.8056,19.4744,19.7423,514838.0],["2014-08-04",19.694,20.3824,19.493,20.148,1480920.0],["2014-08-05",19.8354,19.8726,19.1469,19.3032,1168314.0],["2014-08-06",19.0613,19.2586,18.771,19.0613,701963.0],["2014-08-07",19.1953,19.3739,19.0799,19.2399,681009.0],["2014-08-08",19.1841,19.5935,19.0613,19.5823,447833.0],["2014-08-11",19.6754,19.8056,19.6307,19.6754,289216.0],["2014-08-12",19.6381,19.8131,19.467,19.5153,433701.0],["2014-08-13",19.6679,19.7982,19.4446,19.761,537254.0],["2014-08-14",19.787,19.8986,19.7275,19.8875,289216.0],["2014-08-15",19.9656,19.9991,19.6567,19.9656,504361.0],["2014-08-18",19.947,20.0252,19.7535,19.8986,970468.0],["2014-08-19",20.0028,20.2336,19.8949,20.0773,650065.0],["2014-08-20",19.9545,20.0698,19.7349,19.947,679790.0],["2014-08-21",19.9805,19.9805,19.7386,19.9284,404707.0],["2014-08-22",19.8689,20.1257,19.7423,20.0215,618877.0],["2014-08-25",20.1591,20.1666,19.9173,19.9805,377418.0],["2014-08-26",20.0177,20.0215,19.8242,19.8317,507285.0],["2014-08-27",20.4271,20.9407,20.3229,20.6318,951463.0],["2014-08-28",20.6243,20.6243,20.3378,20.3862,270211.0],["2014-08-29",20.4829,20.7732,20.4122,20.4308,780175.0],["2014-09-02",20.9332,21.0151,20.6169,20.7918,748988.0],["2014-09-03",21.0374,21.0783,20.7918,20.9444,837677.0],["2014-09-04",21.0076,21.3612,20.896,21.2793,1354952.0],["2014-09-05",21.2979,21.5398,21.1156,21.4728,972173.0],["2014-09-08",21.283,21.5398,21.2346,21.5249,657618.0],["2014-09-09",21.3165,21.6998,21.2979,21.6589,767749.0],["2014-09-10",21.4691,21.7482,21.4133,21.644,1116172.0],["2014-09-11",21.644,21.8264,21.618,21.7036,521904.0],["2014-09-12",21.7482,21.7705,21.551,21.5696,350860.0],["2014-09-15",21.5026,21.5584,21.1751,21.1974,962184.0],["2014-09-16",21.1081,21.2756,20.8737,21.0486,635446.0],["2014-09-17",21.03,21.0523,20.8439,20.9593,718775.0],["2014-09-18",21.0635,21.5286,20.9295,21.4914,535548.0],["2014-09-19",21.2979,21.51,21.0188,21.0597,428828.0],["2014-09-22",21.1007,21.1007,20.6243,20.6541,360606.0],["2014-09-23",20.5201,20.5201,20.2336,20.2894,312119.0],["2014-09-24",20.3601,20.4792,20.2968,20.3527,770673.0],["2014-09-25",20.6281,20.8178,20.3862,20.7583,459041.0],["2014-09-26",20.7583,20.8513,20.695,20.8327,311144.0],["2014-09-29",20.576,20.7434,20.5462,20.6913,301398.0],["2014-09-30",20.7843,21.0486,20.6764,21.0002,422493.0],["2014-10-01",20.5462,20.6132,20.2112,20.4122,922468.0],["2014-10-02",20.5462,20.9779,20.5462,20.829,709272.0],["2014-10-03",20.9109,21.1491,20.7806,21.0449,484381.0],["2014-10-06",20.9444,20.989,20.4122,20.5722,727790.0],["2014-10-07",20.0512,20.2112,19.7572,19.8131,874956.0],["2014-10-08",19.7944,19.8168,19.0799,19.5005,625700.0],["2014-10-09",19.4558,19.5637,19.1097,19.1209,893961.0],["2014-10-10",19.1432,19.2027,18.6855,18.7152,621314.0],["2014-10-13",18.972,19.0985,18.4957,18.5478,362799.0],["2014-10-14",18.8455,19.7163,18.7338,19.3665,775790.0],["2014-10-15",19.1618,19.426,18.7264,18.9125,386433.0],["2014-10-16",18.7859,19.4483,18.7041,19.333,347936.0],["2014-10-17",19.5042,19.6009,19.333,19.333,391306.0],["2014-10-20",19.6902,19.9359,19.6828,19.9321,487305.0],["2014-10-21",20.2075,20.3899,20.1219,20.2522,804784.0],["2014-10-22",20.2373,20.2559,19.7572,19.7907,470249.0],["2014-10-23",20.107,20.2447,19.8354,19.9507,630816.0],["2014-10-24",19.9545,20.0922,19.7647,20.0215,597680.0],["2014-10-27",20.2001,20.5573,20.0773,20.5573,425905.0],["2014-10-28",20.695,20.8588,20.5015,20.6504,424686.0],["2014-10-29",20.509,20.5685,20.2745,20.4159,243896.0],["2014-10-30",20.2261,20.4271,20.1219,20.2745,305540.0],["2014-10-31",20.5387,20.8141,20.4048,20.669,370352.0],["2014-11-03",22.1315,22.325,21.7184,21.938,2157543.0],["2014-11-04",21.9938,23.4787,21.9938,23.3819,1507722.0],["2014-11-05",23.4377,23.8769,23.3522,23.8546,2304465.0],["2014-11-06",23.5717,23.8657,23.3187,23.3894,1682177.0],["2014-11-07",22.8721,22.8721,22.5334,22.5632,996295.0],["2014-11-10",22.7939,23.0247,22.6711,22.9763,699039.0],["2014-11-11",23.047,23.2554,23.047,23.1996,947808.0],["2014-11-12",23.0433,23.3745,22.9056,23.14,991666.0],["2014-11-13",22.9912,23.1177,22.887,22.9651,503630.0],["2014-11-14",22.9614,23.0284,22.8312,22.8646,358900.0],["2014-11-17",23.0098,23.0693,22.7865,22.8237,515325.0],["2014-11-18",22.82,23.1326,22.82,23.0433,482676.0],["2014-11-19",23.1549,23.2889,22.9763,23.0917,649090.0],["2014-11-20",22.9279,23.2852,22.913,23.1921,719749.0],["2014-11-21",22.9502,23.0507,22.8498,22.9726,862774.0],["2014-11-24",23.0917,23.3075,23.0321,23.1959,604502.0],["2014-11-25",23.5196,23.7057,23.3819,23.408,1370789.0],["2014-11-26",23.5271,23.5271,23.1624,23.3261,443935.0],["2014-11-28",23.6201,23.8136,23.2926,23.4043,1102040.0],["2014-12-01",23.5345,23.6201,23.0582,23.2219,615954.0],["2014-12-02",23.2777,23.5085,23.2294,23.3038,816236.0],["2014-12-03",23.248,23.7094,23.248,23.6424,1262120.0],["2014-12-04",25.6074,26.013,25.2241,25.3357,1605426.0],["2014-12-05",25.6185,25.693,25.1199,25.3208,1218263.0],["2014-12-08",25.4548,25.8828,25.4548,25.7413,1045513.0],["2014-12-09",25.4176,25.4176,24.9598,25.0789,662978.0],["2014-12-10",25.2538,25.4697,24.9636,25.0082,701719.0],["2014-12-11",25.5702,25.719,25.5069,25.5478,867159.0],["2014-12-12",25.9162,25.9162,25.3245,25.4176,899321.0],["2014-12-15",25.1645,25.3469,25.0157,25.1199,496320.0],["2014-12-16",24.9859,25.3692,24.8407,25.0268,608888.0],["2014-12-17",25.0529,25.3469,24.8407,25.0454,1928753.0],["2014-12-18",25.3766,25.4659,25.0119,25.1645,665171.0],["2014-12-19",25.6632,25.6781,25.1868,25.5515,910773.0],["2014-12-22",25.3022,25.6148,25.2241,25.3431,456117.0],["2014-12-23",25.3506,25.5515,25.3022,25.4994,317236.0],["2014-12-24",25.5106,25.6706,25.4548,25.5329,249744.0],["2014-12-26",25.7525,26.0316,25.4362,25.9423,799180.0],["2014-12-29",25.9125,26.4968,25.7972,26.3665,656887.0],["2014-12-30",26.4038,26.5601,26.173,26.3479,845961.0],["2014-12-31",26.5303,26.7164,26.4633,26.5228,307246.0],["2015-01-02",26.3479,26.3926,25.786,26.0279,742896.0],["2015-01-05",25.9683,26.0465,25.719,25.7525,1046244.0],["2015-01-06",25.4213,25.4213,24.8593,25.2799,1068173.0],["2015-01-07",25.1161,25.1459,24.6212,25.0454,1023584.0],["2015-01-08",24.4351,24.543,24.2379,24.5281,1163928.0],["2015-01-09",24.7961,24.7961,24.383,24.5728,745089.0],["2015-01-12",24.6026,24.9933,24.476,24.7589,536523.0],["2015-01-13",24.8259,25.2315,24.6993,24.7589,406656.0],["2015-01-14",24.9784,25.3208,24.6323,24.7179,482432.0],["2015-01-15",24.6993,24.8407,24.5393,24.7217,348179.0],["2015-01-16",24.1783,24.3532,23.7504,24.1039,518980.0],["2015-01-20",24.8668,25.2054,24.7552,25.0901,880073.0],["2015-01-21",25.1794,25.2129,24.7105,24.744,742166.0],["2015-01-22",24.8556,24.9449,24.5616,24.8407,1332536.0],["2015-01-23",25.2092,25.7562,25.1459,25.6036,952438.0],["2015-01-26",25.6744,25.6744,25.1273,25.3543,1295744.0],["2015-01-27",25.6297,25.8232,25.3841,25.4213,738267.0],["2015-01-28",25.5627,25.693,24.9003,25.064,1030163.0],["2015-01-29",25.1347,25.6483,25.1347,25.4064,688806.0],["2015-01-30",25.2092,25.5367,24.4016,24.5542,779932.0],["2015-02-02",23.6648,23.9513,23.2815,23.5941,793333.0],["2015-02-03",23.9476,24.3309,23.9476,24.1448,1297450.0],["2015-02-04",23.7615,24.2341,23.7615,24.0034,733638.0],["2015-02-05",23.9699,24.0369,23.5233,23.8173,484868.0],["2015-02-06",23.6275,23.8285,23.4452,23.4973,489985.0],["2015-02-09",23.0433,23.1884,22.6897,23.1289,725597.0],["2015-02-10",23.5568,23.9848,23.3894,23.955,1335459.0],["2015-02-11",24.3304,24.5229,24.0609,24.1032,909311.0],["2015-02-12",24.2765,24.6769,24.1571,24.5575,736318.0],["2015-02-13",24.1148,24.2457,23.5912,23.6605,1173674.0],["2015-02-17",24.0109,24.2803,23.6682,24.0186,579893.0],["2015-02-18",24.3188,24.5036,23.9416,24.288,605720.0],["2015-02-19",24.6037,24.9463,24.5537,24.6692,1193410.0],["2015-02-20",24.4651,24.8347,24.3304,24.7346,439549.0],["2015-02-23",25.1157,25.1889,24.9386,24.9463,1162953.0],["2015-02-24",24.7847,24.9502,24.7192,24.8309,658105.0],["2015-02-25",24.8732,24.9964,24.5229,24.5922,336971.0],["2015-02-26",24.5999,24.5999,24.2842,24.4574,299449.0],["2015-02-27",24.6769,24.7962,24.3342,24.3881,817698.0],["2015-03-02",24.4305,24.4305,24.0417,24.1802,523366.0],["2015-03-03",24.3804,24.4574,23.8954,24.3727,892743.0],["2015-03-04",24.5421,24.7885,24.4728,24.6345,560157.0],["2015-03-05",24.9155,24.9155,24.4536,24.5806,487792.0],["2015-03-06",24.5537,24.5537,24.1764,24.2919,516543.0],["2015-03-09",24.6961,24.7654,24.3689,24.3958,1088396.0],["2015-03-10",24.5075,24.673,24.3111,24.4035,636908.0],["2015-03-11",24.1187,24.4112,24.0532,24.1918,660786.0],["2015-03-12",24.904,25.2774,24.8001,25.0772,1314749.0],["2015-03-13",24.9887,25.0426,24.4959,24.5845,452463.0],["2015-03-16",24.8847,25.1773,24.4728,24.5729,1461915.0],["2015-03-17",24.4844,24.8155,24.3034,24.6769,865210.0],["2015-03-18",24.5691,24.8193,24.442,24.7654,870327.0],["2015-03-19",24.8309,25.0002,24.7038,24.9848,338433.0],["2015-03-20",25.1504,25.2351,25.0002,25.1427,1181227.0],["2015-03-23",25.2274,25.2851,25.0349,25.1042,660055.0],["2015-03-24",25.0118,25.6085,25.0118,25.2235,537985.0],["2015-03-25",25.5777,25.6701,25.1196,25.1812,744846.0],["2015-03-26",24.6307,24.9771,24.3881,24.8963,541396.0],["2015-03-27",24.9001,25.5777,24.877,25.4853,677841.0],["2015-03-30",25.4969,25.8433,25.339,25.4083,725110.0],["2015-03-31",25.7971,26.0243,25.6085,25.7047,861799.0],["2015-04-01",25.8972,26.1013,25.2736,25.4199,1016031.0],["2015-04-02",25.4507,25.5046,24.7962,25.0002,880804.0],["2015-04-06",24.8309,24.9925,24.5036,24.6076,748257.0],["2015-04-07",25.8048,25.955,25.3737,25.3929,1053797.0],["2015-04-08",25.6816,25.7009,25.3968,25.5238,690755.0],["2015-04-09",25.6008,25.7817,25.2505,25.4661,685638.0],["2015-04-10",25.4353,25.6893,25.3506,25.4468,957798.0],["2015-04-13",25.3775,25.6508,25.3737,25.4391,676379.0],["2015-04-14",25.5931,25.7471,25.2967,25.3814,673699.0],["2015-04-15",25.6547,25.6778,25.1388,25.2158,535305.0],["2015-04-16",25.1812,25.4969,25.0349,25.3544,667364.0],["2015-04-17",25.3929,25.3968,24.8155,24.9232,547244.0],["2015-04-20",25.2081,25.5623,25.1658,25.4083,539203.0],["2015-04-21",25.647,25.9627,25.647,25.6932,639344.0],["2015-04-22",25.7779,25.9896,25.57,25.647,431752.0],["2015-04-23",25.6047,25.9049,25.5277,25.597,430534.0],["2015-04-24",25.6624,25.9819,25.5662,25.7933,585497.0],["2015-04-27",25.878,25.878,25.597,25.6008,413722.0],["2015-04-28",25.4276,25.8048,25.0233,25.6393,618877.0],["2015-04-29",25.2235,25.3429,24.8309,25.1966,612055.0],["2015-04-30",24.9771,25.1889,24.8309,24.9656,527995.0],["2015-05-01",25.7355,26.0397,25.5854,25.7163,743627.0],["2015-05-04",26.0974,26.1205,25.4006,25.6047,965839.0],["2015-05-05",26.0358,26.1475,25.6855,25.7201,970224.0],["2015-05-06",25.6585,25.9357,25.108,25.2582,592807.0],["2015-05-07",26.1244,26.2591,25.6393,25.724,1124456.0],["2015-05-08",26.1706,26.3823,25.9627,25.9858,781394.0],["2015-05-11",25.8587,26.1282,25.8587,25.9781,845474.0],["2015-05-12",25.5854,25.6008,25.2351,25.2928,855464.0],["2015-05-13",25.9242,26.0628,25.366,25.3891,1121045.0],["2015-05-14",25.7124,25.8472,25.6585,25.7894,1534523.0],["2015-05-15",26.0859,26.2938,26.0551,26.1783,1145898.0],["2015-05-18",25.7124,26.0936,25.5893,25.7894,1211197.0],["2015-05-19",25.6047,25.6123,25.1619,25.2967,1215826.0],["2015-05-20",25.2351,25.2967,24.4459,24.5922,1917789.0],["2015-05-21",24.5036,24.8886,24.4998,24.7385,1067442.0],["2015-05-22",24.9309,25.2928,24.7038,25.0965,862774.0],["2015-05-26",26.3707,26.3707,25.2813,25.4969,1792551.0],["2015-05-27",25.9049,26.0897,25.6008,25.8972,6503329.0],["2015-05-28",25.8934,26.3477,25.8934,26.1783,2600747.0],["2015-05-29",26.3515,26.3669,25.6008,25.6393,3248862.0],["2015-06-01",25.7471,25.9357,25.4815,25.7779,1239217.0],["2015-06-02",25.8048,25.9742,25.7009,25.7933,1274790.0],["2015-06-03",26.4092,27.3486,26.4054,27.183,2179715.0],["2015-06-04",26.9482,27.337,26.9097,26.9867,1269186.0],["2015-06-05",26.9636,27.0637,26.7634,26.8712,628136.0],["2015-06-08",26.7942,26.8635,26.313,26.4631,916377.0],["2015-06-09",26.5709,26.6402,26.263,26.5632,976803.0],["2015-06-10",26.8443,27.1214,26.7288,26.9059,958773.0],["2015-06-11",27.0137,27.1522,26.902,27.006,456117.0],["2015-06-12",26.9713,27.4833,26.8327,27.3948,661760.0],["2015-06-15",27.1676,27.2677,27.0252,27.1792,525315.0],["2015-06-16",26.929,27.2254,26.7865,27.183,984600.0],["2015-06-17",26.9482,27.0791,26.7095,27.0137,869108.0],["2015-06-18",27.1292,27.4333,27.1215,27.4063,504361.0],["2015-06-19",27.3563,27.7374,27.3563,27.4371,805272.0],["2015-06-22",27.8722,28.3957,27.8722,28.2148,616684.0],["2015-06-23",27.8491,28.03,27.7259,27.9645,623507.0],["2015-06-24",28.1031,28.3264,27.9607,28.0338,700745.0],["2015-06-25",28.1955,28.465,27.7952,27.9222,735100.0],["2015-06-26",28.0608,28.3341,27.8606,28.0223,453925.0],["2015-06-29",27.6104,27.8029,27.2639,27.3563,499000.0],["2015-06-30",27.2177,27.7644,27.1676,27.4679,867890.0],["2015-07-01",28.2571,28.3765,27.7567,27.9068,978508.0],["2015-07-02",28.157,28.2802,27.9106,28.0069,513863.0],["2015-07-06",27.672,27.926,27.414,27.8952,800155.0],["2015-07-07",27.5141,27.7374,27.1291,27.6874,984356.0],["2015-07-08",27.4641,27.4756,27.0753,27.2254,551629.0],["2015-07-09",27.7451,27.8029,27.568,27.6219,534817.0],["2015-07-10",28.8885,28.9539,27.9876,28.1994,1336190.0],["2015-07-13",28.5767,28.7691,28.234,28.3803,1224597.0],["2015-07-14",28.5536,28.7114,28.338,28.4766,999950.0],["2015-07-15",28.4419,28.5728,28.2148,28.338,873494.0],["2015-07-16",28.3688,28.4458,28.2764,28.338,906387.0],["2015-07-17",28.2918,28.3418,28.157,28.2956,791871.0],["2015-07-20",28.2263,28.261,28.0338,28.1031,612055.0],["2015-07-21",28.1147,28.1686,27.799,28.0415,650065.0],["2015-07-22",28.261,28.4535,28.1031,28.311,644948.0],["2015-07-23",28.415,28.6036,28.1917,28.338,827444.0],["2015-07-24",28.234,28.4419,27.7528,27.9799,1070365.0],["2015-07-27",28.1686,28.1686,27.5565,27.8414,572827.0],["2015-07-28",28.1262,28.1955,27.926,28.03,1032112.0],["2015-07-29",28.1609,28.4073,28.03,28.1647,769942.0],["2015-07-30",28.0646,28.2995,27.8529,28.1609,741435.0],["2015-07-31",28.6537,28.7152,28.3803,28.5305,850347.0],["2015-08-03",28.7961,29.0502,28.696,28.8461,1131279.0],["2015-08-04",28.9308,28.9693,28.7306,28.7922,866428.0],["2015-08-05",28.8923,29.081,28.7114,28.8808,1385652.0],["2015-08-06",28.9924,29.3004,28.6883,29.1233,1811069.0],["2015-08-07",28.8038,28.8962,28.5112,28.6883,656643.0],["2015-08-10",28.8731,29.0001,28.5844,28.6883,1436575.0],["2015-08-11",28.8076,29.0155,28.4727,28.4958,1433408.0],["2015-08-12",28.5574,28.8538,28.2225,28.6883,705130.0],["2015-08-13",28.6729,29.3851,28.6652,29.3197,631547.0],["2015-08-14",29.0271,29.2196,28.7845,28.9308,654451.0],["2015-08-17",28.7576,29.285,28.7037,29.2119,346961.0],["2015-08-18",29.1118,29.2504,29.0155,29.0964,307246.0],["2015-08-19",28.8269,29.2157,28.6382,28.9154,227815.0],["2015-08-20",28.7499,28.7922,28.3072,28.3803,249013.0],["2015-08-21",28.5805,28.6036,27.7336,27.7451,445397.0],["2015-08-24",26.8943,27.6797,26.5979,26.9251,713171.0],["2015-08-25",27.4833,28.1185,27.3486,27.3755,596705.0],["2015-08-26",27.8221,27.9607,27.2754,27.9145,459772.0],["2015-08-27",28.3996,28.5459,28.1031,28.465,697821.0],["2015-08-28",28.0993,28.4881,28.0993,28.465,615223.0],["2015-08-31",28.2533,28.6806,28.08,28.0839,811363.0],["2015-09-01",27.7605,28.3688,27.5565,27.722,873251.0],["2015-09-02",28.0685,28.8307,28.0685,28.6305,958285.0],["2015-09-03",29.1387,29.4428,29.1387,29.3505,951219.0],["2015-09-04",29.1657,29.4698,29.158,29.3774,683689.0],["2015-09-08",29.7547,30.028,29.7431,29.8355,827444.0],["2015-09-09",31.3831,31.618,31.052,31.079,1364941.0],["2015-09-10",31.3985,31.7334,31.387,31.4986,555528.0],["2015-09-11",31.4332,31.5795,31.3023,31.4139,1289653.0],["2015-09-14",31.5102,31.6642,31.1098,31.1983,2109543.0],["2015-09-15",31.514,31.5718,31.1598,31.5333,1449245.0],["2015-09-16",31.591,31.7103,31.437,31.6103,864723.0],["2015-09-17",31.283,31.745,31.2561,31.541,1107888.0],["2015-09-18",31.4717,31.6372,31.2484,31.2676,702694.0],["2015-09-21",31.1329,31.3331,30.7248,30.9096,678329.0],["2015-09-22",30.9211,30.9211,30.4284,30.7787,1235562.0],["2015-09-23",31.8104,31.8412,31.0559,31.0828,1670238.0],["2015-09-24",30.5169,30.8018,30.3475,30.4284,1102284.0],["2015-09-25",30.6979,30.8634,30.2936,30.413,713415.0],["2015-09-28",30.4977,30.5631,30.0935,30.1704,1063543.0],["2015-09-29",30.1281,30.1897,29.6122,29.874,1239704.0],["2015-09-30",30.028,30.259,29.9703,30.1435,2030844.0],["2015-10-01",30.028,30.3052,29.9318,30.2359,1815698.0],["2015-10-02",29.7046,30.1243,29.5275,30.1166,1103259.0],["2015-10-05",30.5901,30.8904,30.5901,30.7595,2117828.0],["2015-10-06",30.7479,31.0135,29.8933,29.9395,1512595.0],["2015-10-07",29.4043,29.4197,28.8115,29.0232,2322739.0],["2015-10-08",29.1734,29.5583,29.0425,29.4775,700014.0],["2015-10-09",29.0425,29.412,28.9,29.3697,3112661.0],["2015-10-12",29.2003,29.9164,29.2003,29.7932,926610.0],["2015-10-13",30.0935,30.1358,29.4852,29.6315,742896.0],["2015-10-14",29.8817,30.1435,29.8471,29.9818,826469.0],["2015-10-15",29.9125,30.3552,29.9125,30.2859,497295.0],["2015-10-16",30.5978,30.9096,30.4592,30.8711,1228983.0],["2015-10-19",30.8442,31.0674,30.6786,30.8596,563325.0],["2015-10-20",31.0636,31.1752,30.6786,30.8672,541883.0],["2015-10-21",30.975,31.0251,30.5708,30.5785,599141.0],["2015-10-22",30.3475,30.6093,30.0319,30.3552,881291.0],["2015-10-23",30.567,31.1444,30.567,31.0828,667121.0],["2015-10-26",30.8365,31.3985,30.7133,31.3793,1071827.0],["2015-10-27",31.3754,31.4524,30.6671,31.0135,726572.0],["2015-10-28",31.2335,31.2335,30.7701,30.8505,523041.0],["2015-10-29",30.3334,30.5249,30.0155,30.1189,1054328.0],["2015-10-30",30.2376,30.2989,29.9197,29.9503,845162.0],["2015-11-02",31.2182,31.6779,30.7279,30.8505,2046181.0],["2015-11-03",31.5132,32.4631,31.494,31.9881,2919332.0],["2015-11-04",31.8426,32.2908,31.7124,32.0265,926629.0],["2015-11-05",32.4172,32.4746,32.0456,32.2793,672731.0],["2015-11-06",32.5819,32.7734,32.1222,32.3674,1315224.0],["2015-11-09",31.8464,31.9384,31.5323,31.5898,1096061.0],["2015-11-10",31.3791,31.4979,31.245,31.291,835416.0],["2015-11-11",31.8962,31.9269,31.1378,31.2565,526539.0],["2015-11-12",31.4097,31.4902,31.0382,31.1033,498800.0],["2015-11-13",31.0535,31.2259,30.6092,30.8007,399340.0],["2015-11-16",30.5862,30.7854,30.2989,30.6666,544032.0],["2015-11-17",30.8505,31.088,30.6245,30.7088,1081567.0],["2015-11-18",30.9041,31.0765,30.4636,30.7547,990354.0],["2015-11-19",30.8926,31.0612,30.7203,30.7816,1300730.0],["2015-11-20",30.9156,30.9271,30.682,30.8314,963115.0],["2015-11-23",30.5249,30.6475,30.4138,30.5173,496052.0],["2015-11-24",29.7397,29.9159,29.2953,29.8239,1577869.0],["2015-11-25",29.8776,29.9235,29.4945,29.529,1277989.0],["2015-11-27",29.9618,30.1648,29.686,29.7243,850660.0],["2015-11-30",29.9657,30.0384,29.4294,29.4562,1092563.0],["2015-12-01",29.5596,29.8239,29.4447,29.506,1236505.0],["2015-12-02",29.8776,30.3142,29.8354,29.8776,1057577.0],["2015-12-03",30.5517,30.8352,30.0001,30.1457,1159786.0],["2015-12-04",30.4713,31.0573,30.4713,31.019,1997701.0],["2015-12-07",31.0573,31.6357,31.0573,31.5093,1095812.0],["2015-12-08",31.3561,31.6855,31.2259,31.6549,1197271.0],["2015-12-09",31.5706,31.8924,31.088,31.2565,1081567.0],["2015-12-10",31.5821,31.6511,31.3523,31.5668,946121.0],["2015-12-11",31.2642,31.4749,31.1723,31.337,950120.0],["2015-12-14",31.268,31.6511,31.1838,31.4366,673231.0],["2015-12-15",31.4136,32.0418,31.4136,31.9996,879898.0],["2015-12-16",31.8273,32.4899,31.7928,32.4555,928129.0],["2015-12-17",32.2103,32.467,31.9881,32.0992,1410935.0],["2015-12-18",32.0686,32.5244,32.0686,32.4631,2226859.0],["2015-12-21",32.8538,33.3135,32.7581,32.9802,573021.0],["2015-12-22",33.0454,33.1488,32.6776,33.0377,518043.0],["2015-12-23",32.85,33.3211,32.5627,33.2216,751949.0],["2015-12-24",33.2599,33.5893,33.122,33.3518,206168.0],["2015-12-28",33.1794,33.5088,33.1296,33.4476,331118.0],["2015-12-29",33.4935,33.8,33.302,33.5701,704968.0],["2015-12-30",33.6544,33.731,33.1373,33.3097,364104.0],["2015-12-31",33.1947,33.3212,32.7887,33.1181,545282.0],["2016-01-04",32.3674,32.4861,32.0648,32.421,614254.0],["2016-01-05",32.3406,32.8232,32.1146,32.7466,1067073.0],["2016-01-06",32.467,33.099,32.421,32.8155,707467.0],["2016-01-07",32.4133,32.5091,31.9077,32.2256,711715.0],["2016-01-08",32.8653,33.1258,32.6278,32.67,1237255.0],["2016-01-11",32.6087,32.9113,32.4133,32.804,860656.0],["2016-01-12",33.1947,33.4399,32.693,33.3212,765444.0],["2016-01-13",33.2216,33.2216,32.8079,32.9036,1494652.0],["2016-01-14",31.8694,32.8921,31.6128,32.7198,1128548.0],["2016-01-15",31.3676,32.1835,31.0114,31.8847,1329968.0],["2016-01-19",32.4057,32.7772,32.0801,32.5206,1112305.0],["2016-01-20",31.923,32.3444,31.5285,32.1452,1941473.0],["2016-01-21",31.8541,32.015,31.4825,31.7392,1447171.0],["2016-01-22",31.6166,31.9039,31.3178,31.6702,1362205.0],["2016-01-25",31.5055,31.5285,30.7777,30.8045,1630098.0],["2016-01-26",31.3102,31.6626,31.1684,31.3868,1474910.0],["2016-01-27",30.8467,31.1148,30.4521,30.5364,1370702.0],["2016-01-28",30.1955,30.2951,29.2034,29.6822,1115554.0],["2016-01-29",29.709,30.0882,29.6133,30.0116,4039634.0],["2016-02-01",31.5323,31.7238,30.8122,31.2144,2496251.0],["2016-02-02",31.4136,31.5362,30.7126,30.7777,1329718.0],["2016-02-03",31.2565,31.3676,30.2108,30.5632,2166883.0],["2016-02-04",30.2759,30.5594,30.0614,30.23,1051579.0],["2016-02-05",30.2338,30.3027,28.9736,29.1038,722711.0],["2016-02-08",28.7821,28.9085,28.0389,28.4182,1412435.0],["2016-02-09",28.4297,29.6439,28.2611,29.2149,1373700.0],["2016-02-10",30.1802,30.7547,30.0155,30.4483,1087315.0],["2016-02-11",30.0806,30.4828,30.0231,30.2989,1467413.0],["2016-02-12",29.4639,30.1265,29.3988,30.0116,2072671.0],["2016-02-16",29.9848,30.3602,29.7167,30.2606,1148041.0],["2016-02-17",30.7816,31.6817,30.7433,31.6741,1331967.0],["2016-02-18",31.9843,32.2218,31.8541,32.1107,955118.0],["2016-02-19",31.7813,32.5091,31.6855,32.4401,1213514.0],["2016-02-22",31.2527,31.7813,31.1225,31.6357,2415284.0],["2016-02-23",31.314,31.9384,31.1799,31.6741,1745801.0],["2016-02-24",31.2757,31.8426,31.1301,31.6894,1276239.0],["2016-02-25",31.7622,32.015,31.5017,31.9422,1006597.0],["2016-02-26",31.8388,32.0418,31.3944,31.7928,1112055.0],["2016-02-29",31.8043,32.1567,31.7353,31.8579,879648.0],["2016-03-01",32.0073,32.1222,31.8349,31.9192,1028588.0],["2016-03-02",31.743,32.1452,31.6243,32.1107,1331717.0],["2016-03-03",31.6855,31.969,31.5323,31.9077,1409436.0],["2016-03-04",32.2371,32.7925,31.9575,32.5934,1217013.0],["2016-03-07",32.2678,32.2678,31.9728,31.9843,1067323.0],["2016-03-08",31.6779,31.6779,31.111,31.1914,1006347.0],["2016-03-09",30.8505,30.9654,30.3066,30.7816,1368203.0],["2016-03-10",31.0842,31.4212,30.8505,31.2948,788934.0],["2016-03-11",31.2565,31.8503,31.2565,31.7468,749700.0],["2016-03-14",31.8273,31.9077,31.3868,31.5093,600760.0],["2016-03-15",31.1148,31.6204,30.9769,31.3676,1065074.0],["2016-03-16",31.3331,31.9575,31.2795,31.8924,784686.0],["2016-03-17",31.7621,31.8809,31.4059,31.6626,985356.0],["2016-03-18",31.4481,32.1107,31.4136,31.923,879398.0],["2016-03-21",31.923,32.2793,31.923,32.0954,571521.0],["2016-03-22",31.4327,31.9345,31.3293,31.7583,1392693.0],["2016-03-23",31.969,32.3635,31.8349,32.0801,577019.0],["2016-03-24",31.9307,32.1567,31.8388,31.9192,721211.0],["2016-03-28",32.0801,32.3827,31.9958,32.1988,566523.0],["2016-03-29",32.1758,32.7083,32.1375,32.5857,550530.0],["2016-03-30",32.9687,33.2254,32.9458,32.9917,699970.0],["2016-03-31",33.2062,33.302,32.8232,32.873,606257.0],["2016-04-01",32.6968,33.1066,32.195,33.076,792933.0],["2016-04-04",33.0952,33.2675,32.896,33.1794,814174.0],["2016-04-05",32.8998,32.9113,32.624,32.67,442573.0],["2016-04-06",32.0954,32.3827,31.9537,32.3367,1176779.0],["2016-04-07",31.7813,31.9422,31.6013,31.743,1269492.0],["2016-04-08",31.6894,31.8924,31.4251,31.4902,857657.0],["2016-04-11",31.5936,31.8924,31.3331,31.3906,608257.0],["2016-04-12",31.2259,31.6741,31.1646,31.5323,796931.0],["2016-04-13",31.7085,32.0992,31.6855,32.0226,676479.0],["2016-04-14",31.4595,31.7238,31.3102,31.5132,1273241.0],["2016-04-15",31.3906,31.6089,31.1148,31.4902,1060326.0],["2016-04-18",31.3829,31.7928,31.1531,31.6817,1028089.0],["2016-04-19",32.0226,32.2142,31.9154,32.1184,1040084.0],["2016-04-20",32.2218,32.2256,31.3944,31.3983,642493.0],["2016-04-21",31.3025,31.3025,30.5939,30.8314,849160.0],["2016-04-22",30.682,30.793,30.4751,30.7777,681977.0],["2016-04-25",30.6705,31.0535,30.6513,30.8314,686975.0],["2016-04-26",31.1416,31.1608,30.8543,31.1569,812925.0],["2016-04-27",31.471,31.6741,31.2642,31.5285,731957.0],["2016-04-28",31.5974,31.5974,31.2795,31.2987,920382.0],["2016-04-29",31.291,31.3255,30.8773,31.0076,567773.0],["2016-05-02",31.1455,31.6434,31.0918,31.4519,465564.0],["2016-05-03",30.636,31.0535,30.5211,30.6666,1331467.0],["2016-05-04",30.885,30.9884,30.5249,30.6858,624000.0],["2016-05-05",30.6896,30.7969,30.433,30.4445,607257.0],["2016-05-06",30.3564,30.5977,30.0576,30.4292,661985.0],["2016-05-09",30.2338,30.6322,30.2223,30.5058,781687.0],["2016-05-10",31.2182,31.2221,30.6935,30.8658,607757.0],["2016-05-11",30.8505,31.0612,30.3027,30.387,525790.0],["2016-05-12",30.3717,30.3947,29.6439,29.8163,545782.0],["2016-05-13",29.6975,29.8814,29.2609,29.3834,696971.0],["2016-05-16",29.9503,30.1265,29.7167,29.9772,652489.0],["2016-05-17",30.0193,30.6245,30.0193,30.6054,1054328.0],["2016-05-18",30.027,30.5785,30.027,30.3717,625500.0],["2016-05-19",30.364,30.6705,30.1227,30.3985,426329.0],["2016-05-20",30.2185,30.5479,30.1419,30.3985,475060.0],["2016-05-23",30.7969,31.0267,30.5173,30.7624,1140294.0],["2016-05-24",31.0382,31.5247,30.8352,31.4672,964614.0],["2016-05-25",31.6013,32.8692,31.6013,32.7351,2198370.0],["2016-05-26",32.5474,32.8845,32.4401,32.8653,1329468.0],["2016-05-27",32.804,32.9611,32.6661,32.9075,1057577.0],["2016-05-31",32.85,33.5471,32.8155,33.4782,2217613.0],["2016-06-01",33.1909,33.5203,33.0952,33.4782,1593612.0],["2016-06-02",33.3748,33.5318,33.1603,33.482,1915234.0],["2016-06-03",34.2788,34.3477,33.1756,33.3901,2067173.0],["2016-06-06",33.1909,33.3863,32.9419,33.2216,1165534.0],["2016-06-07",33.2177,33.459,32.9879,33.2101,1592113.0],["2016-06-08",33.1603,33.2445,32.647,32.7887,965114.0],["2016-06-09",32.6623,32.9879,32.5282,32.9113,979358.0],["2016-06-10",32.2486,32.3865,31.9077,31.946,1290983.0],["2016-06-13",31.5055,31.5247,31.1301,31.1531,855658.0],["2016-06-14",31.0305,31.0727,29.9389,30.1495,1226509.0],["2016-06-15",30.793,30.793,29.6286,29.7129,1550879.0],["2016-06-16",29.4907,29.5481,29.1153,29.2647,1185026.0],["2016-06-17",30.0921,30.1419,29.5481,29.6209,966613.0],["2016-06-20",31.5132,31.9805,30.3564,30.5441,2728908.0],["2016-06-21",30.7394,31.1799,30.6437,30.9692,1258496.0],["2016-06-22",31.0612,31.4519,30.6666,30.7203,999350.0],["2016-06-23",31.8426,31.9077,30.5441,31.0803,2242853.0],["2016-06-24",27.5333,29.8316,27.2729,29.7282,6153288.0],["2016-06-27",26.5068,26.5068,25.3155,25.5951,7931576.0],["2016-06-28",26.3612,26.5987,25.6411,25.9092,2577219.0],["2016-06-29",26.1314,26.5029,26.1122,26.2271,2807627.0],["2016-06-30",26.8592,27.0009,26.3037,26.637,2014694.0],["2016-07-01",27.0545,27.4491,26.9971,27.2346,1214514.0],["2016-07-05",26.5106,26.7519,26.3038,26.6447,1734556.0],["2016-07-06",26.3306,26.7059,25.9092,26.6715,2222861.0],["2016-07-07",26.7174,26.8438,26.4685,26.794,947621.0],["2016-07-08",26.8324,27.0354,26.5987,26.7213,1047581.0],["2016-07-11",26.8132,27.0469,26.6906,26.8553,626749.0],["2016-07-12",27.1579,27.6559,27.089,27.5218,947871.0],["2016-07-13",27.3456,27.4222,27.1388,27.1541,1138045.0],["2016-07-14",27.564,27.8627,27.541,27.767,1187775.0],["2016-07-15",27.1962,27.5218,26.8936,27.269,797431.0],["2016-07-18",27.5793,27.5793,27.1081,27.2307,639244.0],["2016-07-19",27.0392,27.2077,26.8592,27.0775,1518392.0],["2016-07-20",27.0354,27.1771,26.6255,26.8132,1175530.0],["2016-07-21",26.0471,26.162,25.6947,25.9437,1954968.0],["2016-07-22",25.9437,26.0701,25.7483,25.936,1036585.0],["2016-07-25",26.8324,26.909,26.3421,26.3459,2064674.0],["2016-07-26",26.2386,26.4953,26.0663,26.2003,1531637.0],["2016-07-27",26.6753,26.6906,26.4493,26.5987,825420.0],["2016-07-28",27.1618,27.3839,26.9664,27.135,1178528.0],["2016-07-29",27.5755,27.6904,26.9971,27.1081,1165534.0],["2016-08-01",26.9243,27.2767,26.6293,26.9166,675230.0],["2016-08-02",27.3188,27.4835,26.4378,26.5221,959366.0],["2016-08-03",26.8132,26.9932,26.6945,26.7749,1479658.0],["2016-08-04",26.6868,26.9741,26.6638,26.8975,643243.0],["2016-08-05",27.4184,27.4414,27.2384,27.3763,434576.0],["2016-08-08",27.2805,27.3763,26.6293,26.8515,1060576.0],["2016-08-09",27.1962,27.6827,27.0545,27.2499,1826769.0],["2016-08-10",27.0928,27.1848,26.8783,27.0392,978858.0],["2016-08-11",27.1541,27.4069,27.02,27.1962,1498650.0],["2016-08-12",27.6636,27.9049,27.5908,27.79,845162.0],["2016-08-15",27.7708,27.8742,27.5793,27.6521,1293732.0],["2016-08-16",27.5142,27.5142,27.1618,27.1771,1157037.0],["2016-08-17",27.2499,27.564,27.2116,27.5372,820422.0],["2016-08-18",27.5257,27.79,27.472,27.6023,660986.0],["2016-08-19",27.5525,27.8206,27.3686,27.6099,754948.0],["2016-08-22",27.8015,27.993,27.541,27.8398,1108307.0],["2016-08-23",28.0006,28.0198,27.6865,27.7325,541034.0],["2016-08-24",27.7325,27.8168,27.5946,27.7363,513545.0],["2016-08-25",27.5793,27.9968,27.3993,27.9662,867903.0],["2016-08-26",27.4835,28.0313,27.3916,27.8551,924130.0],["2016-08-29",27.7976,28.0543,27.6521,27.7134,364104.0],["2016-08-30",27.8359,28.3875,27.8359,28.1807,904388.0],["2016-08-31",27.7746,28.0121,27.7172,27.813,801679.0],["2016-09-01",28.1922,28.4603,28.0504,28.4411,870652.0],["2016-09-02",28.7016,28.8663,28.5561,28.7284,885646.0],["2016-09-06",29.1383,29.2302,28.9161,29.1881,769192.0],["2016-09-07",29.0617,29.4715,29.0617,29.2302,1041083.0],["2016-09-08",30.3717,30.5326,30.1649,30.4521,1428179.0],["2016-09-09",30.5709,30.7164,30.1112,30.1342,1078568.0],["2016-09-12",29.7971,29.9695,29.6439,29.8891,1786535.0],["2016-09-13",29.575,29.8201,29.4103,29.4677,989854.0],["2016-09-14",29.4409,29.7627,29.2532,29.3107,1004348.0],["2016-09-15",29.9925,30.0538,29.5252,29.6899,1249500.0],["2016-09-16",29.6439,29.6516,29.3911,29.4217,965864.0],["2016-09-19",29.5367,29.6707,29.1,29.2494,813674.0],["2016-09-20",29.0157,29.1689,28.6633,28.7284,1544382.0],["2016-09-21",28.8855,29.0808,28.7208,28.9429,1535136.0],["2016-09-22",28.9697,29.1843,28.7016,28.8395,1808776.0],["2016-09-23",28.7093,28.8893,28.5561,28.7514,565774.0],["2016-09-26",28.3799,28.6327,28.1194,28.4143,1091813.0],["2016-09-27",28.1577,28.8089,28.0351,28.7284,814424.0],["2016-09-28",28.9621,29.1804,28.7169,28.7821,565524.0],["2016-09-29",28.2918,28.5714,28.2918,28.3607,809176.0],["2016-09-30",28.4526,28.7859,28.2803,28.7399,831167.0],["2016-10-03",28.5369,29.0119,28.4986,28.8893,1694822.0],["2016-10-04",28.4182,28.671,27.744,27.8513,1267993.0],["2016-10-05",28.1271,28.2841,27.9125,28.016,541283.0],["2016-10-06",27.5678,27.9738,27.472,27.9662,1080318.0],["2016-10-07",27.1771,27.2039,26.2884,26.4148,1435426.0],["2016-10-10",26.2156,26.3957,26.0203,26.1237,1747051.0],["2016-10-11",26.1888,26.2769,25.936,25.9667,1445921.0],["2016-10-12",26.1965,26.2769,25.9935,26.0471,1109806.0],["2016-10-13",26.0471,26.254,25.8786,26.0433,1763794.0],["2016-10-14",26.4148,26.4953,26.1888,26.3459,1793282.0],["2016-10-17",26.4991,26.7251,26.4991,26.6715,855658.0],["2016-10-18",27.0967,27.8015,27.0967,27.6367,1337715.0],["2016-10-19",27.4644,27.7785,27.3456,27.7632,713215.0],["2016-10-20",28.422,28.6135,28.0581,28.4603,1149290.0],["2016-10-21",27.9662,28.2343,27.813,28.1041,598511.0],["2016-10-24",28.2113,28.5331,28.173,28.4565,629748.0],["2016-10-25",28.2075,28.5139,28.1117,28.4143,781687.0],["2016-10-26",28.5254,29.1613,28.3301,28.7476,1066573.0],["2016-10-27",28.3799,28.6135,28.173,28.5254,695472.0],["2016-10-28",28.7859,28.9621,28.625,28.7935,484306.0],["2016-10-31",28.6748,28.7935,28.579,28.7629,672731.0],["2016-11-01",28.9314,29.1191,28.6671,28.7016,942873.0],["2016-11-02",29.2455,29.46,28.8395,28.9391,769942.0],["2016-11-03",29.2724,29.5213,29.1115,29.1536,984106.0],["2016-11-04",28.6825,29.077,28.579,28.8472,924880.0],["2016-11-07",30.2491,30.433,30.0423,30.3372,1107807.0],["2016-11-08",30.7547,30.9578,30.59,30.7892,1150290.0],["2016-11-09",30.9922,31.4902,30.9233,31.4174,961115.0],["2016-11-10",31.0918,31.7928,30.8735,31.5783,1570372.0],["2016-11-11",31.3906,31.8234,31.3829,31.6817,754448.0],["2016-11-14",31.019,31.6434,30.8543,31.6128,944622.0],["2016-11-15",31.7583,31.9958,31.5706,31.7813,834666.0],["2016-11-16",30.7241,31.4825,30.6437,31.3561,1306977.0],["2016-11-17",31.6702,32.1912,31.6128,32.1031,786435.0],["2016-11-18",31.5247,32.015,31.5132,31.9077,694472.0],["2016-11-21",31.5477,31.6855,31.3063,31.6013,961865.0],["2016-11-22",31.7162,32.0379,31.4595,31.9537,1329218.0],["2016-11-23",31.1876,31.743,31.1033,31.6702,740204.0],["2016-11-25",31.4634,31.6396,31.2987,31.4749,541533.0],["2016-11-28",31.1914,31.697,31.1876,31.5247,1469412.0],["2016-11-29",31.5438,31.7239,31.4251,31.54,744202.0],["2016-11-30",31.1225,31.1378,30.5671,30.5824,1046081.0],["2016-12-01",30.659,30.908,30.456,30.7433,605258.0],["2016-12-02",30.7203,31.1033,30.7203,30.9003,517293.0],["2016-12-05",31.1225,31.7353,31.1225,31.4595,784936.0],["2016-12-06",31.4787,31.6817,31.314,31.4595,540784.0],["2016-12-07",31.3217,31.946,31.0305,31.7966,539284.0],["2016-12-08",31.72,32.5129,31.7162,32.4516,1192773.0],["2016-12-09",32.1682,32.5474,32.0724,32.2754,735456.0],["2016-12-12",32.2716,32.3367,31.8847,32.2448,402339.0],["2016-12-13",32.3789,32.7466,32.3061,32.4861,1016093.0],["2016-12-14",32.4555,32.5129,31.8119,31.8809,623750.0],["2016-12-15",31.9154,32.4555,31.8924,31.9767,673481.0],["2016-12-16",32.3942,32.7811,31.9843,32.1146,1120802.0],["2016-12-19",31.7468,31.9537,31.4825,31.8234,579268.0],["2016-12-20",31.6204,31.9881,31.3753,31.9039,628499.0],["2016-12-21",31.5821,31.9996,31.5821,31.7775,527289.0],["2016-12-22",31.7928,32.0916,31.7775,31.8426,680978.0],["2016-12-23",31.8388,32.218,31.7162,32.1222,281637.0],["2016-12-27",32.2065,32.2793,31.4519,31.923,296381.0],["2016-12-28",31.6051,32.2371,31.5323,32.0954,676979.0],["2016-12-29",32.0456,32.2141,31.8579,31.8924,489054.0],["2016-12-30",31.9996,32.1414,31.8119,31.8924,234406.0],["2017-01-03",31.291,31.4442,30.4445,30.5173,1056577.0],["2017-01-04",31.3255,31.8311,31.1531,31.7775,1139544.0],["2017-01-05",31.9269,32.3406,31.9269,32.1222,1102309.0],["2017-01-06",31.8503,31.992,31.5821,31.697,576769.0],["2017-01-09",31.5591,32.1146,31.5285,31.9001,641743.0],["2017-01-10",32.4401,32.4631,32.1375,32.1567,764944.0],["2017-01-11",32.1414,32.3329,31.9422,32.1873,356357.0],["2017-01-12",32.4401,32.5512,32.0418,32.241,727209.0],["2017-01-13",32.4593,32.5397,32.1146,32.1567,650740.0],["2017-01-17",32.6508,32.7964,32.3291,32.3827,840914.0],["2017-01-18",32.2371,32.352,31.9192,32.2831,590764.0],["2017-01-19",32.3214,32.4899,32.1873,32.3559,541283.0],["2017-01-20",32.5206,32.6087,32.3214,32.4057,462565.0],["2017-01-23",32.4746,32.7274,32.3406,32.4018,719962.0],["2017-01-24",32.3022,32.5282,32.1567,32.2563,581018.0],["2017-01-25",32.444,32.5819,32.1912,32.2678,837915.0],["2017-01-26",32.1835,32.5014,32.0418,32.3367,721461.0],["2017-01-27",32.5551,32.5972,32.1222,32.3597,715214.0],["2017-01-30",31.8732,32.0609,31.7315,31.9881,367603.0],["2017-01-31",31.992,32.0992,31.7162,32.0456,312875.0],["2017-02-01",32.3482,32.8347,32.3482,32.8117,734456.0],["2017-02-02",32.6661,32.7849,32.1375,32.5397,1300979.0],["2017-02-03",32.6163,32.9228,32.5014,32.8079,510046.0],["2017-02-06",31.9345,31.9613,31.1071,31.2833,1026589.0],["2017-02-07",30.9578,31.0037,30.7701,30.816,1082817.0],["2017-02-08",30.7816,30.9999,30.6705,30.9118,725710.0],["2017-02-09",31.5247,31.5974,30.9961,31.4557,432077.0],["2017-02-10",30.8352,31.563,30.7203,31.471,521291.0],["2017-02-13",31.494,32.0533,31.494,31.8771,696971.0],["2017-02-14",31.7583,31.8503,31.3485,31.6817,327869.0],["2017-02-15",31.5285,31.8924,31.5285,31.8349,369102.0],["2017-02-16",31.6664,31.8503,31.471,31.8311,351110.0],["2017-02-17",31.3868,31.8119,31.1761,31.7813,534786.0],["2017-02-21",31.5821,31.7507,31.5017,31.6932,660986.0],["2017-02-22",31.2489,31.5285,31.2182,31.471,536535.0],["2017-02-23",31.3178,31.4519,31.065,31.1186,459316.0],["2017-02-24",31.0995,31.1684,30.7586,31.1033,527039.0],["2017-02-27",31.0956,31.1799,30.9271,31.0305,449320.0],["2017-02-28",31.4595,31.6702,31.2374,31.314,565774.0],["2017-03-01",31.8081,32.1529,31.6587,31.6932,826169.0],["2017-03-02",31.2642,31.2872,30.613,30.7509,718712.0],["2017-03-03",31.0267,31.2144,30.885,30.9616,790434.0],["2017-03-06",31.1914,31.2374,30.7049,30.9309,754448.0],["2017-03-07",30.4943,30.6168,30.0116,30.1304,1092813.0],["2017-03-08",30.3104,30.6168,30.3104,30.5096,671981.0],["2017-03-09",31.1416,31.4902,31.065,31.3714,1011095.0],["2017-03-10",31.3753,31.6396,31.2795,31.563,643742.0],["2017-03-13",31.4557,31.7047,31.4021,31.5783,601759.0],["2017-03-14",31.3102,31.3944,30.816,30.8735,697971.0],["2017-03-15",30.9731,31.019,30.6475,30.7203,1995452.0],["2017-03-16",31.7966,32.1529,31.7583,31.8886,2074420.0],["2017-03-17",32.6661,32.7427,32.398,32.4746,1635346.0],["2017-03-20",32.8194,32.8921,32.3329,32.4248,1000600.0],["2017-03-21",32.5666,32.7121,31.8349,31.9039,715964.0],["2017-03-22",31.7277,32.0686,31.4825,31.9269,829918.0],["2017-03-23",31.9384,32.2218,31.7736,32.0648,433826.0],["2017-03-24",32.2256,32.4057,32.1222,32.1605,440574.0],["2017-03-27",32.3137,32.5819,32.2218,32.4938,461315.0],["2017-03-28",31.9805,32.1567,31.7775,32.015,499300.0],["2017-03-29",31.4442,31.7928,31.2221,31.7622,1045082.0],["2017-03-30",31.5974,31.9345,31.2795,31.8158,646991.0],["2017-03-31",31.7813,32.1069,31.6051,31.7851,705218.0],["2017-04-03",31.9001,31.969,31.7162,31.8311,390844.0],["2017-04-04",31.8273,32.0724,31.5974,31.6357,624750.0],["2017-04-05",32.2065,32.5206,32.1873,32.2716,465064.0],["2017-04-06",32.6891,33.0185,32.5934,32.7313,482307.0],["2017-04-07",32.6891,32.9534,32.6393,32.873,361855.0],["2017-04-10",32.8806,33.0875,32.7619,32.8117,325370.0],["2017-04-11",33.325,33.6697,33.1296,33.6161,1031337.0],["2017-04-12",33.2943,33.3595,32.9764,33.0568,507797.0],["2017-04-13",32.9917,33.1335,32.7772,32.9496,298880.0],["2017-04-17",32.9802,33.3326,32.4631,33.2828,246401.0],["2017-04-18",33.1947,33.4131,33.1488,33.3173,293383.0],["2017-04-19",33.4935,33.708,33.4016,33.4629,285386.0],["2017-04-20",33.7808,33.9532,33.5778,33.934,477559.0],["2017-04-21",33.7616,33.9915,33.6123,33.9302,580018.0],["2017-04-24",35.0525,35.8263,35.041,35.0717,565774.0],["2017-04-25",35.1904,35.1904,34.861,34.8648,431577.0],["2017-04-26",34.8572,34.8955,34.6427,34.7614,418333.0],["2017-04-27",34.6925,35.064,34.5814,34.9797,324120.0],["2017-04-28",35.3513,35.47,35.1291,35.2134,563025.0],["2017-05-01",35.2977,35.9067,35.1751,35.1981,285636.0],["2017-05-02",35.3743,35.9067,35.3743,35.7382,963115.0],["2017-05-03",36.3357,36.7494,36.1748,36.6958,744452.0],["2017-05-04",37.0635,37.3087,36.8835,37.278,597511.0],["2017-05-05",37.9713,37.9713,37.2703,37.4236,600760.0],["2017-05-08",37.5193,37.73,37.2244,37.5193,582017.0],["2017-05-09",37.4925,37.7377,37.4236,37.5232,465564.0],["2017-05-10",37.4619,37.7262,37.301,37.5615,455818.0],["2017-05-11",37.4657,37.6381,37.278,37.6151,230408.0],["2017-05-12",37.6955,37.8373,37.3814,37.6113,327119.0],["2017-05-15",38.0211,38.8255,38.0211,38.657,570022.0],["2017-05-16",38.4961,38.7298,38.4195,38.634,518543.0],["2017-05-17",38.4654,38.7029,38.2663,38.2778,456068.0],["2017-05-18",37.9866,38.3965,37.9866,38.159,500800.0],["2017-05-19",38.8447,38.8715,38.4348,38.5421,496551.0],["2017-05-22",38.7566,39.0017,38.4616,38.5995,440574.0],["2017-05-23",38.7374,39.0094,38.6876,38.8447,391843.0],["2017-05-24",39.7985,40.0015,39.4116,39.6069,883646.0],["2017-05-25",39.7065,40.3654,39.695,40.3156,1001849.0],["2017-05-26",40.2811,40.7254,40.2811,40.6871,408587.0],["2017-05-30",41.1161,41.4992,40.8403,41.277,873151.0],["2017-05-31",41.1774,41.3651,40.4381,40.8863,1004598.0],["2017-06-01",40.9974,41.549,40.9629,41.5183,677979.0],["2017-06-02",41.2081,41.7865,41.0778,41.7137,528788.0],["2017-06-05",41.5643,41.775,41.3919,41.6754,446821.0],["2017-06-06",41.5988,41.6984,41.2808,41.6715,348361.0],["2017-06-07",41.2349,41.9971,40.9897,41.8094,768942.0],["2017-06-08",41.4609,41.909,41.3804,41.8363,351859.0],["2017-06-09",41.7673,41.7673,40.6067,40.8212,481307.0],["2017-06-12",41.2693,41.2693,40.4994,41.12,613754.0],["2017-06-13",41.2808,41.7635,41.1659,41.3498,422331.0],["2017-06-14",41.7443,41.9971,41.572,41.752,361855.0],["2017-06-15",41.0855,41.7175,40.9629,41.6332,442323.0],["2017-06-16",41.5222,41.8248,41.3766,41.5451,498551.0],["2017-06-19",42.0967,42.4491,41.9742,42.3572,1298980.0],["2017-06-20",42.3189,42.3189,41.4379,41.5413,555028.0],["2017-06-21",42.1887,42.2193,41.6371,41.7482,530038.0],["2017-06-22",42.1657,42.204,41.6907,41.8592,742203.0],["2017-06-23",41.8631,41.9512,41.4341,41.775,327119.0],["2017-06-26",42.0584,42.3266,41.4034,41.6217,744452.0],["2017-06-27",41.5337,41.5605,41.0778,41.3038,596761.0],["2017-06-28",41.2923,41.3881,40.9591,41.051,461815.0],["2017-06-29",41.1353,41.1429,40.576,40.8901,386096.0],["2017-06-30",41.3728,41.4494,40.9514,41.2196,499300.0],["2017-07-03",41.4264,41.9933,41.1123,41.8707,661235.0],["2017-07-05",41.5873,41.8094,41.2502,41.5873,610006.0],["2017-07-06",41.4187,41.6217,41.2272,41.2349,502049.0],["2017-07-07",42.0699,42.5602,41.9435,42.4683,455318.0],["2017-07-10",42.7287,43.1041,42.6828,42.8054,898640.0],["2017-07-11",42.6445,42.8973,42.5794,42.7785,761445.0],["2017-07-12",42.6215,43.0314,42.338,42.9394,618253.0],["2017-07-13",42.5104,43.0505,42.4798,43.016,1268992.0],["2017-07-14",42.9164,43.4642,42.9011,43.3148,491054.0],["2017-07-17",43.491,44.0886,43.4527,44.0656,526539.0],["2017-07-18",44.0503,44.4218,44.0503,44.2686,1040834.0],["2017-07-19",44.0847,44.215,44.0196,44.1269,567523.0],["2017-07-20",42.9777,43.3263,42.8437,43.2535,1098810.0],["2017-07-21",42.3036,43.1424,42.204,43.0812,931127.0],["2017-07-24",42.0967,42.7709,41.8861,42.7096,2568972.0],["2017-07-25",43.5638,44.3337,43.4565,44.0809,1529388.0],["2017-07-26",44.1115,44.4371,43.6059,44.4142,823920.0],["2017-07-27",44.2724,44.4027,43.9047,44.3375,1125050.0],["2017-07-28",43.9392,44.3299,43.6672,44.1843,634996.0],["2017-07-31",43.3991,43.7974,42.9356,43.4106,770692.0],["2017-08-01",44.0503,44.3644,43.8396,43.9507,473311.0],["2017-08-02",44.1422,44.4908,43.8549,44.3375,412835.0],["2017-08-03",44.4448,44.8968,44.3375,44.8661,368852.0],["2017-08-04",44.7244,44.8049,44.4065,44.7168,627499.0],["2017-08-07",44.667,44.7666,44.4831,44.6746,214414.0],["2017-08-08",44.7321,44.8585,44.238,44.4563,258896.0],["2017-08-09",44.3107,44.5904,44.2226,44.372,761945.0],["2017-08-10",44.3452,44.3682,43.9966,44.1154,304878.0],["2017-08-11",44.0005,44.2686,43.6366,43.9239,458567.0],["2017-08-14",44.6823,44.9581,44.372,44.8853,197421.0],["2017-08-15",45.5939,46.1915,45.525,45.8467,466563.0],["2017-08-16",46.7967,46.992,45.8812,46.0268,375100.0],["2017-08-17",45.8736,45.9157,44.621,44.6478,290384.0],["2017-08-18",44.4678,44.7627,44.0464,44.0886,509046.0],["2017-08-21",44.7819,44.9696,43.9124,44.2648,624250.0],["2017-08-22",44.7321,44.7321,44.2111,44.2763,345362.0],["2017-08-23",44.0656,44.0656,43.4259,43.5753,331367.0],["2017-08-24",43.7668,43.7668,42.9892,43.1616,550530.0],["2017-08-25",43.2803,43.6136,43.1348,43.4067,490804.0],["2017-08-28",43.7591,43.7591,43.2957,43.4719,256397.0],["2017-08-29",43.2344,43.7821,43.1654,43.7247,296132.0],["2017-08-30",42.5794,43.2727,42.4147,42.9509,483307.0],["2017-08-31",43.2037,43.897,42.9356,43.5523,479558.0],["2017-09-01",44.0771,44.1039,43.6481,44.0043,253649.0],["2017-09-05",44.0962,44.4027,43.8013,43.8319,322371.0],["2017-09-06",43.9353,44.5176,43.5829,44.2724,541783.0],["2017-09-07",44.5176,44.8163,44.3414,44.5559,437075.0],["2017-09-08",44.4946,44.8202,44.3031,44.4448,322371.0],["2017-09-11",44.4793,44.7704,44.3031,44.5521,537285.0],["2017-09-12",44.3912,44.7474,44.2226,44.6899,563774.0],["2017-09-13",44.2341,44.2724,43.6098,43.7017,389094.0],["2017-09-14",42.2155,42.4989,41.8018,42.2423,956617.0],["2017-09-15",41.752,41.9627,41.3804,41.4264,838415.0],["2017-09-18",41.074,41.3383,40.848,40.9859,604758.0],["2017-09-19",41.5681,41.7558,41.3881,41.6562,860906.0],["2017-09-20",41.0663,41.0778,40.6143,40.6795,636245.0],["2017-09-21",40.1509,40.9055,39.8751,40.7446,681477.0],["2017-09-22",40.6909,40.8135,40.4918,40.6182,606008.0],["2017-09-25",40.1317,40.4228,40.0666,40.3577,882397.0],["2017-09-26",40.1738,40.3041,39.9057,40.1049,666483.0],["2017-09-27",40.396,41.3038,40.3385,41.2234,726959.0],["2017-09-28",40.5645,40.5645,38.8025,38.9136,1917233.0],["2017-09-29",38.8945,40.599,38.8064,40.3807,1729308.0],["2017-10-02",40.5071,40.8825,40.3385,40.8288,1138544.0],["2017-10-03",41.503,42.9011,41.2808,41.6332,649490.0],["2017-10-04",41.9397,41.9588,41.3689,41.7826,678229.0],["2017-10-05",41.0817,41.2962,40.7522,40.7829,814174.0],["2017-10-06",39.9785,40.668,39.6108,40.4994,1127799.0],["2017-10-09",40.4113,40.4113,39.8597,40.0704,816173.0],["2017-10-10",40.4113,40.9706,40.3998,40.668,1777039.0],["2017-10-11",41.5298,41.8094,41.3421,41.5834,732957.0],["2017-10-12",41.6217,41.6217,40.7867,40.8633,519042.0],["2017-10-13",40.9974,41.3268,40.8403,41.2387,447321.0],["2017-10-16",41.1353,41.1353,40.4611,40.848,506547.0],["2017-10-17",40.576,40.7752,40.2198,40.7446,528539.0],["2017-10-18",39.9019,40.7293,39.718,40.599,1510396.0],["2017-10-19",39.3963,40.4803,39.1894,40.3041,1698320.0],["2017-10-20",40.553,40.9821,40.2428,40.9323,1115804.0],["2017-10-23",40.1662,40.3883,39.9249,40.0704,1556877.0],["2017-10-24",39.7218,39.8559,39.3273,39.8406,994102.0],["2017-10-25",39.4537,39.7487,39.3388,39.6299,1732557.0],["2017-10-26",40.0283,40.7446,39.8636,40.1432,1290484.0],["2017-10-27",39.8904,40.1049,39.4882,39.7716,890644.0],["2017-10-30",39.7985,40.3615,39.5533,40.2351,845912.0],["2017-10-31",42.5794,43.2037,42.0393,42.9433,1779288.0],["2017-11-01",43.6366,43.9239,43.265,43.3416,1921731.0],["2017-11-02",43.0926,43.4948,42.8705,43.0275,1192273.0],["2017-11-03",43.0275,43.2612,42.9433,43.062,651239.0],["2017-11-06",43.1386,43.3952,43.1118,43.2995,666983.0],["2017-11-07",42.8628,42.9777,42.7249,42.8245,907137.0],["2017-11-08",42.8781,42.8781,42.5028,42.7671,1003099.0],["2017-11-09",42.7364,42.8743,42.6138,42.8513,1767543.0],["2017-11-10",42.5794,42.6751,42.3342,42.6138,970862.0],["2017-11-13",42.1848,42.6866,41.9052,42.6751,839664.0],["2017-11-14",42.6943,43.3033,42.6943,43.0582,1026089.0],["2017-11-15",42.8743,44.0962,42.8743,43.989,603758.0],["2017-11-16",44.4678,45.0653,44.4678,44.9811,675980.0],["2017-11-17",44.2494,45.5595,44.2494,45.5365,1013844.0],["2017-11-20",45.7012,46.0383,45.4637,45.5403,1291733.0],["2017-11-21",45.8161,46.3792,45.8161,46.2604,495302.0],["2017-11-22",45.7816,46.3026,45.6897,45.9846,890644.0],["2017-11-24",46.1493,46.6358,45.7931,46.5477,376849.0],["2017-11-27",46.3064,46.3064,45.6782,46.1187,709966.0],["2017-11-28",46.1379,46.9039,45.8352,46.8082,1719312.0],["2017-11-29",46.4558,48.7809,46.3485,48.5281,2579968.0],["2017-11-30",48.0722,48.0722,46.5975,46.7086,1761295.0],["2017-12-01",47.4249,47.4249,46.134,46.1379,1428179.0],["2017-12-04",46.7737,46.8273,46.2183,46.3064,740454.0],["2017-12-05",45.9732,46.0115,45.548,45.571,1148291.0],["2017-12-06",45.525,45.7357,45.2722,45.5824,819672.0],["2017-12-07",45.5403,45.7012,45.1496,45.5671,867403.0],["2017-12-08",46.4596,46.7163,45.9655,46.0842,925880.0],["2017-12-11",45.1458,45.1994,44.7704,45.027,797431.0],["2017-12-12",44.5635,44.6823,44.012,44.0234,1201019.0],["2017-12-13",44.3222,44.6823,44.1001,44.349,569772.0],["2017-12-14",43.5523,43.9239,42.9969,43.0697,697471.0],["2017-12-15",40.2198,41.4494,40.1317,40.8288,4248800.0],["2017-12-18",39.0745,39.9555,38.7259,39.5725,2869852.0],["2017-12-19",40.6335,41.1353,40.1815,40.7944,2418032.0],["2017-12-20",40.9974,41.2119,40.7522,40.9284,2321571.0],["2017-12-21",41.1315,41.1315,40.2658,40.3271,591763.0],["2017-12-22",40.6067,40.825,39.8904,39.9555,323371.0],["2017-12-26",40.1509,40.1509,39.4192,39.5495,375350.0],["2017-12-27",39.5801,39.8482,39.3082,39.584,593263.0],["2017-12-28",40.2543,40.2543,39.6222,40.0934,702469.0],["2017-12-29",40.1394,40.2505,39.8942,39.9095,223411.0],["2018-01-02",40.6067,40.871,40.1892,40.3156,614004.0],["2018-01-03",41.3,41.4647,40.3769,41.0893,1287235.0],["2018-01-04",41.0587,41.4992,40.9821,41.323,599510.0],["2018-01-05",41.1544,41.6562,41.0165,41.6141,760446.0],["2018-01-08",41.7673,41.9703,41.5643,41.9512,769192.0],["2018-01-09",41.8899,42.3993,41.8554,42.3687,813924.0],["2018-01-10",41.9627,42.1963,41.775,41.8784,1085566.0],["2018-01-11",42.2729,43.3493,42.1848,43.2152,829918.0],["2018-01-12",43.3455,44.2763,43.1578,44.2188,984606.0],["2018-01-16",44.4371,44.6938,44.1537,44.6363,912635.0],["2018-01-17",44.7014,45.0845,44.4716,44.9619,831417.0],["2018-01-18",45.9885,46.226,45.4101,45.7165,857657.0],["2018-01-19",46.2834,46.4979,45.9348,46.2719,820172.0],["2018-01-22",46.1225,46.3256,45.7357,46.3256,820422.0],["2018-01-23",46.5554,47.5628,46.5515,47.3866,1162535.0],["2018-01-24",47.1146,47.1146,46.4788,46.8082,1030588.0],["2018-01-25",46.3868,46.7775,45.9808,46.3677,840914.0],["2018-01-26",46.5286,47.0878,46.2566,46.8082,975360.0],["2018-01-29",46.8273,47.4057,46.5784,47.2142,836665.0],["2018-01-30",46.8695,46.8695,46.157,46.4251,767693.0],["2018-01-31",47.0648,47.3789,46.8542,47.0035,685726.0],["2018-02-01",46.5324,47.2104,46.4864,47.0457,519042.0],["2018-02-02",46.6282,46.6282,45.8429,46.1225,974610.0],["2018-02-05",44.7014,44.7014,43.0926,43.3225,3942922.0],["2018-02-06",43.6366,44.7666,43.4412,44.621,2139644.0],["2018-02-07",43.9392,45.0002,43.6864,44.7934,855408.0],["2018-02-08",44.5214,44.5214,43.6059,43.717,1771291.0],["2018-02-09",43.9239,44.5942,43.2152,44.3146,849660.0],["2018-02-12",43.9468,44.621,43.8166,44.4333,811925.0],["2018-02-13",44.4639,45.5901,44.4639,45.5824,691223.0],["2018-02-14",45.0309,46.4596,44.8087,46.2872,1115554.0],["2018-02-15",46.6128,47.2334,46.3639,47.2104,661235.0],["2018-02-16",47.4938,47.965,47.4019,47.762,834916.0],["2018-02-20",46.6933,47.3291,46.5171,47.1491,1160786.0],["2018-02-21",47.1453,47.3253,46.4979,46.5094,857657.0],["2018-02-22",46.563,46.6818,46.0115,46.4443,573271.0],["2018-02-23",46.6396,46.6665,46.1379,46.6665,886645.0],["2018-02-26",46.5937,47.2985,46.4634,47.1414,747951.0],["2018-02-27",47.1836,47.287,46.5937,46.835,1407687.0],["2018-02-28",46.7737,47.038,46.4481,46.4481,769942.0],["2018-03-01",46.4366,46.789,45.3488,45.5939,742953.0],["2018-03-02",45.276,45.5748,44.6823,45.4139,597011.0],["2018-03-05",45.3411,46.383,45.3411,46.2145,479808.0],["2018-03-06",46.3639,46.5209,45.9578,46.5171,339864.0],["2018-03-07",46.5209,47.2563,46.5171,47.1759,309876.0],["2018-03-08",47.4326,47.7352,47.038,47.2104,565274.0],["2018-03-09",47.333,47.5245,46.8925,47.4211,557527.0],["2018-03-12",47.5207,47.6777,46.8542,47.107,809926.0],["2018-03-13",47.3713,47.536,46.9154,47.333,1374450.0],["2018-03-14",47.5092,47.5092,47.0533,47.4249,773191.0],["2018-03-15",47.6509,47.8577,47.2104,47.4172,435326.0],["2018-03-16",47.4134,47.8884,47.3789,47.8807,544282.0],["2018-03-19",48.2791,48.8805,48.2331,48.4132,955868.0],["2018-03-20",48.6047,48.6047,48.0607,48.3097,775440.0],["2018-03-21",48.0684,48.2714,47.9612,48.0837,749200.0],["2018-03-22",47.8616,47.9458,47.4824,47.7505,997851.0],["2018-03-23",47.6777,47.7543,47.3713,47.3789,1227759.0],["2018-03-26",47.9267,48.2484,46.4558,47.038,973111.0],["2018-03-27",47.038,47.3942,46.6511,46.835,638744.0],["2018-03-28",46.7277,46.9461,46.1149,46.2987,358357.0],["2018-03-29",46.6703,47.2755,46.6703,47.0572,595512.0],["2018-04-02",46.9576,47.4134,45.5748,46.0191,333117.0],["2018-04-03",46.4098,46.9116,46.1838,46.7507,591263.0],["2018-04-04",46.9384,47.1185,46.1723,47.0648,328119.0],["2018-04-05",47.5053,47.7581,47.1951,47.287,458317.0],["2018-04-06",47.2947,47.6011,46.5324,46.8312,418832.0],["2018-04-09",47.0533,47.6126,47.0533,47.2717,1040834.0],["2018-04-10",47.5398,47.6241,46.5209,46.6818,575520.0],["2018-04-11",46.2298,46.5362,45.2032,45.2224,528289.0],["2018-04-12",46.0191,46.6741,45.977,46.4979,320872.0],["2018-04-13",46.7661,46.7661,46.3026,46.4903,230658.0],["2018-04-16",46.8273,47.1874,46.5937,46.6703,245902.0],["2018-04-17",45.6744,45.6744,44.3031,44.6899,849410.0],["2018-04-18",44.4908,45.4331,44.4793,45.0079,522541.0],["2018-04-19",44.2954,44.7819,44.1077,44.2418,253898.0],["2018-04-20",44.2111,44.2226,43.7783,43.8817,456317.0],["2018-04-23",44.0426,44.3758,43.943,44.2265,959116.0],["2018-04-24",44.2111,44.2111,42.8054,43.242,750700.0],["2018-04-25",43.2037,43.2267,42.43,42.7517,544782.0],["2018-04-26",42.8896,43.1041,42.3993,42.8437,954618.0],["2018-04-27",42.9088,42.9241,42.1274,42.1695,824920.0],["2018-04-30",42.5104,43.0045,42.0737,42.1235,1093562.0],["2018-05-01",42.6904,42.9816,42.3725,42.9088,373351.0],["2018-05-02",43.0237,43.6864,42.836,43.2114,797681.0],["2018-05-03",43.0582,43.1807,42.633,43.0735,287885.0],["2018-05-04",42.7709,43.4834,42.7096,43.3608,285886.0],["2018-05-07",43.4374,43.5753,42.227,43.0314,355858.0],["2018-05-08",43.1271,43.3876,42.6445,43.2612,421082.0],["2018-05-09",42.8973,43.2612,42.6253,42.9433,824420.0],["2018-05-10",43.2037,43.2382,42.5104,42.5717,438824.0],["2018-05-11",42.5985,42.9011,42.4261,42.7096,824420.0],["2018-05-14",42.9394,43.0773,42.4338,42.6521,535286.0],["2018-05-15",42.6521,42.8896,41.8746,42.0929,1177779.0],["2018-05-16",41.752,42.8398,41.4034,42.3419,523790.0],["2018-05-17",42.564,42.5947,41.9933,42.1274,696721.0],["2018-05-18",42.2308,42.905,42.2308,42.8705,457317.0],["2018-05-21",44.1154,45.0155,44.1154,44.9696,765944.0],["2018-05-22",44.9159,45.8544,44.9083,45.2147,951369.0],["2018-05-23",45.3373,45.6361,45.0998,45.5326,875900.0],["2018-05-24",45.4024,45.6399,44.4678,45.322,868153.0],["2018-05-25",45.2952,46.5209,45.1113,46.2336,765444.0],["2018-05-29",45.4637,45.6246,44.4793,44.7244,888644.0],["2018-05-30",44.9619,44.9619,44.6248,44.7283,655488.0],["2018-05-31",44.6133,44.7857,44.1843,44.3988,1128049.0],["2018-06-01",45.0462,45.3258,44.8164,45.2798,752449.0],["2018-06-04",45.3296,46.157,45.3296,46.1493,850160.0],["2018-06-05",46.2145,46.2145,45.4905,45.7625,1456167.0],["2018-06-06",45.7586,46.2949,44.4793,46.2643,492053.0],["2018-06-07",45.0538,45.4369,44.9466,45.1649,984356.0],["2018-06-08",45.0079,45.0079,44.2877,44.8125,1260496.0],["2018-06-11",45.0194,45.4905,44.5789,45.2798,619002.0],["2018-06-12",45.3526,45.4599,44.8623,45.3641,705718.0],["2018-06-13",45.2147,45.5173,44.9887,45.3526,695472.0],["2018-06-14",44.4563,45.3373,44.3299,45.2032,1106557.0],["2018-06-15",44.6478,45.0845,44.4754,44.6823,899890.0],["2018-06-18",44.0962,44.3299,43.5446,43.6251,987855.0],["2018-06-19",43.8741,44.0579,43.3838,43.5178,441823.0],["2018-06-20",44.5827,45.0155,44.3567,44.8508,751949.0],["2018-06-21",44.7666,45.502,44.6287,45.3718,591014.0],["2018-06-22",45.5824,45.682,44.8432,44.9772,468563.0],["2018-06-25",44.8623,44.9313,44.3835,44.7819,568772.0],["2018-06-26",44.4946,44.7014,44.0273,44.5214,628998.0],["2018-06-27",44.3452,44.5482,43.445,43.5293,1254248.0],["2018-06-28",42.9969,43.2535,42.6445,43.0467,613754.0],["2018-06-29",43.7515,43.9813,43.4757,43.7553,649990.0],["2018-07-02",43.4259,43.5906,43.1463,43.5331,800430.0],["2018-07-03",43.4757,43.9392,43.2995,43.4336,560026.0],["2018-07-05",43.1386,43.3723,42.7441,43.2995,573770.0],["2018-07-06",43.1578,43.7477,43.1578,43.6404,522291.0],["2018-07-09",43.8013,43.9392,43.2918,43.4872,342863.0],["2018-07-10",42.7632,43.3378,42.6062,43.1463,518043.0],["2018-07-11",42.8245,42.9624,42.2882,42.8973,316873.0],["2018-07-12",43.1999,44.4678,43.1616,44.2494,378099.0],["2018-07-13",44.3414,44.5176,44.0081,44.2418,561026.0],["2018-07-16",44.4333,44.9887,44.2303,44.4946,491803.0],["2018-07-17",44.6593,45.299,44.4218,45.0232,325120.0],["2018-07-18",45.2262,45.4905,45.0079,45.3143,786685.0],["2018-07-19",44.9734,45.2875,44.4984,45.2454,406337.0],["2018-07-20",44.8163,45.1726,44.5789,44.7014,551279.0],["2018-07-23",42.1044,42.6445,40.3539,40.871,1953468.0],["2018-07-24",40.3615,40.7905,39.6376,39.6529,2456517.0],["2018-07-25",39.9363,40.9323,39.8368,40.8863,1309976.0],["2018-07-26",40.1777,41.3575,39.8368,41.1774,1072571.0],["2018-07-27",41.4379,42.1657,41.346,41.3689,1148540.0],["2018-07-30",41.4034,41.6945,40.4305,40.802,649490.0],["2018-07-31",40.9552,40.9821,40.193,40.373,1014094.0],["2018-08-01",39.3694,39.7908,38.8332,39.1166,1245002.0],["2018-08-02",37.8449,38.8945,37.6419,38.4846,1292483.0],["2018-08-03",38.4157,38.5804,38.0786,38.4655,1507647.0],["2018-08-06",38.588,38.8562,38.1667,38.2739,663235.0],["2018-08-07",38.7336,39.0936,38.5229,38.8179,626000.0],["2018-08-08",39.1281,39.1741,38.5995,38.7106,385596.0],["2018-08-09",38.4157,38.5152,37.9139,38.1207,659986.0],["2018-08-10",36.7571,37.3585,36.1978,37.0673,2619202.0],["2018-08-13",37.7836,38.0173,37.3278,37.4542,1167533.0],["2018-08-14",37.5002,37.8564,37.3661,37.4887,894142.0],["2018-08-15",37.4159,37.8449,37.052,37.5423,1110306.0],["2018-08-16",37.7415,38.1705,37.5155,37.5347,1011595.0],["2018-08-17",37.9292,37.9292,37.3968,37.6534,616253.0],["2018-08-20",37.7683,38.1552,37.573,37.9024,1153289.0],["2018-08-21",37.9675,38.3007,37.5576,37.5844,1610356.0],["2018-08-22",37.2014,37.2129,36.5081,36.5694,2479258.0],["2018-08-23",39.0132,39.2086,37.5538,37.5921,3406637.0],["2018-08-24",38.1667,38.3429,37.8909,38.159,1211765.0],["2018-08-27",38.3237,38.5459,38.0786,38.1858,1755797.0],["2018-08-28",39.1166,39.5112,38.883,39.0822,2087915.0],["2018-08-29",39.2813,39.4269,39.0285,39.1817,2021691.0],["2018-08-30",39.1243,39.2201,38.9289,39.0553,765444.0],["2018-08-31",39.1511,39.2201,38.9021,39.0209,876399.0],["2018-09-04",38.0249,38.1782,37.3738,37.5538,1507397.0],["2018-09-05",37.8526,37.8947,37.2359,37.5461,1666583.0],["2018-09-06",37.324,37.7568,37.324,37.7223,1395192.0],["2018-09-07",36.9294,37.4351,36.6307,36.7417,1228009.0],["2018-09-10",36.5885,36.6996,36.3664,36.5502,902139.0],["2018-09-11",36.4621,36.5962,36.1021,36.4698,1019592.0],["2018-09-12",36.4391,36.692,36.2783,36.3434,466064.0],["2018-09-13",36.3166,36.7264,36.3127,36.5885,1430927.0],["2018-09-14",36.5885,37.0558,36.4545,36.7647,1736555.0],["2018-09-17",36.7686,37.2359,36.7609,37.0022,895892.0],["2018-09-18",37.347,37.3853,37.029,37.2512,887645.0],["2018-09-19",37.73,38.2318,37.6687,38.1475,1727559.0],["2018-09-20",38.0747,38.2624,36.3549,36.7494,1010346.0],["2018-09-21",36.7494,37.7492,36.6077,37.6994,754948.0],["2018-09-24",37.0022,37.2359,36.8298,37.0443,583267.0],["2018-09-25",37.0482,37.0482,36.6192,36.6422,607507.0],["2018-09-26",36.5234,37.3776,36.4928,37.1095,498551.0],["2018-09-27",37.1554,37.5193,36.9333,37.2589,383347.0],["2018-09-28",36.7571,37.2282,36.7303,36.7877,873650.0],["2018-10-01",32.2946,32.4861,30.4789,30.9999,7144641.0],["2018-10-02",30.6437,31.697,30.6437,31.6434,2309826.0],["2018-10-03",31.9843,32.6393,31.7622,31.8656,1397441.0],["2018-10-04",32.7159,32.7159,31.5936,31.6204,946621.0],["2018-10-05",31.8081,32.1107,31.586,31.6281,764194.0],["2018-10-08",31.9575,32.398,31.6549,31.8311,1350959.0],["2018-10-09",31.7966,32.0839,31.3791,31.4595,1022841.0],["2018-10-10",30.9846,30.9846,30.5019,30.5326,1669332.0],["2018-10-11",30.4598,30.7471,30.0614,30.1189,1262495.0],["2018-10-12",30.6437,30.885,29.8661,30.3525,2810375.0],["2018-10-15",30.23,30.9271,30.1419,30.636,3457866.0],["2018-10-16",31.0459,31.1531,30.6973,30.8199,2454518.0],["2018-10-17",30.816,31.1646,30.6858,31.1033,1389694.0],["2018-10-18",31.1378,31.4442,31.0152,31.1071,901389.0],["2018-10-19",30.9118,31.4787,30.862,31.4481,1257997.0],["2018-10-22",32.352,32.4401,31.7238,32.2448,1722061.0],["2018-10-23",32.4861,32.4861,31.36,31.8694,3563574.0],["2018-10-24",32.5627,32.6853,31.0152,31.2067,3216213.0],["2018-10-25",31.088,31.3638,30.885,31.0842,1236505.0],["2018-10-26",31.0344,31.8541,30.9846,31.4749,1056827.0],["2018-10-29",31.5285,31.5285,30.9156,31.1454,1705068.0],["2018-10-30",30.862,31.4979,30.7969,31.291,1129548.0],["2018-10-31",31.1952,31.8924,31.1493,31.7162,1016593.0],["2018-11-01",32.3942,32.8768,32.3252,32.4823,2192873.0],["2018-11-02",33.1871,33.3288,32.4287,32.7159,1911235.0],["2018-11-05",32.4823,33.1296,32.3674,33.0377,2557477.0],["2018-11-06",32.7121,33.0875,32.3291,32.5934,2634196.0],["2018-11-07",33.2599,34.1026,32.9036,33.8842,699220.0],["2018-11-08",33.685,34.0106,33.6621,33.8229,721211.0],["2018-11-09",33.7425,33.98,33.6084,33.7617,656987.0],["2018-11-12",32.7427,33.2905,32.4057,32.4478,890894.0],["2018-11-13",32.601,32.9266,32.0992,32.6278,1162535.0],["2018-11-14",32.9496,33.256,32.4248,32.7198,490554.0],["2018-11-15",31.3868,31.7928,30.6207,30.682,1349460.0],["2018-11-16",30.4713,30.7509,30.1265,30.6398,952869.0],["2018-11-19",30.3985,30.5517,29.9197,30.4368,1393193.0],["2018-11-20",29.7895,30.567,29.4639,30.2951,1086065.0],["2018-11-21",30.8773,31.4136,30.7624,31.2144,3630547.0],["2018-11-23",32.5168,32.5551,31.8809,32.0609,589264.0],["2018-11-26",31.9728,32.0762,30.8697,31.2106,745702.0],["2018-11-27",30.3679,31.0459,30.1763,30.9424,1413684.0],["2018-11-28",30.659,31.5898,30.4751,31.5706,850160.0],["2018-11-29",30.8428,31.3791,30.8428,31.019,1212265.0],["2018-11-30",31.1799,31.6013,31.1033,31.5362,1064824.0],["2018-12-03",31.7545,32.015,31.1799,31.2067,1250999.0],["2018-12-04",30.7969,31.3485,30.5556,30.8965,2202869.0],["2018-12-06",30.5556,31.2297,30.4521,30.8122,1331467.0],["2018-12-07",30.5287,30.5287,28.9276,28.9506,1966963.0],["2018-12-10",28.7935,28.7974,28.1194,28.3799,1120052.0],["2018-12-11",28.6442,29.146,28.2496,28.3454,1257997.0],["2018-12-12",28.602,28.8472,28.1577,28.4373,1078069.0],["2018-12-13",28.8663,29.0464,27.6444,28.1692,1293732.0],["2018-12-14",28.1156,28.5714,27.7938,27.8091,687475.0],["2018-12-17",27.6865,27.7478,27.089,27.4491,895142.0],["2018-12-18",27.7402,28.0083,27.292,27.4414,800680.0],["2018-12-19",27.7555,27.9547,27.4031,27.5218,1596361.0],["2018-12-20",27.2843,27.6597,26.9434,27.1848,903139.0],["2018-12-21",27.2001,27.2154,26.4876,26.5642,913385.0],["2018-12-24",26.5144,26.6562,25.982,26.028,470812.0],["2018-12-26",26.0854,27.0813,25.8786,26.9971,591763.0],["2018-12-27",26.5451,26.8477,26.1965,26.8477,556777.0],["2018-12-28",27.0584,27.7019,27.0584,27.3456,592763.0],["2018-12-31",27.3801,27.698,26.0548,27.3265,790184.0],["2019-01-02",26.7059,27.6138,26.7021,27.5372,356108.0],["2019-01-03",27.4108,27.7325,27.0392,27.0545,910386.0],["2019-01-04",27.2882,28.1002,27.269,27.8934,588265.0],["2019-01-07",28.0313,28.173,27.8283,27.9623,1011095.0],["2019-01-08",27.8398,28.0236,27.3265,27.3724,1081817.0],["2019-01-09",27.5793,27.6865,27.3188,27.5678,2582717.0],["2019-01-10",27.3265,28.0964,27.043,28.0198,2524990.0],["2019-01-11",27.518,27.8742,27.4299,27.6674,2162635.0],["2019-01-14",27.1771,27.7785,26.863,27.2843,2981057.0],["2019-01-15",26.9166,27.0737,26.1697,26.231,2367053.0],["2019-01-16",26.434,26.5412,26.2195,26.3076,3519592.0],["2019-01-17",26.2999,26.4723,25.936,26.0318,1177779.0],["2019-01-18",26.2348,26.2846,25.1316,25.1853,5199919.0],["2019-01-22",27.5142,27.5716,26.3727,26.4646,6225759.0],["2019-01-23",26.9511,27.0775,26.6064,26.6791,3826219.0],["2019-01-24",26.4225,26.7098,26.0126,26.2271,3179728.0],["2019-01-25",27.0967,27.1081,26.6906,26.7979,2800379.0],["2019-01-28",26.3497,26.7749,26.0203,26.4263,1666333.0],["2019-01-29",26.4876,26.9932,26.1773,26.6217,2368302.0],["2019-01-30",27.1886,27.2652,26.5642,26.8477,3084266.0],["2019-01-31",26.7634,27.3073,26.7289,27.1962,2505497.0],["2019-02-01",27.7287,27.9202,27.2729,27.3724,2609206.0],["2019-02-04",26.9281,27.4184,26.7021,27.0698,1534636.0],["2019-02-05",27.7785,27.9623,27.292,27.4414,2044182.0],["2019-02-06",27.7134,27.767,27.0584,27.1962,2086915.0],["2019-02-07",27.0047,27.1962,26.6447,26.8515,2037435.0],["2019-02-08",26.8055,27.4222,26.5719,27.2307,1567373.0],["2019-02-11",27.3571,27.8513,27.3571,27.5142,1404688.0],["2019-02-12",27.4452,27.9011,27.2729,27.5103,1298980.0],["2019-02-13",27.9202,28.2803,27.8513,27.9011,1047331.0],["2019-02-14",28.0504,28.0964,27.5984,27.6712,811925.0],["2019-02-15",27.767,27.8781,27.5984,27.7019,2593962.0],["2019-02-19",27.9968,28.6518,27.9968,28.2151,1875250.0],["2019-02-20",28.5446,28.602,27.8781,28.0389,2763644.0],["2019-02-21",27.993,28.2266,27.993,28.1002,931877.0],["2019-02-22",28.0849,28.3071,28.0849,28.196,1030088.0],["2019-02-25",28.3377,28.6327,28.3109,28.4143,917383.0],["2019-02-26",28.9276,29.0885,28.6825,28.6978,2087915.0],["2019-02-27",28.5637,28.897,28.2726,28.828,1905238.0],["2019-02-28",28.5867,28.8204,28.353,28.5522,836415.0],["2019-03-01",29.6094,29.8508,29.4179,29.7512,1873001.0],["2019-03-04",29.7588,29.8508,29.3873,29.4447,1484906.0],["2019-03-05",29.4524,29.778,29.3145,29.3298,803678.0],["2019-03-06",29.4371,29.6362,29.1766,29.6286,1757797.0],["2019-03-07",29.5137,29.5137,28.7514,28.8357,5382346.0],["2019-03-08",27.9508,28.2726,27.7938,28.0581,1145292.0],["2019-03-11",27.9662,28.2266,27.8359,28.2266,1129548.0],["2019-03-12",28.4641,28.6825,28.2803,28.5178,895642.0],["2019-03-13",28.6365,28.6901,28.127,28.579,1188025.0],["2019-03-14",29.0464,29.1766,28.5254,28.7744,1892993.0],["2019-03-15",28.7399,29.2379,28.6173,29.1651,1133297.0],["2019-03-18",28.92,29.1498,28.4833,28.5139,979358.0],["2019-03-19",28.5101,28.6403,28.2918,28.3799,1268243.0],["2019-03-20",28.1041,28.2496,27.7287,28.0198,973860.0],["2019-03-21",27.7287,28.4335,27.5448,28.0887,1511145.0],["2019-03-22",27.4452,27.7823,27.2384,27.3724,1114054.0],["2019-03-25",27.3418,27.6214,27.2116,27.4605,738205.0],["2019-03-26",27.4414,27.8398,27.3839,27.8321,800180.0],["2019-03-27",27.8474,28.6442,27.7976,28.4641,1880498.0],["2019-03-28",28.602,28.6863,28.3492,28.6748,1022841.0],["2019-03-29",28.579,28.7706,28.3684,28.7054,1005098.0],["2019-04-01",27.3916,28.9966,27.2346,28.7591,2600459.0],["2019-04-02",28.1194,28.2228,27.4414,27.79,2537235.0],["2019-04-03",28.0696,28.6059,27.97,28.3684,1105558.0],["2019-04-04",28.3684,28.9889,28.3684,28.805,1250250.0],["2019-04-05",28.2228,28.5331,28.1002,28.3224,1249250.0],["2019-04-08",28.2879,28.3569,27.9585,28.2266,738205.0],["2019-04-09",27.9853,28.2611,27.8321,28.2305,964364.0],["2019-04-10",27.8857,28.15,27.721,27.9777,970862.0],["2019-04-11",28.6327,29.3145,28.6327,29.2838,1236255.0],["2019-04-12",29.2226,29.5367,29.1191,29.5137,1134796.0],["2019-04-15",29.9005,30.0116,29.5213,29.9159,1815274.0],["2019-04-16",30.0576,30.5211,30.0538,30.4177,709216.0],["2019-04-17",30.8697,31.6702,30.816,31.6204,1811775.0],["2019-04-18",31.4021,32.2218,31.3331,31.8809,1699070.0],["2019-04-22",31.7775,31.8234,31.065,31.1301,574270.0],["2019-04-23",30.4598,30.567,30.2376,30.364,1847261.0],["2019-04-24",30.2491,30.3142,29.7052,29.9503,1579368.0],["2019-04-25",29.9887,30.0499,29.6018,29.9695,1566623.0],["2019-04-26",29.8622,30.2453,29.8622,29.9465,1863254.0],["2019-04-29",29.912,30.004,29.4294,29.4371,1425180.0],["2019-04-30",29.4945,29.9312,29.3873,29.7397,1945222.0],["2019-05-01",29.8622,30.4177,29.8393,29.8584,2282837.0],["2019-05-02",29.552,29.7397,29.2417,29.3413,811425.0],["2019-05-03",29.0578,29.3873,28.9736,29.0732,1638844.0],["2019-05-06",28.9008,29.2302,28.3837,28.7323,1037585.0],["2019-05-07",28.5178,28.5561,28.1998,28.3952,2278838.0],["2019-05-08",27.6521,28.219,27.5678,27.9585,3416383.0],["2019-05-09",27.7632,27.8589,27.4108,27.6521,880898.0],["2019-05-10",27.5525,27.7823,27.338,27.5487,1185776.0],["2019-05-13",27.1694,27.1694,26.5681,26.7826,1147041.0],["2019-05-14",26.9166,26.9588,26.7366,26.8477,1009096.0],["2019-05-15",26.2578,26.6868,26.0892,26.6025,1176779.0],["2019-05-16",26.7902,26.9511,26.7213,26.7634,799680.0],["2019-05-17",26.6408,26.7711,26.2808,26.4685,2045182.0],["2019-05-20",25.9705,26.2731,25.687,25.9552,2594962.0],["2019-05-21",26.1352,27.2384,26.0165,26.886,2530987.0],["2019-05-22",26.0471,26.4225,25.9054,26.2769,3167483.0],["2019-05-23",25.9437,26.6523,25.8824,26.3114,1684826.0],["2019-05-24",26.6523,26.9779,26.6178,26.7366,2308826.0],["2019-05-28",26.7443,26.8515,25.7675,26.0509,7819371.0],["2019-05-29",26.005,26.005,25.4649,25.53,3244202.0],["2019-05-30",25.5606,25.6985,25.3959,25.4725,1925729.0],["2019-05-31",25.1967,25.3346,24.9516,24.9822,3452618.0],["2019-06-03",24.9937,25.3232,24.9822,25.1431,3404388.0],["2019-06-04",25.8786,26.0203,25.6641,25.8556,3798730.0],["2019-06-05",25.8556,26.0011,25.1125,25.4802,4189324.0],["2019-06-06",25.5721,25.7215,25.0627,25.1048,1481157.0],["2019-06-07",25.8326,25.9054,25.3959,25.4113,1808526.0],["2019-06-10",25.4381,25.5875,25.0933,25.1355,1409936.0],["2019-06-11",25.2772,25.4725,25.101,25.1738,3033786.0],["2019-06-12",25.2734,25.4304,25.1201,25.2657,2739154.0],["2019-06-13",25.35,25.5262,25.2427,25.3538,7136144.0],["2019-06-14",24.9248,25.2006,24.8137,25.0052,2584216.0],["2019-06-17",23.8637,24.2276,23.8178,23.9212,2241853.0],["2019-06-18",23.7297,24.1395,23.5573,23.8369,4418232.0],["2019-06-19",23.7527,23.8982,23.3007,23.7642,2542733.0],["2019-06-20",24.04,24.0438,23.6875,23.7488,1341963.0],["2019-06-21",23.8331,23.9672,23.6875,23.7986,1023091.0],["2019-06-24",24.2621,24.2774,23.9097,23.9518,1128049.0],["2019-06-25",23.8982,24.0859,23.7335,23.8369,1261745.0],["2019-06-26",23.9212,24.4192,23.8637,24.3004,1119802.0],["2019-06-27",24.197,24.5877,24.0629,24.4575,1576869.0],["2019-06-28",24.6413,24.8099,24.5034,24.5686,2110655.0],["2019-07-01",24.6911,25.0282,24.6835,24.9976,1939474.0],["2019-07-02",25.3346,25.5147,25.1201,25.1201,1556127.0],["2019-07-03",25.4151,25.6104,25.3653,25.5836,774690.0],["2019-07-05",26.1007,26.1007,25.7751,25.9169,767193.0],["2019-07-08",25.802,25.9552,25.2695,25.3806,1318972.0],["2019-07-09",24.6796,25.0205,24.4919,25.0167,1684826.0],["2019-07-10",24.7792,25.0474,24.7294,24.8941,1634096.0],["2019-07-11",24.898,25.0512,24.2774,24.3004,1705817.0],["2019-07-12",24.423,24.5034,24.2008,24.3809,1721561.0],["2019-07-15",24.4421,24.6681,24.3579,24.4268,1223261.0],["2019-07-16",24.4843,25.0512,24.3655,24.7524,760196.0],["2019-07-17",25.0282,25.055,24.4536,24.4651,967863.0],["2019-07-18",24.3732,24.7792,24.3234,24.7524,1238754.0],["2019-07-19",24.5341,24.695,24.469,24.6337,1000100.0],["2019-07-22",25.1546,25.4955,25.0933,25.2465,1263245.0],["2019-07-23",24.7639,25.147,24.7026,25.0244,1525889.0],["2019-07-24",25.2006,25.327,24.8175,24.8558,1375949.0],["2019-07-25",24.672,24.7677,24.2698,24.469,861655.0],["2019-07-26",24.1395,24.6069,24.1395,24.3732,1003349.0],["2019-07-29",23.7488,24.5915,23.6646,24.4843,2151889.0],["2019-07-30",23.7756,23.9289,23.4539,23.7948,1495152.0],["2019-07-31",24.0629,24.2583,23.7565,23.7986,1402439.0],["2019-08-01",23.699,23.948,23.4539,23.745,1560376.0],["2019-08-02",23.6339,23.814,23.4003,23.4884,1073071.0],["2019-08-05",23.2892,23.3083,22.887,23.1475,1188524.0],["2019-08-06",23.1398,23.4271,23.0057,23.3351,1066823.0],["2019-08-07",23.3658,23.6646,23.3466,23.5803,990354.0],["2019-08-08",23.5343,23.6301,23.2087,23.6071,813175.0],["2019-08-09",22.9827,23.3773,22.7797,22.9827,1526139.0],["2019-08-12",22.6955,23.1743,22.6955,22.9827,1031087.0],["2019-08-13",22.8104,23.2049,22.684,22.9904,1034836.0],["2019-08-14",22.3162,22.7069,22.1477,22.6188,1522141.0],["2019-08-15",22.1592,22.412,22.1171,22.3622,1485406.0],["2019-08-16",21.4237,22.3009,21.3548,22.2052,2202369.0],["2019-08-19",22.4005,22.6572,22.366,22.3967,1482907.0],["2019-08-20",22.0098,22.0213,21.688,21.8528,1224010.0],["2019-08-21",21.8374,21.9332,21.6076,21.7991,1490903.0],["2019-08-22",21.7378,21.9868,21.6727,21.8489,1491653.0],["2019-08-23",21.9217,22.0711,21.7493,21.7838,1017843.0],["2019-08-26",21.8259,21.9715,21.6957,21.7072,712715.0],["2019-08-27",22.2626,22.3929,21.8336,21.8834,2975559.0],["2019-08-28",21.7762,21.8949,21.5195,21.7378,1417183.0],["2019-08-29",22.2818,22.3162,21.9753,22.0251,1534136.0],["2019-08-30",22.2703,22.3622,21.8298,21.9485,1389944.0],["2019-09-03",21.8336,22.1975,21.7647,22.0902,1748550.0],["2019-09-04",22.5078,22.5078,22.1822,22.2052,746201.0],["2019-09-05",22.5422,22.7759,22.5039,22.5422,2163384.0],["2019-09-06",22.7951,23.0096,22.6725,22.8448,1036085.0],["2019-09-09",22.9942,23.2126,22.8678,23.044,969362.0],["2019-09-10",23.7412,23.971,23.5765,23.6914,1685326.0],["2019-09-11",24.3196,24.4307,24.0668,24.1855,1672831.0],["2019-09-12",23.9557,24.0093,23.3543,23.3658,1065574.0],["2019-09-13",24.5149,24.6107,24.2813,24.2966,1276989.0],["2019-09-16",24.0553,24.1778,23.8331,24.0936,1396191.0],["2019-09-17",23.6646,23.9442,23.5841,23.7986,1190024.0],["2019-09-18",23.5688,23.8791,23.4769,23.8446,2642443.0],["2019-09-19",23.7144,24.1664,23.7105,23.9289,1339214.0],["2019-09-20",24.243,24.2583,23.9519,24.1204,1108806.0],["2019-09-23",24.0208,24.6796,23.8714,24.5992,1488654.0],["2019-09-24",24.7256,25.0014,24.695,24.8214,2188874.0],["2019-09-25",24.8597,24.9554,24.7945,24.921,711715.0],["2019-09-26",24.875,25.0397,24.7486,24.9937,1191023.0],["2019-09-27",25.0665,25.1891,24.898,25.055,870902.0],["2019-09-30",25.5875,25.5875,25.0474,25.4266,1036585.0],["2019-10-01",25.779,25.9284,25.2006,25.4189,1023840.0],["2019-10-02",25.0014,25.2465,24.8558,25.2006,1742553.0],["2019-10-03",25.078,25.3615,24.9363,25.3615,827669.0],["2019-10-04",25.2734,25.3768,25.0435,25.3576,1180028.0],["2019-10-07",25.8594,26.0701,25.5989,26.0203,919382.0],["2019-10-08",25.4611,25.4802,25.1929,25.2849,1129048.0],["2019-10-09",26.4799,26.6868,26.2769,26.3535,3116503.0],["2019-10-10",26.4685,26.8055,26.1467,26.5604,3421881.0],["2019-10-11",28.1385,28.4641,27.947,28.1845,1957967.0],["2019-10-14",28.0428,28.1309,27.7708,27.9662,788435.0],["2019-10-15",28.0619,28.7552,27.8742,28.4182,1350460.0],["2019-10-16",28.4603,28.4603,27.7248,27.767,1135296.0],["2019-10-17",27.9968,28.6097,27.9317,28.4871,1178528.0],["2019-10-18",28.353,28.4105,27.8206,27.947,820672.0],["2019-10-21",28.6097,28.6518,28.353,28.4909,1047331.0],["2019-10-22",28.4258,28.4986,28.0619,28.0887,1482157.0],["2019-10-23",28.2803,28.445,28.196,28.4373,486305.0],["2019-10-24",28.3875,28.5867,28.2458,28.376,490054.0],["2019-10-25",27.9164,28.2649,27.8589,28.2343,815424.0],["2019-10-28",27.8513,28.422,27.8513,28.353,746951.0],["2019-10-29",28.5292,28.6595,28.173,28.2879,575520.0],["2019-10-30",28.2726,28.8663,28.2075,28.7399,505048.0],["2019-10-31",29.0042,29.1651,28.5178,28.5905,666483.0],["2019-11-01",28.7169,29.506,28.7169,29.3605,929628.0],["2019-11-04",31.6511,32.1299,31.3102,31.9269,1943222.0],["2019-11-05",31.6051,32.1069,31.4864,31.6243,1964464.0],["2019-11-06",31.9652,32.1644,31.8081,32.0801,1282487.0],["2019-11-07",32.444,32.8117,32.444,32.6049,1768792.0],["2019-11-08",32.5397,32.7236,32.444,32.6393,685726.0],["2019-11-11",32.2218,32.7389,32.1146,32.693,801929.0],["2019-11-12",32.7772,32.7772,32.5053,32.7542,775690.0],["2019-11-13",32.5129,32.7696,32.4248,32.6776,791933.0],["2019-11-14",32.4401,32.8194,32.398,32.6968,623501.0],["2019-11-15",32.7811,33.0262,32.6815,32.9458,609756.0],["2019-11-18",32.6125,32.8768,32.5244,32.8538,858407.0],["2019-11-19",33.2828,33.348,33.03,33.0492,465814.0],["2019-11-20",33.2522,33.2905,32.3406,32.5014,898141.0],["2019-11-21",32.6125,32.6125,32.015,32.0494,819172.0],["2019-11-22",32.195,32.218,31.9307,31.9652,569272.0],["2019-11-25",32.0648,32.126,31.8043,31.9843,1457667.0],["2019-11-26",32.1414,32.3099,32.1069,32.172,1483406.0],["2019-11-27",32.1337,32.2065,32.0992,32.1873,469312.0],["2019-11-29",32.1758,32.1758,31.8426,31.9154,331118.0],["2019-12-02",32.0648,32.0648,31.6626,31.6626,719962.0],["2019-12-03",31.6013,31.8847,31.3791,31.8694,1450919.0],["2019-12-04",31.923,32.3597,31.923,32.1643,569772.0],["2019-12-05",32.2218,32.4555,32.1758,32.3597,627249.0],["2019-12-06",32.7236,32.9458,32.7236,32.8308,538035.0],["2019-12-09",32.7428,32.7428,32.172,32.2639,1013594.0],["2019-12-10",32.3022,32.3137,32.1222,32.1452,1338714.0],["2019-12-11",32.2524,32.5627,32.1758,32.3674,1324720.0],["2019-12-12",32.624,32.7351,32.2946,32.3099,1372701.0],["2019-12-13",33.5395,33.6697,33.2139,33.4437,1930727.0],["2019-12-16",33.3288,33.7578,33.3173,33.5586,1189274.0],["2019-12-17",32.9381,33.4859,32.8232,33.2675,701969.0],["2019-12-18",33.6161,33.6161,32.9611,33.279,727709.0],["2019-12-19",33.3633,33.7808,33.3556,33.6429,589764.0],["2019-12-20",33.574,33.7808,33.2522,33.3365,493303.0],["2019-12-23",33.2714,33.4092,32.9879,33.122,450570.0],["2019-12-24",33.2216,33.2254,32.9879,33.1373,220912.0],["2019-12-26",33.3288,33.4514,33.1909,33.3595,280888.0],["2019-12-27",33.4897,33.708,33.3135,33.3326,469562.0],["2019-12-30",33.2445,33.8421,33.2445,33.482,535536.0],["2019-12-31",33.3518,33.6314,33.2101,33.5586,402839.0],["2020-01-02",33.8421,34.3592,33.6429,34.1907,847161.0],["2020-01-03",33.6276,33.8804,33.551,33.5931,1597611.0],["2020-01-06",33.0683,33.5625,32.8998,33.2675,1141793.0],["2020-01-07",33.6582,34.0336,33.6582,33.8536,754698.0],["2020-01-08",33.5893,34.2903,33.4437,34.137,1135296.0],["2020-01-09",34.3362,34.9414,34.3362,34.4741,602009.0],["2020-01-10",36.9677,37.075,36.5234,36.8413,2049180.0],["2020-01-13",36.7992,36.7992,36.2131,36.3089,849660.0],["2020-01-14",36.4506,36.5043,35.8761,35.9488,942123.0],["2020-01-15",35.8033,35.8876,35.2249,35.3398,1388195.0],["2020-01-16",35.8148,35.9182,35.4968,35.6577,1416183.0],["2020-01-17",35.7152,35.8684,35.4202,35.5237,977109.0],["2020-01-21",35.3743,35.516,34.6771,34.8572,1340464.0],["2020-01-22",35.1598,35.5926,34.9951,35.493,1367453.0],["2020-01-23",34.9223,35.1023,34.5354,34.8648,1162285.0],["2020-01-24",35.1521,35.1751,33.9072,34.1945,684976.0],["2020-01-27",33.2216,33.5548,32.9113,33.3365,676229.0],["2020-01-28",33.4093,33.685,33.2445,33.4476,994602.0],["2020-01-29",33.9915,34.0106,33.5357,33.574,939874.0],["2020-01-30",33.3671,33.7655,33.1066,33.7157,899140.0],["2020-01-31",33.7387,33.8727,32.9419,33.1756,1367703.0],["2020-02-03",35.3168,36.466,34.8725,35.2402,2109906.0],["2020-02-04",35.7611,36.1595,35.5428,35.6845,1322221.0],["2020-02-05",36.1212,36.2361,35.6999,35.9986,993353.0],["2020-02-06",35.8148,35.9488,35.3896,35.4394,882897.0],["2020-02-07",35.2632,35.3436,34.9951,35.0832,843662.0],["2020-02-10",34.589,34.8074,34.2596,34.455,730208.0],["2020-02-11",34.7154,35.2709,34.6695,34.8572,798431.0],["2020-02-12",34.8916,35.2364,34.8035,35.11,1272491.0],["2020-02-13",34.9031,35.3283,34.7039,35.0908,1056577.0],["2020-02-14",35.0525,35.4087,34.9108,35.1904,716463.0],["2020-02-18",34.5162,35.1023,34.455,34.9184,1029338.0],["2020-02-19",34.792,34.8878,34.612,34.792,814924.0],["2020-02-20",34.7269,34.9912,34.4626,34.6695,1307227.0],["2020-02-21",34.4626,34.7537,34.3439,34.7231,892643.0],["2020-02-24",30.4521,30.8199,30.1878,30.2836,3655537.0],["2020-02-25",30.3372,30.4521,29.686,29.8163,2400290.0],["2020-02-26",29.0119,29.7895,28.874,29.0042,5778688.0],["2020-02-27",28.0351,28.8625,27.8781,27.9662,3630047.0],["2020-02-28",28.4028,28.7016,27.3571,27.4567,5414333.0],["2020-03-02",27.2346,27.2997,26.3076,26.8975,2485505.0],["2020-03-03",27.5946,28.0389,26.8745,27.0354,2344562.0],["2020-03-04",27.2805,27.5218,26.9281,27.3763,2902339.0],["2020-03-05",26.2386,26.5029,25.733,25.8441,2257347.0],["2020-03-06",25.6756,26.6217,25.5108,26.3765,3138244.0],["2020-03-09",26.3382,26.5604,25.9667,26.0471,3397141.0],["2020-03-10",27.6176,28.3301,27.3839,28.1692,3692772.0],["2020-03-11",26.7826,27.1962,26.1505,26.4685,4172580.0],["2020-03-12",24.8941,25.3423,24.1702,24.8099,5685475.0],["2020-03-13",25.8058,26.028,24.5417,25.5147,8365652.0],["2020-03-16",20.83,21.8145,19.6771,20.3934,3833466.0],["2020-03-17",20.6806,20.6806,19.3093,20.175,5338864.0],["2020-03-18",19.1485,19.5009,17.0226,18.1985,5378848.0],["2020-03-19",18.0606,19.0642,17.5818,18.9837,3246451.0],["2020-03-20",19.3668,19.5775,18.4705,18.9608,3608806.0],["2020-03-23",18.6735,19.068,17.9074,18.8075,3185225.0],["2020-03-24",19.9529,21.3969,19.792,21.3548,2112155.0],["2020-03-25",21.2437,23.5152,21.0867,23.3658,4566673.0],["2020-03-26",22.6112,23.0134,22.1094,22.7108,3781487.0],["2020-03-27",21.6191,21.6651,20.5274,20.876,2713914.0],["2020-03-30",20.6577,21.282,20.5312,20.7304,1748800.0],["2020-03-31",21.3012,21.4084,20.2516,20.3359,3175729.0],["2020-04-01",19.9184,20.0946,19.1676,19.3706,2846361.0],["2020-04-02",19.5851,19.6234,19.0987,19.2289,1400690.0],["2020-04-03",19.1906,19.4089,19.0489,19.1983,1360955.0],["2020-04-06",21.5425,22.029,21.1978,21.8757,2452269.0],["2020-04-07",23.4041,23.9021,22.615,22.8602,2296831.0],["2020-04-08",23.0057,23.1513,22.2511,22.3316,845162.0],["2020-04-09",22.6686,22.7912,21.8681,22.4005,1139294.0],["2020-04-13",22.4388,22.4771,21.3893,21.9524,666233.0],["2020-04-14",22.1822,22.4465,21.7034,21.8796,933377.0],["2020-04-15",20.9373,21.7762,20.7764,21.7723,1079568.0],["2020-04-16",21.259,21.4008,20.7879,20.8837,2464264.0],["2020-04-17",22.7951,22.9215,22.3929,22.8908,1599360.0],["2020-04-20",22.615,22.7529,22.232,22.481,725210.0],["2020-04-21",21.7762,22.2435,21.2169,21.3778,1518143.0],["2020-04-22",21.3778,21.4659,20.9488,21.2667,567023.0],["2020-04-23",21.3969,21.3969,20.5887,20.8224,2194872.0],["2020-04-24",21.1173,21.8872,21.0139,21.7493,784686.0],["2020-04-27",22.2703,22.7453,22.1898,22.4082,1045832.0],["2020-04-28",22.0021,22.6955,21.8949,22.5422,1947721.0],["2020-04-29",23.6569,24.9822,23.4577,24.7677,2447021.0],["2020-04-30",23.6148,24.4,23.3811,24.3119,2350559.0],["2020-05-01",22.7912,23.3275,22.0519,22.3162,1528388.0],["2020-05-04",21.1671,21.9792,20.8683,21.96,1289734.0],["2020-05-05",21.9485,22.232,21.8374,22.0711,1026589.0],["2020-05-06",21.937,22.0749,21.6191,21.6344,833417.0],["2020-05-07",22.0136,22.0902,21.4582,21.5923,1179278.0],["2020-05-08",22.2358,22.4082,21.9217,22.3086,840164.0],["2020-05-11",20.9909,20.9909,20.3857,20.9028,2052179.0],["2020-05-12",21.2705,21.5616,20.9986,21.1594,2289834.0],["2020-05-13",20.9641,20.9641,19.6043,20.0295,2524740.0],["2020-05-14",19.1523,19.5353,18.6199,19.1178,3395641.0],["2020-05-15",19.1523,19.363,18.9225,19.0565,2017443.0],["2020-05-18",21.8949,22.3239,21.305,22.2971,3243202.0],["2020-05-19",22.5537,23.0785,22.4656,22.887,3250199.0],["2020-05-20",23.0325,23.5267,22.9674,23.3926,1211015.0],["2020-05-21",24.3234,24.875,24.1932,24.5571,1821021.0],["2020-05-22",24.6796,24.7984,24.0553,24.4,2227109.0],["2020-05-26",27.1388,27.4567,26.8553,27.0162,2853858.0],["2020-05-27",27.4989,27.7248,26.3957,27.1043,2905088.0],["2020-05-28",26.7443,27.5678,26.5681,27.2001,2865353.0],["2020-05-29",26.6217,27.5065,26.5374,27.4912,2311575.0],["2020-06-01",27.8283,28.445,27.8053,28.15,1774290.0],["2020-06-02",28.7782,28.9927,28.5714,28.9851,1791283.0],["2020-06-03",29.8776,30.7394,29.8125,30.4636,2012445.0],["2020-06-04",30.6398,31.3829,30.4636,30.8505,2772890.0],["2020-06-05",31.4097,31.4519,30.3181,30.5364,6202518.0],["2020-06-08",30.682,31.0535,30.5058,31.019,1504398.0],["2020-06-09",29.4371,30.1074,29.2992,29.732,1281737.0],["2020-06-10",29.4792,29.5367,28.8433,28.9161,1406937.0],["2020-06-11",26.8783,27.6865,26.7098,27.1465,2360555.0],["2020-06-12",27.6176,27.9968,26.7251,27.1809,1729308.0],["2020-06-15",26.2961,27.2537,26.2348,27.1196,2299330.0],["2020-06-16",27.8015,28.0121,26.7098,26.9358,1497151.0],["2020-06-17",27.2843,27.2843,26.6485,26.9511,1574370.0],["2020-06-18",27.2422,27.8704,27.112,27.5065,1262495.0],["2020-06-19",27.6827,28.1539,26.7749,27.1848,1483906.0],["2020-06-22",27.1771,27.2499,26.7749,26.863,703469.0],["2020-06-23",26.9971,27.5755,26.9971,27.3418,817923.0],["2020-06-24",26.6906,26.6906,25.4725,25.4994,1388694.0],["2020-06-25",25.281,25.8403,25.0129,25.7024,768942.0],["2020-06-26",25.2887,25.3729,24.4805,25.0129,588015.0],["2020-06-29",25.484,26.0969,25.2772,25.8824,726959.0],["2020-06-30",25.53,25.6334,25.1853,25.4113,815924.0],["2020-07-01",25.3423,25.5798,24.9593,25.0742,663734.0],["2020-07-02",26.3076,26.3612,25.53,25.5568,715214.0],["2020-07-06",26.5068,26.5259,25.9322,26.2616,937625.0],["2020-07-07",26.4378,26.4378,25.5951,25.6373,1285736.0],["2020-07-08",25.055,25.4572,24.8673,25.3615,666983.0],["2020-07-09",25.2351,25.281,24.4575,24.5379,1911985.0],["2020-07-10",24.6605,25.461,24.6107,25.4189,492803.0],["2020-07-13",25.8135,26.208,25.3155,25.5338,716963.0],["2020-07-14",25.5223,26.0356,25.4994,26.0203,670982.0],["2020-07-15",28.196,28.399,27.7134,28.2075,1281987.0],["2020-07-16",27.5563,27.5601,27.2192,27.4835,1008347.0],["2020-07-17",26.8362,27.246,26.8132,27.1962,739704.0],["2020-07-20",26.8132,27.4835,26.7059,27.4682,1154288.0],["2020-07-21",27.1886,27.7363,27.1848,27.5295,1328219.0],["2020-07-22",26.8477,27.7249,26.7864,27.6751,872651.0],["2020-07-23",27.4491,28.4795,27.4491,28.3607,1636595.0],["2020-07-24",27.3763,28.219,27.3418,28.1768,3029538.0],["2020-07-27",26.7098,27.9853,26.7098,27.9623,2806877.0],["2020-07-28",28.399,29.5979,28.3454,29.4907,4231307.0],["2020-07-29",28.7591,29.1881,28.6442,29.1115,2387295.0],["2020-07-30",28.5063,29.2034,28.4182,29.1115,1738804.0],["2020-07-31",28.6442,28.8242,28.5369,28.7284,1430428.0],["2020-08-03",28.7284,28.7667,28.422,28.6327,1269742.0],["2020-08-04",28.9621,28.9927,28.5139,28.874,1196271.0],["2020-08-05",29.9389,29.9963,29.5213,29.7473,665484.0],["2020-08-06",29.6477,29.8661,29.3566,29.8316,630748.0],["2020-08-07",29.6669,29.7856,29.4447,29.5865,363605.0],["2020-08-10",30.0921,30.3679,30.0116,30.1534,563025.0],["2020-08-11",31.72,31.7698,31.1991,31.3293,1577119.0],["2020-08-12",31.7966,31.8311,31.2067,31.5362,648990.0],["2020-08-13",31.3102,31.3102,30.0959,30.1074,972611.0],["2020-08-14",29.4332,29.9963,29.349,29.7129,800930.0],["2020-08-17",28.3645,29.0885,28.2956,29.0004,1435176.0],["2020-08-18",29.6669,29.958,29.3413,29.8431,864654.0],["2020-08-19",30.1151,30.4636,29.7205,29.7741,364354.0],["2020-08-20",29.1383,29.8163,28.7054,29.7435,683227.0],["2020-08-21",29.5941,30.3908,29.5443,30.3755,566273.0],["2020-08-24",30.9194,31.9307,30.7203,31.7622,1747801.0],["2020-08-25",32.3367,32.5359,31.8349,32.1337,1156037.0],["2020-08-26",32.0111,32.5704,32.0111,32.3214,1084566.0],["2020-08-27",33.0683,33.233,32.7466,33.0951,1520392.0],["2020-08-28",33.2101,33.7195,32.6049,32.9419,1761545.0],["2020-08-31",32.7772,32.7772,30.9233,30.9884,1360456.0],["2020-09-01",30.4253,31.6204,30.4253,31.3102,1584366.0],["2020-09-02",31.314,31.3868,29.9887,30.6666,1478908.0],["2020-09-03",31.5093,31.9728,29.8929,30.9309,1907987.0],["2020-09-04",31.3753,32.0035,31.3561,31.8732,1944472.0],["2020-09-08",30.4713,31.6281,30.3985,31.337,2557976.0],["2020-09-09",31.4097,31.9,31.2757,31.6626,923630.0],["2020-09-10",32.3061,32.9075,32.2716,32.6738,1753798.0],["2020-09-11",32.0839,32.4708,31.9843,32.3214,1311725.0],["2020-09-14",32.6393,33.4552,32.5589,33.3135,1764794.0],["2020-09-15",33.348,33.348,32.7581,32.8768,1264994.0],["2020-09-16",32.7466,33.8574,32.6508,33.5127,2275589.0],["2020-09-17",33.7348,34.1179,33.4629,33.5893,1906237.0],["2020-09-18",32.4976,32.8423,32.4708,32.693,1455668.0],["2020-09-21",31.1531,31.2948,30.567,30.9999,2880347.0],["2020-09-22",29.529,30.567,29.529,30.4981,1589614.0],["2020-09-23",30.8735,31.2221,30.5134,30.8084,1680827.0],["2020-09-24",30.6743,31.2642,30.6398,31.1952,2241353.0],["2020-09-25",30.5709,31.5362,30.4253,31.2987,2558976.0],["2020-09-28",31.6855,31.7277,31.1033,31.1838,2490004.0],["2020-09-29",30.9156,31.0229,30.6168,30.8428,1654338.0],["2020-09-30",30.8045,31.9345,30.7701,31.3178,2136895.0],["2020-10-01",31.4136,31.743,31.1876,31.4059,968113.0],["2020-10-02",30.8888,31.5706,30.8122,31.2527,940374.0],["2020-10-05",31.8005,31.9575,31.3408,31.5055,698221.0],["2020-10-06",32.7427,33.3058,32.4555,32.7427,1345712.0],["2020-10-07",33.6276,33.8076,33.2637,33.4629,1139544.0],["2020-10-08",34.1524,34.4128,33.8114,33.934,702469.0],["2020-10-09",33.6697,33.8651,33.1335,33.2254,675480.0],["2020-10-12",33.4361,33.6965,33.2867,33.3365,291383.0],["2020-10-13",32.578,32.9726,32.4325,32.8232,603259.0],["2020-10-14",32.8653,33.5548,32.8653,33.0109,584766.0],["2020-10-15",31.6855,32.2027,31.5093,32.0456,716713.0],["2020-10-16",31.7124,32.0226,31.54,31.7736,657737.0],["2020-10-19",32.1758,32.8806,32.0801,32.149,762695.0],["2020-10-20",33.3173,33.6352,32.5321,32.5742,1273490.0],["2020-10-21",32.5627,32.5972,31.9843,32.2371,1306227.0],["2020-10-22",33.3135,34.2903,33.2445,33.8038,1587115.0],["2020-10-23",34.2251,34.6771,33.9225,34.3784,1270742.0],["2020-10-26",33.9302,34.0183,32.9189,33.1679,1176029.0],["2020-10-27",33.0109,33.0109,31.7124,31.8119,1188275.0],["2020-10-28",30.5326,30.862,30.3525,30.6168,1073570.0],["2020-10-29",30.6015,31.4864,30.3525,31.291,1101309.0],["2020-10-30",31.3485,31.5208,30.6513,30.8735,650490.0],["2020-11-02",32.0801,32.2525,31.0612,31.6051,1125800.0],["2020-11-03",32.0571,32.9189,31.9652,32.7274,1243003.0],["2020-11-04",33.5433,33.8842,33.1718,33.3748,1462915.0],["2020-11-05",33.325,33.754,33.0147,33.3403,2132897.0],["2020-11-06",33.5395,33.754,33.2905,33.708,1056827.0],["2020-11-09",37.8564,40.147,37.4121,40.013,4134596.0],["2020-11-10",39.0822,42.001,38.6378,41.6217,3229458.0],["2020-11-11",40.9438,41.3651,39.9172,41.0319,2118152.0],["2020-11-12",40.3692,41.0587,40.2198,40.8633,2971811.0],["2020-11-13",40.9591,40.9591,39.2277,39.3963,1861255.0],["2020-11-16",40.9208,40.9744,39.6452,40.3615,2166633.0],["2020-11-17",39.9402,40.2045,39.3158,39.9746,740954.0],["2020-11-18",40.419,40.622,39.787,39.787,1015344.0],["2020-11-19",39.8444,40.1892,39.5188,40.0436,798930.0],["2020-11-20",40.0628,40.6412,40.0628,40.4879,1119802.0],["2020-11-23",40.8442,40.871,39.8904,40.4573,688475.0],["2020-11-24",40.7331,40.7905,40.1738,40.576,1359456.0],["2020-11-25",40.5454,40.5454,39.8904,40.3654,2045432.0],["2020-11-27",40.1432,40.4113,39.6031,39.787,537785.0],["2020-11-30",39.9019,40.2428,39.469,39.7487,1350460.0],["2020-12-01",40.6641,41.2425,40.4611,40.5492,1117053.0],["2020-12-02",40.5722,41.2885,40.4266,40.8327,962115.0],["2020-12-03",41.231,42.7211,41.231,41.978,1462665.0],["2020-12-04",44.0771,44.9351,43.5217,44.5521,2736655.0],["2020-12-07",43.6136,45.2645,43.6136,45.0615,2028688.0],["2020-12-08",44.1192,44.2801,43.5025,43.7745,2197121.0],["2020-12-09",43.989,44.0349,43.5293,43.9851,1393942.0],["2020-12-10",43.0582,43.5178,43.0582,43.3225,1836765.0],["2020-12-11",42.4913,42.4989,40.8863,40.9514,2276839.0],["2020-12-14",42.6368,42.6406,40.4343,40.7139,1078818.0],["2020-12-15",40.8135,41.2196,40.35,40.5454,1267743.0],["2020-12-16",41.4072,41.6217,40.6756,40.7216,1886245.0],["2020-12-17",41.3306,42.2614,40.9553,41.6179,805928.0],["2020-12-18",41.7022,42.2193,41.5336,41.7596,974610.0],["2020-12-21",40.3577,40.894,39.3426,39.9057,1274240.0],["2020-12-22",40.1432,40.1432,39.4192,39.9134,868652.0],["2020-12-23",40.4113,41.978,40.4113,41.5566,821921.0],["2020-12-24",41.5566,41.8171,41.051,41.3689,296381.0],["2020-12-28",41.775,42.7058,41.5145,41.6103,549780.0],["2020-12-29",42.882,43.92,42.6407,42.8628,1144292.0],["2020-12-30",43.0658,43.8358,42.7747,42.8973,819922.0],["2020-12-31",42.6675,42.8896,41.9588,42.1274,441323.0],["2021-01-04",42.3725,42.4376,40.17,40.3462,1475660.0],["2021-01-05",39.6414,40.622,39.5571,40.4113,1290234.0],["2021-01-06",40.9591,42.3649,40.9323,42.0891,997851.0],["2021-01-07",41.4724,42.2538,40.7139,41.4302,1737305.0],["2021-01-08",41.4341,41.6715,41.051,41.2119,1073071.0],["2021-01-11",40.6258,40.8748,40.4726,40.6603,577019.0],["2021-01-12",40.7714,41.5183,40.6641,41.323,1162785.0],["2021-01-13",40.6603,41.5605,40.5262,41.1736,1113305.0],["2021-01-14",41.6294,42.3725,41.4379,42.0776,660986.0],["2021-01-15",41.8094,41.9205,41.3689,41.4226,974110.0],["2021-01-19",41.6294,41.8975,40.2849,40.6603,1030838.0],["2021-01-20",40.3577,41.0127,40.3347,40.9514,1291983.0],["2021-01-21",40.7101,40.7101,39.9555,40.1164,961115.0],["2021-01-22",39.5993,40.2428,39.4154,40.2121,1089314.0],["2021-01-25",38.113,38.7949,37.707,38.4118,1833516.0],["2021-01-26",38.7949,39.538,38.2854,38.4233,1352959.0],["2021-01-27",37.5078,37.5117,36.2668,36.5694,949870.0],["2021-01-28",38.1016,38.6225,37.527,37.9024,1804778.0],["2021-01-29",37.8028,37.8488,36.3549,36.4162,1360706.0],["2021-02-01",37.5078,37.753,36.4238,37.0099,1310476.0],["2021-02-02",38.2165,38.5038,37.73,37.9675,2047931.0],["2021-02-03",39.4154,40.0359,39.0745,39.1511,1762795.0],["2021-02-04",39.764,39.8559,39.0477,39.7793,981357.0],["2021-02-05",39.7678,40.4803,39.5648,40.0359,787935.0],["2021-02-08",40.193,40.7293,40.1355,40.6833,1179278.0],["2021-02-09",40.216,40.5109,39.787,39.8559,1394192.0],["2021-02-10",39.6108,39.8406,39.3082,39.3618,1264244.0],["2021-02-11",39.6108,39.8942,39.3005,39.6031,979858.0],["2021-02-12",39.3426,40.1662,39.3005,40.1662,969612.0],["2021-02-16",41.9435,42.0737,40.4458,40.8863,938874.0],["2021-02-17",39.8253,41.2081,39.515,40.3424,1946721.0],["2021-02-18",40.0666,40.1432,39.3273,39.6452,1344962.0],["2021-02-19",40.2083,40.6833,40.0513,40.2734,1586115.0],["2021-02-22",41.1238,43.2842,40.9399,42.8054,1961965.0],["2021-02-23",43.4948,43.7247,42.0508,42.2576,2145641.0],["2021-02-24",42.6483,43.0926,42.407,42.5947,1553628.0],["2021-02-25",42.7939,42.8552,41.5758,41.683,814924.0],["2021-02-26",41.5834,41.9129,41.097,41.1851,789184.0],["2021-03-01",42.2997,42.8398,41.7903,41.9856,951369.0],["2021-03-02",41.4992,41.9282,41.1353,41.7941,594262.0],["2021-03-03",42.3495,42.6445,42.0469,42.5372,733207.0],["2021-03-04",42.407,43.4182,41.2119,42.0048,1119552.0],["2021-03-05",41.6179,41.8477,39.3235,40.9936,938874.0],["2021-03-08",41.3766,43.3569,41.3766,43.0428,1186275.0],["2021-03-09",42.9011,43.943,42.7862,43.2803,1078069.0],["2021-03-10",42.7019,43.2803,42.3687,42.9854,1024090.0],["2021-03-11",42.9624,43.0237,42.1695,42.2921,578019.0],["2021-03-12",41.4072,42.4261,41.1659,42.2499,758197.0],["2021-03-15",43.1578,43.8128,42.6368,43.7017,865904.0],["2021-03-16",43.8587,44.0962,43.4412,44.0732,1228508.0],["2021-03-17",43.9545,44.847,43.4489,44.847,909136.0],["2021-03-18",44.0886,44.6746,43.9583,44.4486,2390044.0],["2021-03-19",42.79,43.468,42.7288,43.2842,2116903.0],["2021-03-22",41.9167,42.7326,41.9167,42.5487,1684576.0],["2021-03-23",41.3077,41.9856,41.2081,41.8477,2351809.0],["2021-03-24",43.1195,43.8281,43.0773,43.4297,1109556.0],["2021-03-25",42.7632,43.8128,42.5181,43.7132,888644.0],["2021-03-26",43.8243,43.9162,43.2842,43.7553,1116553.0],["2021-03-29",43.4872,43.4872,42.3457,42.9816,928628.0],["2021-03-30",43.9239,44.1652,43.288,43.6749,2263344.0],["2021-03-31",43.7821,44.1422,43.514,44.0503,1251749.0],["2021-04-01",44.4333,44.7589,44.2533,44.3337,1126049.0],["2021-04-05",44.6899,45.0538,44.0426,44.0503,786685.0],["2021-04-06",43.7247,44.0388,43.2459,43.7132,823421.0],["2021-04-07",44.0081,44.0081,42.5909,43.0467,634996.0],["2021-04-08",42.8858,43.0467,42.135,43.0467,839914.0],["2021-04-09",42.7364,42.859,41.7865,41.9244,556277.0],["2021-04-12",41.4953,41.6256,40.3577,40.6143,760446.0],["2021-04-13",40.8173,40.8863,39.9823,40.5645,836415.0],["2021-04-14",41.3115,41.5528,40.4956,40.668,391593.0],["2021-04-15",40.9821,41.2004,40.1279,40.3769,982357.0],["2021-04-16",40.7905,41.2081,40.622,41.1736,518543.0],["2021-04-19",41.4111,41.5605,40.6258,40.8595,862405.0],["2021-04-20",40.6565,40.6565,38.7259,39.4077,1311975.0],["2021-04-21",38.4769,40.0857,38.4233,40.0589,567023.0],["2021-04-22",40.599,41.6064,40.4649,40.8518,947871.0],["2021-04-23",40.8863,42.0201,40.8863,41.8784,516044.0],["2021-04-26",42.564,43.1999,42.2576,43.1922,571022.0],["2021-04-27",43.0965,43.6213,43.0505,43.537,350610.0],["2021-04-28",43.4106,44.3261,43.2114,43.8856,430578.0],["2021-04-29",44.2992,45.3411,44.2724,45.1994,1167533.0],["2021-04-30",44.8547,45.3909,44.372,44.7589,708467.0],["2021-05-03",45.1879,45.2607,44.6631,45.1726,407087.0],["2021-05-04",45.1381,45.1381,44.1422,44.5444,644992.0],["2021-05-05",44.1958,45.5135,44.1958,44.9581,557527.0],["2021-05-06",45.3296,45.774,44.8125,45.7165,457817.0],["2021-05-07",45.9042,46.2145,45.5441,45.7586,759196.0],["2021-05-10",46.0574,46.5018,45.6859,46.0229,1010596.0],["2021-05-11",44.9619,45.276,44.4908,45.1075,470312.0],["2021-05-12",44.5559,45.4292,44.1613,45.0921,557027.0],["2021-05-13",44.4716,44.87,43.219,43.8741,728708.0],["2021-05-14",44.1192,45.2568,43.9315,44.3988,801929.0],["2021-05-17",44.598,44.598,43.288,43.5217,545282.0],["2021-05-18",44.1154,44.4333,43.3186,43.5217,494802.0],["2021-05-19",43.3569,43.6366,42.4108,43.4489,423830.0],["2021-05-20",43.2688,43.4987,42.9892,43.4144,511795.0],["2021-05-21",44.4333,44.5521,44.1154,44.2954,633746.0],["2021-05-24",44.3184,44.372,43.7285,43.7975,586016.0],["2021-05-25",44.8355,45.0232,43.6442,43.671,1029088.0],["2021-05-26",43.9162,43.9162,43.3799,43.56,699970.0],["2021-05-27",44.4831,44.5635,43.897,44.2763,695972.0],["2021-05-28",44.5137,45.1802,44.0541,44.7206,481058.0],["2021-06-01",45.0692,45.6169,45.0692,45.5824,546531.0],["2021-06-02",45.525,46.5899,45.3794,46.383,618253.0],["2021-06-03",45.0117,45.2569,43.6672,43.8281,838415.0],["2021-06-04",44.2341,44.2341,42.9241,43.6596,549530.0],["2021-06-07",43.694,44.4601,43.5255,43.671,599510.0],["2021-06-08",44.4103,44.4869,43.671,44.0732,451070.0],["2021-06-09",44.6402,44.7857,43.3799,43.9162,453818.0],["2021-06-10",43.311,43.7821,42.9356,43.2344,397841.0],["2021-06-11",43.8089,43.9622,43.2459,43.5446,1017593.0],["2021-06-14",42.836,43.3531,42.633,43.0275,404838.0],["2021-06-15",43.0735,43.4029,42.8169,43.2574,247901.0],["2021-06-16",43.1424,43.4604,42.9011,43.0275,338115.0],["2021-06-17",43.56,43.7093,42.7785,43.2765,556527.0],["2021-06-18",42.1159,42.8092,41.8363,42.2538,720212.0],["2021-06-21",42.4415,43.1731,42.2653,42.8858,526289.0],["2021-06-22",43.1999,43.2305,42.2193,42.4415,585266.0],["2021-06-23",42.6598,42.7517,42.0508,42.1465,465814.0],["2021-06-24",42.407,42.7939,42.1772,42.3304,430578.0],["2021-06-25",42.227,42.2691,41.6256,41.8784,435326.0],["2021-06-28",40.9552,40.9859,40.2198,40.8671,603009.0],["2021-06-29",40.2504,41.1276,40.2504,41.0855,584016.0],["2021-06-30",41.1621,41.6256,40.7446,41.4494,477059.0],["2021-07-01",42.1887,42.5755,41.8248,41.9856,414334.0],["2021-07-02",42.204,42.8437,41.9473,42.587,468313.0],["2021-07-06",43.0658,43.2382,41.7022,41.9895,703968.0],["2021-07-07",41.775,41.8477,40.6948,41.1621,414584.0],["2021-07-08",40.6641,41.1276,40.124,40.6067,471811.0],["2021-07-09",41.1391,41.4455,41.12,41.3498,686225.0],["2021-07-12",41.3919,41.3919,40.3309,41.0319,695972.0],["2021-07-13",40.7139,40.7139,39.9478,40.216,438575.0],["2021-07-14",40.216,40.668,39.9402,40.0244,1077569.0],["2021-07-15",40.0245,40.2428,39.3848,39.9249,584766.0],["2021-07-16",40.1509,40.1509,38.9251,39.0094,550280.0],["2021-07-19",37.8871,37.8871,36.9448,37.4734,1360206.0],["2021-07-20",37.6725,38.4693,37.278,38.3429,1025090.0],["2021-07-21",38.7451,39.6529,38.7451,39.109,775440.0],["2021-07-22",40.0474,40.7522,39.6682,39.898,684726.0],["2021-07-23",39.8865,40.1892,39.6989,40.0359,458816.0],["2021-07-26",40.825,41.1659,39.8559,41.0778,909886.0],["2021-07-27",41.9014,42.2078,41.1008,41.7252,856157.0],["2021-07-28",41.9282,42.8628,41.6754,42.5028,826669.0],["2021-07-29",42.6292,42.6292,41.6715,41.8248,622001.0],["2021-07-30",41.7482,42.2882,41.4953,41.7673,766943.0],["2021-08-02",42.0891,42.9011,41.752,41.8018,396092.0],["2021-08-03",41.9205,42.227,41.5719,41.8669,282387.0],["2021-08-04",41.6524,41.8133,41.2847,41.7328,522291.0],["2021-08-05",41.9282,42.8552,41.9052,42.3457,452319.0],["2021-08-06",42.4147,42.4147,41.6869,42.0354,233906.0],["2021-08-09",41.5451,41.5451,40.7982,41.3077,199670.0],["2021-08-10",41.3689,42.0584,40.9897,42.0584,330368.0],["2021-08-11",41.8248,42.7402,41.5758,42.7326,571271.0],["2021-08-12",42.2729,42.3266,41.5605,41.7252,377099.0],["2021-08-13",41.6524,41.8822,41.2847,41.3689,213165.0],["2021-08-16",41.097,41.3498,40.6603,41.2272,312375.0],["2021-08-17",40.8442,41.0817,40.4113,40.9054,769442.0],["2021-08-18",40.6028,41.5068,40.4266,40.4266,497551.0],["2021-08-19",40.4649,40.4649,39.9555,40.2964,589764.0],["2021-08-20",40.239,40.3194,39.9057,40.2581,329618.0],["2021-08-23",40.7063,41.4072,40.5416,41.3383,503049.0],["2021-08-24",41.6984,42.1082,41.4762,41.572,209666.0],["2021-08-25",42.0699,42.0699,41.5528,41.9167,483057.0],["2021-08-26",41.277,41.932,41.1506,41.6447,402089.0],["2021-08-27",41.3958,41.7137,41.2464,41.5068,605008.0],["2021-08-30",41.549,41.6447,41.1391,41.2502,446821.0],["2021-08-31",40.9284,41.5796,40.8212,41.254,1197521.0],["2021-09-01",41.5145,41.978,41.2464,41.2923,581018.0],["2021-09-02",41.8401,41.8401,40.9936,41.028,497051.0],["2021-09-03",41.097,41.4379,40.8978,41.4111,457817.0],["2021-09-07",41.1889,41.6601,41.1889,41.4226,1163784.0],["2021-09-08",41.5298,41.5681,40.7139,41.0165,593762.0],["2021-09-09",40.668,41.3689,40.599,41.1621,693473.0],["2021-09-10",40.7407,40.9438,40.3424,40.373,952119.0],["2021-09-13",40.7407,41.1276,40.3539,40.5454,1248750.0],["2021-09-14",40.4381,40.5416,39.8061,40.1738,634496.0],["2021-09-15",39.9746,40.6373,39.6644,40.6028,683976.0],["2021-09-16",42.5717,43.8511,42.1963,43.8128,810176.0],["2021-09-17",44.0503,44.4333,43.4987,44.192,649240.0],["2021-09-20",44.146,44.4256,43.1578,43.7055,617503.0],["2021-09-21",42.9892,43.5715,42.7862,42.905,463065.0],["2021-09-22",43.1846,43.4987,42.4261,42.4491,910386.0],["2021-09-23",42.5066,43.56,42.384,43.3263,446821.0],["2021-09-24",43.2344,43.966,43.1616,43.8319,429328.0],["2021-09-27",44.2724,44.801,43.4948,43.5178,613255.0],["2021-09-28",43.2573,43.537,42.4721,42.7326,825170.0],["2021-09-29",42.9356,43.6634,42.407,43.4297,661985.0],["2021-09-30",42.7441,42.7441,41.9665,42.158,796431.0],["2021-10-01",42.9318,45.0807,42.9318,45.0194,646991.0],["2021-10-04",45.1458,45.774,44.372,44.4295,536785.0],["2021-10-05",44.2265,44.3988,43.7093,43.9966,402839.0],["2021-10-06",43.0237,43.2305,41.7098,42.8207,745702.0],["2021-10-07",43.062,44.1767,42.859,44.0732,902389.0],["2021-10-08",43.4029,44.9734,43.2497,44.3567,1058077.0],["2021-10-11",44.6516,44.7091,44.0886,44.192,437575.0],["2021-10-12",43.4987,43.7438,43.288,43.6442,541783.0],["2021-10-13",42.9126,43.3569,42.8705,43.2382,595762.0],["2021-10-14",43.8664,45.0692,43.8664,44.8049,684226.0],["2021-10-15",45.4599,46.0651,45.0615,45.0998,666483.0],["2021-10-18",44.0617,44.372,43.5944,43.8856,479808.0],["2021-10-19",43.5906,43.5906,42.7632,42.8322,607507.0],["2021-10-20",41.9971,42.1465,41.4455,41.8784,1070072.0],["2021-10-21",41.8707,42.112,41.346,41.5222,413085.0],["2021-10-22",41.3728,41.752,41.3728,41.526,275640.0],["2021-10-25",41.5298,42.1274,41.5183,42.0814,610756.0],["2021-10-26",42.3112,42.4913,41.5222,41.7673,477309.0],["2021-10-27",41.7022,41.909,41.2732,41.6026,378099.0],["2021-10-28",42.2461,42.5755,41.9588,42.3917,494552.0],["2021-10-29",42.3917,43.5446,42.2499,43.4795,710966.0],["2021-11-01",43.4795,44.6057,42.9547,44.5367,562025.0],["2021-11-02",44.4754,45.5058,43.966,45.3258,1098061.0],["2021-11-03",45.8161,46.4941,45.4714,46.3677,1065574.0],["2021-11-04",46.0727,46.2336,45.525,46.0612,675230.0],["2021-11-05",46.9806,47.7045,46.8197,47.444,771691.0],["2021-11-08",46.3753,48.7426,46.3753,48.3097,1895991.0],["2021-11-09",47.2525,47.6471,46.226,46.7354,1370951.0],["2021-11-10",46.0651,47.1836,45.3258,46.3332,829418.0],["2021-11-11",45.7127,45.9463,44.8432,44.8968,557277.0],["2021-11-12",44.3605,44.395,43.4297,43.7132,552279.0],["2021-11-15",43.5983,44.0579,43.4489,43.9085,530038.0],["2021-11-16",43.8741,44.3069,43.2459,43.92,1037085.0],["2021-11-17",43.3033,43.3914,42.6521,43.1233,829918.0],["2021-11-18",43.0007,43.0007,42.0239,42.4644,1084066.0],["2021-11-19",41.4762,41.6179,40.4726,40.5607,982107.0],["2021-11-22",40.4726,40.4764,39.1703,39.358,827419.0],["2021-11-23",40.0283,40.5339,39.515,39.8368,987105.0],["2021-11-24",39.1741,39.8751,38.6378,39.7601,948121.0],["2021-11-26",37.347,38.3812,37.0597,38.3046,1268742.0],["2021-11-29",39.1741,39.2392,37.1708,37.5844,958616.0],["2021-11-30",37.4236,37.8602,36.4123,36.6,1778788.0],["2021-12-01",38.634,38.7144,36.4468,36.5349,1946721.0],["2021-12-02",37.9675,38.5497,37.3201,38.3735,1279738.0],["2021-12-03",38.5689,38.8906,37.8526,38.5267,853658.0],["2021-12-06",39.2584,40.0934,38.6531,39.266,928628.0],["2021-12-07",39.7103,40.0321,38.7489,38.8064,802929.0],["2021-12-08",38.6723,39.3694,38.408,38.8179,1159036.0],["2021-12-09",38.0518,38.9289,38.002,38.6493,1022341.0],["2021-12-10",38.5957,39.1051,38.3544,38.4616,1115054.0],["2021-12-13",37.6994,37.6994,36.7724,37.2206,928628.0],["2021-12-14",37.2206,38.113,36.7954,37.5959,1059826.0],["2021-12-15",37.1861,38.0747,36.7073,37.9866,1151789.0],["2021-12-16",37.8641,38.4731,37.7951,38.113,1330967.0],["2021-12-17",38.4693,39.2086,38.2739,38.5689,1570372.0],["2021-12-20",37.6151,38.7757,37.2933,38.6876,1547881.0],["2021-12-21",39.2162,41.231,39.2124,40.216,1205768.0],["2021-12-22",40.8327,41.254,39.6797,39.7372,1354958.0],["2021-12-23",40.6297,40.9246,40.1279,40.1585,697471.0],["2021-12-27",40.0934,40.9093,39.7985,40.622,414584.0],["2021-12-28",40.6182,40.8212,40.1202,40.2045,393842.0],["2021-12-29",39.9517,40.17,39.2967,39.4307,553529.0],["2021-12-30",39.4614,39.944,39.1166,39.1166,824670.0],["2021-12-31",39.1205,40.2734,38.9443,39.1971,404838.0],["2022-01-03",39.5878,41.2808,39.1741,40.7714,528039.0],["2022-01-04",42.4415,42.6062,41.3689,41.7711,1006097.0],["2022-01-05",42.679,42.8437,42.0737,42.2308,995852.0],["2022-01-06",42.1618,42.9126,42.0354,42.7479,869402.0],["2022-01-07",42.9203,44.6593,42.7671,44.4295,1241753.0],["2022-01-10",44.4678,45.073,43.56,44.4218,1892743.0],["2022-01-11",44.3797,45.4177,43.9736,45.2339,1015344.0],["2022-01-12",44.5827,44.7359,43.8549,43.9966,728459.0],["2022-01-13",44.1077,45.5403,44.0694,44.7819,469562.0],["2022-01-14",44.5904,45.1726,44.192,45.1458,404088.0],["2022-01-18",43.5178,43.8511,42.8245,43.3263,786185.0],["2022-01-19",43.016,44.2303,42.7249,43.6672,979358.0],["2022-01-20",45.0347,45.0347,43.8587,44.0886,783936.0],["2022-01-21",43.6979,44.0809,42.9586,43.4527,545282.0],["2022-01-24",41.6562,42.9509,41.5145,42.8743,1076819.0],["2022-01-25",42.0163,42.4836,40.6143,40.7369,2771391.0],["2022-01-26",43.5906,43.5983,40.8097,41.1659,1191523.0],["2022-01-27",41.5796,42.905,41.5796,42.4989,1520392.0],["2022-01-28",42.7211,42.9548,41.7596,42.4989,1158287.0],["2022-01-31",41.5183,42.8054,39.9517,42.7556,1054078.0],["2022-02-01",42.9624,44.5406,42.2882,44.4333,922881.0],["2022-02-02",44.7436,45.5058,44.5291,45.2109,1209266.0],["2022-02-03",44.0426,45.1113,43.74,44.8432,1030338.0],["2022-02-04",44.6172,45.8123,44.2188,45.6782,1488404.0],["2022-02-07",45.7778,46.0038,44.9121,45.4484,950370.0],["2022-02-08",45.4752,46.2643,45.4445,46.2336,2161135.0],["2022-02-09",47.6892,47.785,46.3524,46.7316,1462665.0],["2022-02-10",46.678,47.8845,46.5707,47.5475,1963964.0],["2022-02-11",47.6662,47.9382,45.8199,46.5324,2567473.0],["2022-02-14",46.2796,47.1759,46.1034,47.061,2664434.0],["2022-02-15",47.2487,48.168,46.3179,46.3524,1311475.0],["2022-02-16",46.2528,46.2528,44.1613,44.3375,2004948.0],["2022-02-17",43.9736,43.9813,41.4494,41.5566,1468662.0],["2022-02-18",42.2423,42.5066,41.0548,41.3306,868153.0],["2022-02-22",41.2732,41.9627,40.5684,40.7982,800930.0],["2022-02-23",41.2655,41.4226,39.7563,39.8291,685976.0],["2022-02-24",38.5497,38.9979,38.0633,38.9251,1755548.0],["2022-02-25",39.5916,40.2581,38.9941,39.2354,1758796.0],["2022-02-28",38.0364,38.6608,37.1516,38.1935,1789284.0],["2022-03-01",36.6728,37.3125,33.9991,34.0872,1938724.0],["2022-03-02",35.3283,36.0752,34.907,35.6539,2027439.0],["2022-03-03",35.7726,36.0599,34.0221,34.6695,1997451.0],["2022-03-04",33.6352,33.708,31.7928,32.0341,2152639.0],["2022-03-07",31.7928,32.0341,28.3913,28.3913,2784386.0],["2022-03-08",30.1189,30.6283,28.8816,29.7052,4087364.0],["2022-03-09",32.5512,32.647,31.1378,31.2412,2973560.0],["2022-03-10",31.019,31.4442,30.5556,30.7547,1768792.0],["2022-03-11",32.3022,32.3022,30.4598,30.6437,3503848.0],["2022-03-14",31.1991,32.8921,30.9233,31.923,2445521.0],["2022-03-15",33.9379,34.3056,32.444,32.8194,2121151.0],["2022-03-16",33.3901,34.7346,33.3901,34.6465,1145792.0],["2022-03-17",33.1564,34.1217,33.1564,34.0834,1696071.0],["2022-03-18",32.919,33.5203,32.7159,33.2177,1691573.0],["2022-03-21",31.992,33.3518,31.7698,32.9611,1744802.0],["2022-03-22",33.3058,33.5816,32.7887,33.2714,1496651.0],["2022-03-23",32.7198,32.9228,32.1567,32.2984,1283486.0],["2022-03-24",31.7162,32.3061,31.1608,32.2793,2321321.0],["2022-03-25",32.2563,32.873,31.8388,31.9001,1327469.0],["2022-03-28",32.9419,33.0224,32.0763,32.4861,1941723.0],["2022-03-29",34.5967,34.9797,33.2407,33.6199,2390294.0],["2022-03-30",33.0568,33.0568,32.0609,32.218,2765643.0],["2022-03-31",32.3789,33.4399,32.0954,33.3709,3390643.0],["2022-04-01",32.7849,34.003,32.7849,33.9379,2021941.0],["2022-04-04",33.3633,34.7652,33.2024,34.1524,1803029.0],["2022-04-05",33.482,33.8612,32.9036,33.2828,1756297.0],["2022-04-06",31.9728,32.5436,31.3906,32.4095,2219862.0],["2022-04-07",33.4284,33.7578,32.6278,33.6353,1045582.0],["2022-04-08",33.3441,33.9264,33.1449,33.5586,1038085.0],["2022-04-11",33.9225,35.2402,33.6391,34.815,1704818.0],["2022-04-12",35.1176,35.4471,34.7767,35.0449,1153538.0],["2022-04-13",34.7116,36.5311,34.5929,36.24,2215364.0],["2022-04-14",36.2476,37.0099,36.0599,36.7264,1297231.0],["2022-04-18",36.397,36.5809,35.719,36.1442,1007597.0],["2022-04-19",35.9527,36.3702,35.5505,36.2783,1203768.0],["2022-04-20",36.4238,36.7264,35.5237,35.7573,1013594.0],["2022-04-21",37.55,37.6994,35.922,36.1136,1016093.0],["2022-04-22",35.945,36.24,34.5507,34.8993,721711.0],["2022-04-25",34.6733,35.2402,34.252,35.0027,1209016.0],["2022-04-26",34.7729,34.9185,33.3978,33.4705,772691.0],["2022-04-27",33.7693,34.4243,33.5701,34.1562,766443.0],["2022-04-28",34.9606,35.0946,33.8881,34.6618,623001.0],["2022-04-29",34.1064,34.6197,33.3901,33.4476,781687.0],["2022-05-02",33.1794,33.6161,32.7504,33.528,545032.0],["2022-05-03",34.0604,34.3822,33.5893,33.9493,471561.0],["2022-05-04",33.325,34.1102,33.03,33.957,370602.0],["2022-05-05",33.2943,33.3786,32.7542,32.9419,1107807.0],["2022-05-06",32.7657,33.2522,32.1605,32.7351,1955717.0],["2022-05-09",32.7351,32.8653,31.7009,31.8886,1552879.0],["2022-05-10",32.4861,32.4899,31.5093,31.7583,1449170.0],["2022-05-11",32.4133,32.5666,31.3293,31.3868,819422.0],["2022-05-12",30.5173,31.3178,30.3027,30.7394,954118.0],["2022-05-13",31.1952,32.0265,31.1569,31.7928,2789134.0],["2022-05-16",31.4098,31.4404,30.387,31.0344,1490154.0],["2022-05-17",32.015,32.827,32.015,32.4133,3151489.0],["2022-05-18",32.2256,32.6776,31.6319,31.7851,1049580.0],["2022-05-19",32.1146,32.8347,32.0571,32.4593,1516643.0],["2022-05-20",32.9726,33.122,32.5206,32.8921,2151389.0],["2022-05-23",33.4629,33.4629,32.9113,33.2867,1158037.0],["2022-05-24",32.7887,32.8998,32.1452,32.5091,1100310.0],["2022-05-25",33.0415,33.7885,32.9228,33.5242,2272591.0],["2022-05-26",33.5778,34.3515,33.5088,34.0911,1995951.0],["2022-05-27",34.0374,34.7001,33.98,34.7001,1261245.0],["2022-05-31",33.3135,33.6506,33.0837,33.4016,924880.0],["2022-06-01",33.3403,33.4782,32.4555,32.827,814174.0],["2022-06-02",33.1296,33.5127,32.9917,33.4169,525290.0],["2022-06-03",33.0798,33.2599,32.4516,32.7313,345862.0],["2022-06-06",33.0951,33.3365,32.9649,33.1488,876399.0],["2022-06-07",32.7849,33.1066,32.5934,32.9419,625500.0],["2022-06-08",31.8541,32.2908,31.7392,31.9422,1066573.0],["2022-06-09",31.6204,31.6204,30.4943,30.5211,551279.0],["2022-06-10",30.0538,30.4406,29.2226,29.257,1421431.0],["2022-06-13",28.0658,28.2151,26.7596,26.817,1568372.0],["2022-06-14",27.3035,27.3188,26.5336,26.8553,1537635.0],["2022-06-15",27.1273,27.5103,26.8745,27.338,1449920.0],["2022-06-16",26.1544,26.388,25.1431,25.507,1922981.0],["2022-06-17",26.4493,27.3112,26.0816,27.2039,1725060.0],["2022-06-21",27.3456,27.9049,27.1694,27.2116,1298980.0],["2022-06-22",26.8821,28.1309,26.84,27.9585,1105558.0],["2022-06-23",27.7746,28.0083,27.4031,27.8168,771691.0],["2022-06-24",27.6099,28.7629,27.5984,28.7399,1095062.0],["2022-06-27",28.7629,28.9276,27.8168,27.924,1270492.0],["2022-06-28",27.7823,28.3454,26.9205,27.1005,1400190.0],["2022-06-29",26.6217,26.7366,26.2961,26.6255,970112.0],["2022-06-30",25.576,26.0778,25.0167,25.7598,1717063.0],["2022-07-01",25.8364,26.3344,25.5645,26.2961,1498650.0],["2022-07-05",25.2734,26.3076,24.9248,26.1888,1774040.0],["2022-07-06",26.0509,26.3574,25.7522,25.9628,1329968.0],["2022-07-07",26.434,26.6753,26.0356,26.0892,1516143.0],["2022-07-08",26.2923,26.2923,25.7292,25.982,1536885.0],["2022-07-11",25.373,25.6143,25.1355,25.35,1058327.0],["2022-07-12",25.3806,26.0663,25.3806,25.8939,2640693.0],["2022-07-13",25.0972,26.1161,25.0205,26.0203,1634846.0],["2022-07-14",26.1467,26.4876,25.7522,25.8518,1261495.0],["2022-07-15",27.2192,27.2231,26.3191,26.434,1476659.0],["2022-07-18",26.7711,27.4184,26.7711,26.9205,1443922.0],["2022-07-19",27.4529,27.9317,27.3495,27.6176,1818272.0],["2022-07-20",27.5563,27.9815,27.3303,27.6789,887145.0],["2022-07-21",27.7019,27.7517,27.1886,27.7057,1952969.0],["2022-07-22",28.1117,28.1807,27.1618,27.1848,2973560.0],["2022-07-25",28.7552,28.8433,27.8704,28.445,2172631.0],["2022-07-26",27.0047,27.5716,26.9894,27.3035,1102309.0],["2022-07-27",28.0773,28.3186,27.7555,28.1117,1669332.0],["2022-07-28",27.6482,28.196,27.3495,28.0313,1193273.0],["2022-07-29",28.1232,28.219,27.7708,27.9623,1186025.0],["2022-08-01",28.3416,28.422,27.6827,28.3454,1702819.0],["2022-08-02",27.6214,28.0045,27.4108,27.4337,898640.0],["2022-08-03",27.7325,28.3454,27.5601,28.2305,1491653.0],["2022-08-04",28.2305,28.5216,28.1156,28.4105,774190.0],["2022-08-05",27.7785,28.3799,27.7172,28.3454,1233756.0],["2022-08-08",28.4411,28.6748,28.2266,28.5484,1229008.0],["2022-08-09",28.3186,28.3186,27.5984,27.9394,665484.0],["2022-08-10",28.3109,28.8816,28.3109,28.648,778688.0],["2022-08-11",28.8855,29.0387,28.4909,28.5905,597261.0],["2022-08-12",28.5982,28.9966,28.5982,28.8012,611755.0],["2022-08-15",29.0885,29.3988,29.0387,29.054,531287.0],["2022-08-16",29.4064,29.575,29.0923,29.46,1038584.0],["2022-08-17",28.8548,28.8625,28.4258,28.6288,494552.0],["2022-08-18",28.6786,28.8357,28.4526,28.8242,767693.0],["2022-08-19",27.9623,28.1309,27.3648,27.495,471811.0],["2022-08-22",26.9856,27.0698,26.7443,27.0086,638744.0],["2022-08-23",27.2805,27.8551,27.2575,27.7134,687975.0],["2022-08-24",27.2422,28.0236,27.2422,27.9892,844162.0],["2022-08-25",27.6751,28.3224,27.6329,28.2305,1020842.0],["2022-08-26",27.947,28.0543,26.6562,26.7251,751699.0],["2022-08-29",26.5144,27.0852,26.4876,26.9817,648990.0],["2022-08-30",27.2269,27.7095,27.0775,27.6942,928379.0],["2022-08-31",27.6329,28.1462,27.5716,27.8513,1759296.0],["2022-09-01",27.0277,27.8398,27.0277,27.7976,1839764.0],["2022-09-02",27.698,28.422,27.5065,27.8742,1231757.0],["2022-09-06",28.1424,28.1922,27.5755,27.8589,607007.0],["2022-09-07",27.7402,28.3722,27.7363,28.2918,1240754.0],["2022-09-08",27.5908,27.993,27.2384,27.8896,1381197.0],["2022-09-09",28.3645,28.7361,28.3301,28.4411,1368452.0],["2022-09-12",28.7935,28.8855,28.3147,28.5063,826419.0],["2022-09-13",27.8819,28.3837,27.6827,27.7095,1527889.0],["2022-09-14",27.0507,27.2192,25.9935,26.3267,2711165.0],["2022-09-15",26.4225,27.4682,26.4225,26.6906,1847261.0],["2022-09-16",26.1467,26.1505,25.1814,26.0509,2084416.0],["2022-09-19",26.0931,26.8094,26.0663,26.6178,628249.0],["2022-09-20",26.3344,26.3574,25.8096,25.9245,1229758.0],["2022-09-21",25.5683,25.8096,25.147,25.147,1048331.0],["2022-09-22",25.2121,25.3117,24.5111,24.649,1240254.0],["2022-09-23",23.7182,24.0131,23.4232,23.9404,1326969.0],["2022-09-26",23.4232,23.7373,23.136,23.1781,1901489.0],["2022-09-27",23.4999,23.4999,22.4235,22.5844,2625200.0],["2022-09-28",22.3469,23.0594,22.14,22.9483,4118102.0],["2022-09-29",22.3277,22.5882,21.8145,22.0749,1845012.0],["2022-09-30",22.0941,22.6993,21.9677,22.3775,1411435.0],["2022-10-03",22.2933,22.9598,22.255,22.8027,1502399.0],["2022-10-04",23.9518,24.4728,23.9327,24.3579,2063674.0],["2022-10-05",23.994,24.1587,23.8139,23.9557,857907.0],["2022-10-06",23.7756,23.9442,23.3581,23.5765,1582617.0],["2022-10-07",23.0555,23.2317,22.2818,22.3814,1458416.0],["2022-10-10",22.6725,22.6801,22.1898,22.4082,947621.0],["2022-10-11",22.6342,22.707,21.9485,21.9907,1031587.0],["2022-10-12",21.4199,21.8336,21.4123,21.7915,1494902.0],["2022-10-13",21.9677,23.1245,21.7455,22.8908,2752399.0],["2022-10-14",23.8369,23.8369,23.1283,23.136,1456667.0],["2022-10-17",23.9595,24.0208,23.4156,23.5152,1710815.0],["2022-10-18",24.3924,24.6222,23.971,23.9863,1684076.0],["2022-10-19",24.0055,24.3081,23.7756,23.994,1330468.0],["2022-10-20",24.0131,24.1587,23.7756,23.8216,778189.0],["2022-10-21",23.4232,24.3157,23.4156,24.2889,822921.0],["2022-10-24",24.5417,24.5724,24.0821,24.2966,854658.0],["2022-10-25",24.4766,25.078,24.3349,24.9899,998600.0],["2022-10-26",25.3155,25.8518,25.1853,25.7675,1671581.0],["2022-10-27",25.6487,26.1275,25.6411,25.9935,1687575.0],["2022-10-28",25.2121,26.0126,25.2121,25.9935,1316723.0],["2022-10-31",26.2157,26.5144,26.1275,26.388,1097811.0],["2022-11-01",26.5374,26.794,26.3765,26.4263,723710.0],["2022-11-02",26.0778,26.3114,25.4457,25.4534,701719.0],["2022-11-03",25.3078,25.8747,25.2542,25.6985,596261.0],["2022-11-04",26.5872,26.7672,26.0854,26.4493,841163.0],["2022-11-07",28.1117,28.1692,26.6638,27.3265,2272591.0],["2022-11-08",27.2958,28.1654,27.2958,27.8283,1108057.0],["2022-11-09",27.7134,28.0428,27.6291,27.8513,677979.0],["2022-11-10",28.6825,29.0502,28.5369,29.0349,1656337.0],["2022-11-11",29.2647,30.0691,29.0808,29.9465,1839014.0],["2022-11-14",29.5443,29.8852,29.46,29.483,986105.0],["2022-11-15",29.8776,30.1342,29.1153,29.3605,700720.0],["2022-11-16",28.8357,28.9966,28.4411,28.7131,797181.0],["2022-11-17",28.0811,28.5484,27.9815,28.5101,724960.0],["2022-11-18",28.8242,29.0195,28.1079,28.3377,441074.0],["2022-11-21",28.1845,28.8165,28.0275,28.7246,814674.0],["2022-11-22",28.3607,29.349,28.1922,29.0923,1221261.0],["2022-11-23",29.1306,29.3451,28.8893,29.0693,461315.0],["2022-11-25",29.4447,29.709,29.2992,29.6133,377849.0],["2022-11-28",29.5443,29.5826,29.2302,29.2724,838664.0],["2022-11-29",28.8702,29.2915,28.805,28.897,838914.0],["2022-11-30",29.1574,29.1574,28.4833,28.9927,992603.0],["2022-12-01",29.4945,29.506,29.1421,29.4715,779938.0],["2022-12-02",29.3375,29.8354,29.0579,29.8239,670732.0],["2022-12-05",29.6209,29.7627,29.4371,29.6286,832917.0],["2022-12-06",29.4945,29.7818,28.8012,29.1383,788934.0],["2022-12-07",29.5213,29.5213,28.7476,28.8204,624000.0],["2022-12-08",29.257,29.4907,28.9468,29.1191,853658.0],["2022-12-09",29.2877,30.0806,29.2877,29.778,657487.0],["2022-12-12",29.7397,30.2261,29.6822,30.2108,436076.0],["2022-12-13",30.7203,30.8084,28.9085,29.1613,1366953.0],["2022-12-14",29.2034,29.9657,29.1076,29.7703,608756.0],["2022-12-15",29.8239,30.0653,29.5673,30.0155,1457167.0],["2022-12-16",29.4792,30.2032,29.1383,29.6401,2169132.0],["2022-12-19",29.5711,30.0001,29.1843,29.2302,778439.0],["2022-12-20",29.3681,29.7741,29.3451,29.6975,955868.0],["2022-12-21",30.2721,30.5134,30.0768,30.1725,462815.0],["2022-12-22",29.8201,29.8814,28.8625,29.3451,641993.0],["2022-12-23",29.0464,29.5328,28.8931,29.3375,375850.0],["2022-12-27",29.2149,29.3451,29.0042,29.1076,351359.0],["2022-12-28",28.9544,28.9621,28.1539,28.1539,356357.0],["2022-12-29",28.2075,28.851,28.1577,28.7974,568772.0],["2022-12-30",28.5752,28.7246,28.3722,28.6365,502549.0],["2023-01-03",29.1076,29.1574,28.3339,28.5446,492803.0],["2023-01-04",28.8472,31.5093,28.8472,31.5017,1481407.0],["2023-01-05",31.7966,32.3827,31.7047,32.3291,1404188.0],["2023-01-06",32.3865,33.3671,32.1299,33.302,849410.0],["2023-01-09",34.0145,34.1792,33.7157,33.7157,1604108.0],["2023-01-10",34.0298,34.6886,33.98,34.566,648740.0],["2023-01-11",34.0758,34.0758,33.754,33.9991,1117303.0],["2023-01-12",34.7729,35.3015,34.6273,35.244,636245.0],["2023-01-13",35.0678,35.5543,34.907,35.447,760946.0],["2023-01-17",35.3398,36.1978,35.064,36.0676,1647341.0],["2023-01-18",36.3893,36.7571,34.9644,35.1368,1758296.0],["2023-01-19",35.3589,35.9374,35.1828,35.5505,1280738.0],["2023-01-20",36.0676,36.0752,35.4279,35.8761,1361955.0],["2023-01-23",35.6577,36.3817,35.6079,36.2897,642243.0],["2023-01-24",36.3089,36.7073,36.1748,36.4276,541034.0],["2023-01-25",36.9409,37.1669,36.6268,36.9754,526539.0],["2023-01-26",36.5732,36.6958,36.0255,36.623,609506.0],["2023-01-27",36.3855,36.8452,36.3357,36.6536,540784.0],["2023-01-30",35.5964,35.899,34.8916,35.1176,1211015.0],["2023-01-31",35.0793,35.3475,34.5277,34.6771,911135.0],["2023-02-01",35.6424,36.1787,35.1904,35.5696,1025840.0],["2023-02-02",36.3625,36.6613,35.968,36.3817,804678.0],["2023-02-03",35.6884,36.4008,35.6003,36.3166,1030588.0],["2023-02-06",35.4624,36.4123,35.4509,36.351,1154288.0],["2023-02-07",36.125,37.0827,35.9986,36.9639,1744552.0],["2023-02-08",36.9677,37.4274,36.9677,37.2857,1565374.0],["2023-02-09",37.6342,38.0518,36.4736,36.5962,1761795.0],["2023-02-10",35.3934,35.8454,35.0066,35.7573,1528139.0],["2023-02-13",35.5351,36.2246,35.4968,36.1748,1338464.0],["2023-02-14",36.0714,36.9256,36.0025,36.7686,1403438.0],["2023-02-15",36.4008,36.872,36.3817,36.7226,1413934.0],["2023-02-16",36.5885,36.5885,36.1021,36.1787,966613.0],["2023-02-17",36.1289,36.194,35.9067,36.1097,1062575.0],["2023-02-21",35.4049,35.6003,34.9874,35.2785,939124.0],["2023-02-22",34.9453,35.2402,34.6925,34.792,1046831.0],["2023-02-23",35.6845,35.8914,34.792,35.7267,1428678.0],["2023-02-24",34.5277,34.907,34.5201,34.8189,1551379.0],["2023-02-27",35.5045,35.6347,35.2326,35.3398,747201.0],["2023-02-28",34.9989,35.6194,34.8227,35.5352,909386.0],["2023-03-01",36.0293,36.3779,35.8876,36.1787,854908.0],["2023-03-02",35.7037,36.5655,35.673,36.4353,791933.0],["2023-03-03",36.8298,37.347,36.6422,37.2665,562525.0],["2023-03-06",37.2167,37.6304,37.1593,37.255,356108.0],["2023-03-07",37.2818,37.3201,36.7686,36.8873,579518.0],["2023-03-08",36.7915,37.2091,36.7264,36.8413,893143.0],["2023-03-09",35.9373,36.3932,35.4317,35.5007,651739.0],["2023-03-10",35.765,35.8224,34.6197,34.7422,1275240.0],["2023-03-13",34.5201,34.792,34.2213,34.6465,1096311.0],["2023-03-14",35.2287,35.5007,34.7231,35.0525,490554.0],["2023-03-15",33.6736,33.7157,33.0798,33.6123,742703.0],["2023-03-16",33.2982,33.9685,33.2024,33.911,603259.0],["2023-03-17",33.4705,33.754,33.3671,33.6123,1114304.0],["2023-03-20",34.0643,34.5201,33.8498,34.1907,710216.0],["2023-03-21",35.4356,35.6233,35.3092,35.3858,744202.0],["2023-03-22",35.4624,35.7573,35.2402,35.2402,694722.0],["2023-03-23",35.6807,36.1365,35.0487,35.3015,535286.0],["2023-03-24",34.4473,34.4473,33.5203,34.3132,680728.0],["2023-03-27",34.6158,34.8533,34.3707,34.7039,318872.0],["2023-03-28",34.4971,35.1483,34.4971,34.9989,413834.0],["2023-03-29",35.5888,35.788,35.3398,35.5122,696471.0],["2023-03-30",35.9374,36.014,35.6041,35.6271,593013.0],["2023-03-31",36.0331,36.2898,35.9335,36.1174,661235.0],["2023-04-03",35.1521,35.6922,35.0027,35.5543,1127299.0],["2023-04-04",35.6233,35.8684,35.2747,35.6156,637495.0],["2023-04-05",34.9836,35.1483,34.5431,34.6656,709466.0],["2023-04-06",34.7997,36.0676,34.6963,36.0063,1441423.0],["2023-04-10",36.0523,36.3051,35.765,36.0063,436076.0],["2023-04-11",35.8531,36.171,35.6003,36.0523,539534.0],["2023-04-12",35.8837,36.1404,35.2211,35.6118,836915.0],["2023-04-13",36.0829,36.1097,35.5313,36.0714,356857.0],["2023-04-14",35.8148,36.0561,35.562,35.8071,441823.0],["2023-04-17",36.194,36.4162,35.8876,36.0408,431327.0],["2023-04-18",36.8452,37.232,36.692,37.1478,622501.0],["2023-04-19",37.0941,37.1593,36.5847,37.029,647741.0],["2023-04-20",36.646,36.9409,36.0638,36.1863,524040.0],["2023-04-21",36.2553,36.3242,35.9948,36.2974,1079318.0],["2023-04-24",36.5464,36.7532,36.0063,36.2629,415334.0],["2023-04-25",36.1825,36.3549,35.5773,35.5926,590514.0],["2023-04-26",35.5888,35.6692,34.6273,34.6541,904888.0],["2023-04-27",35.8607,35.9833,35.0563,35.7305,797931.0],["2023-04-28",35.2632,36.7303,35.2172,36.6153,641743.0],["2023-05-01",36.7073,37.7492,36.6077,37.1746,559026.0],["2023-05-02",37.2895,37.4849,36.5502,37.458,410586.0],["2023-05-03",36.9179,36.9984,36.3893,36.6153,570772.0],["2023-05-04",36.2476,36.5196,35.6194,35.7343,397841.0],["2023-05-05",36.3893,36.7724,36.2514,36.5464,430828.0],["2023-05-08",36.5502,36.9754,36.5426,36.8605,376599.0],["2023-05-09",37.232,37.956,37.1516,37.6726,738205.0],["2023-05-10",38.3046,38.4846,37.4772,38.1475,577269.0],["2023-05-11",37.8717,38.2471,37.6687,38.228,531537.0],["2023-05-12",38.2241,38.2241,37.8104,37.9675,432077.0],["2023-05-15",37.7875,38.5689,37.7338,38.5382,719712.0],["2023-05-16",38.5842,38.9366,38.3352,38.611,954618.0],["2023-05-17",39.1281,40.622,39.1013,40.2466,3021791.0],["2023-05-18",39.6146,39.8368,38.7527,39.109,2097911.0],["2023-05-19",38.5421,38.7987,37.8871,38.4157,1491153.0],["2023-05-22",38.8217,39.0439,38.1399,38.2663,1553878.0],["2023-05-23",39.2201,40.7369,38.9443,40.3117,3111755.0],["2023-05-24",40.0551,40.6067,39.6069,39.7908,1158037.0],["2023-05-25",40.5339,41.254,40.2696,41.1046,2311575.0],["2023-05-26",40.7676,41.1736,40.4037,40.7982,1466163.0],["2023-05-30",40.2083,40.442,39.9325,40.3309,1013345.0],["2023-05-31",40.0972,40.35,39.3963,40.2505,1382947.0],["2023-06-01",40.2543,40.9208,40.0628,40.7522,785936.0],["2023-06-02",40.9629,41.3153,40.8748,40.9591,1152789.0],["2023-06-05",40.8403,41.3651,40.7599,40.8901,1271741.0],["2023-06-06",40.4228,40.7369,40.2198,40.6297,818672.0],["2023-06-07",40.6526,40.9667,40.4994,40.8173,1053079.0],["2023-06-08",40.9859,41.7137,40.8671,41.4762,1024840.0],["2023-06-09",41.1812,41.6447,40.9131,41.1583,1726559.0],["2023-06-12",41.3421,41.5145,40.9476,41.1238,1261995.0],["2023-06-13",41.5911,41.7099,40.9323,41.3153,945372.0],["2023-06-14",41.3038,41.4072,40.7446,41.0548,1185526.0],["2023-06-15",41.0472,41.0472,40.5033,40.9706,1833516.0],["2023-06-16",40.8901,41.4302,40.6373,41.3268,1016343.0],["2023-06-20",40.3041,40.6411,40.2198,40.6028,1190774.0],["2023-06-21",40.6028,41.4455,40.5492,41.2042,1774040.0],["2023-06-22",40.8863,41.8286,40.7101,41.8094,1156037.0],["2023-06-23",39.3196,40.5301,39.2775,40.0972,2680427.0],["2023-06-26",40.1738,40.4496,39.6644,39.764,1220762.0],["2023-06-27",40.2811,41.549,40.1892,41.4226,1303478.0],["2023-06-28",41.5222,42.2001,41.5222,41.9358,1463664.0],["2023-06-29",42.1465,42.2806,41.3881,41.4532,1148790.0],["2023-06-30",41.9933,42.3878,41.8822,42.3649,1513894.0],["2023-07-03",42.204,42.8168,42.1044,42.5181,997851.0],["2023-07-05",42.5181,42.5832,41.7367,41.9435,1041083.0],["2023-07-06",40.8135,41.1353,40.6105,40.9361,888395.0],["2023-07-07",40.9399,41.5451,40.8173,41.3,1137045.0],["2023-07-10",41.457,41.6179,41.3613,41.4877,1038584.0],["2023-07-11",41.9014,42.4223,41.8171,42.3189,2151389.0],["2023-07-12",42.1159,42.3763,41.4685,41.6064,1823021.0],["2023-07-13",42.6521,43.1884,42.2116,42.6713,1880747.0],["2023-07-14",42.5985,42.6828,42.158,42.5372,1509146.0],["2023-07-17",42.4606,42.7134,41.9205,42.0278,1456917.0],["2023-07-18",41.9473,42.1542,41.5413,42.1389,1725809.0],["2023-07-19",42.0163,42.1657,41.4264,41.8975,902139.0],["2023-07-20",41.5145,41.5605,40.7599,40.8518,1069322.0],["2023-07-21",41.3651,41.526,40.9629,41.1851,1545632.0],["2023-07-24",38.9749,39.1434,37.2474,37.4695,4234805.0],["2023-07-25",38.0403,38.9289,37.9254,38.7413,3397141.0],["2023-07-26",38.9826,39.4958,38.9826,39.1396,1974210.0],["2023-07-27",38.6685,39.2201,38.3122,38.4157,1188025.0],["2023-07-28",38.7221,38.9634,38.3659,38.5497,842163.0],["2023-07-31",38.5382,39.3426,38.4693,39.2737,1095562.0],["2023-08-01",38.9634,39.2928,38.5804,39.0362,1647341.0],["2023-08-02",38.5038,38.5689,37.9598,37.9598,1152539.0],["2023-08-03",37.9215,38.6455,37.8296,38.3429,1516143.0],["2023-08-04",39.0898,39.4001,38.5344,38.6761,1303978.0],["2023-08-07",39.2507,39.3273,38.6685,39.1473,1128798.0],["2023-08-08",38.6953,39.0515,38.1552,38.6876,1348960.0],["2023-08-09",38.5842,38.6302,37.9024,38.0211,418083.0],["2023-08-10",38.657,38.7259,38.1743,38.182,566773.0],["2023-08-11",38.0939,38.3276,37.9866,38.0671,392843.0],["2023-08-14",37.7606,38.4386,37.7606,38.2509,569272.0],["2023-08-15",37.9981,38.2395,37.6266,37.6304,669232.0],["2023-08-16",37.8411,39.3886,37.8334,38.6646,1558876.0],["2023-08-17",38.3467,38.3467,37.7262,37.8066,705468.0],["2023-08-18",37.3546,37.9943,37.3355,37.6381,1015094.0],["2023-08-21",37.9215,38.3122,37.6113,38.1475,514044.0],["2023-08-22",38.1092,38.3122,38.0441,38.1207,392593.0],["2023-08-23",38.0364,38.4118,37.9407,38.2011,362855.0],["2023-08-24",38.4846,38.7029,37.5193,37.5385,671481.0],["2023-08-25",37.6955,37.7453,36.9065,37.4006,506297.0],["2023-08-28",37.3853,37.9713,37.3853,37.7147,304128.0],["2023-08-29",37.7568,37.9866,37.458,37.7836,1281987.0],["2023-08-30",38.3965,38.4501,37.6534,37.8526,655238.0],["2023-08-31",38.6991,38.7374,37.8985,38.0173,1216763.0],["2023-09-01",38.4118,38.5574,37.3776,37.5538,854908.0],["2023-09-05",37.6534,38.4846,37.5806,37.8258,1451669.0],["2023-09-06",37.7683,37.9866,36.8222,37.1899,965114.0],["2023-09-07",37.2397,37.2627,36.7379,36.7379,818672.0],["2023-09-08",36.7571,37.0712,36.6881,36.7915,526789.0],["2023-09-11",36.646,37.7338,36.623,37.55,436076.0],["2023-09-12",38.6876,38.9979,38.4042,38.4961,1302479.0],["2023-09-13",38.6225,38.6225,37.8449,37.8985,1043582.0],["2023-09-14",37.6496,38.1552,37.4504,37.8181,668233.0],["2023-09-15",38.3352,38.6033,37.9522,38.0747,703968.0],["2023-09-18",37.7951,38.2624,37.7721,37.8832,616503.0],["2023-09-19",37.979,39.1051,37.6917,38.7527,1150540.0],["2023-09-20",38.8677,39.5878,38.7144,38.9979,659736.0],["2023-09-21",38.5114,39.0017,38.1973,38.4961,809676.0],["2023-09-22",38.1552,38.6646,38.1207,38.3965,774190.0],["2023-09-25",37.707,38.3774,37.2052,38.0288,1008347.0],["2023-09-26",37.7108,37.8334,37.1133,37.1746,1201769.0],["2023-09-27",37.1784,38.2203,37.1056,37.347,2765643.0],["2023-09-28",36.9907,37.9062,36.5387,37.6572,1433676.0],["2023-09-29",37.6879,37.7377,36.8682,37.2359,1117803.0],["2023-10-02",37.4006,37.4006,36.7264,37.0022,961615.0],["2023-10-03",36.4391,36.9141,36.4277,36.7762,947871.0],["2023-10-04",36.8758,37.0405,36.3319,36.8835,717463.0],["2023-10-05",37.5883,37.8449,37.075,37.3776,753199.0],["2023-10-06",37.9981,37.9981,37.0941,37.5232,660236.0],["2023-10-09",36.3012,36.7877,35.8416,36.7149,834916.0],["2023-10-10",37.0175,37.7568,37.0175,37.73,738455.0],["2023-10-11",37.8181,38.002,37.1056,37.1056,953618.0],["2023-10-12",37.1478,37.1669,36.1672,36.2131,847661.0],["2023-10-13",35.5428,35.9259,34.8916,35.0717,983856.0],["2023-10-16",35.1751,36.0063,35.1674,35.7037,623251.0],["2023-10-17",35.1789,35.7611,35.1751,35.3513,542033.0],["2023-10-18",34.9874,34.9874,34.2098,34.4282,882647.0],["2023-10-19",34.7499,34.9836,34.5239,34.589,673730.0],["2023-10-20",34.0298,34.5162,33.9379,34.2481,565274.0],["2023-10-23",34.4741,34.792,34.183,34.3056,584266.0],["2023-10-24",34.2788,34.8342,34.2788,34.4167,759196.0],["2023-10-25",34.3401,34.3401,33.8383,33.8689,482057.0],["2023-10-26",33.708,34.1485,33.4629,33.5471,667233.0],["2023-10-27",33.8383,34.4741,33.708,34.1562,682477.0],["2023-10-30",34.0719,34.4971,33.8919,34.2443,520292.0],["2023-10-31",34.2213,34.2213,33.3939,33.5931,944122.0],["2023-11-01",34.6158,34.6158,33.9723,34.2826,1124300.0],["2023-11-02",35.4202,35.8454,35.3666,35.8071,793682.0],["2023-11-03",36.0178,36.7303,36.0025,36.1174,1390444.0],["2023-11-06",39.4499,39.4499,37.2857,37.6457,2395292.0],["2023-11-07",38.2739,39.3426,38.1743,39.1473,2253848.0],["2023-11-08",39.5495,40.8097,39.2507,40.7944,2198120.0],["2023-11-09",41.2081,41.549,40.7024,41.0702,2992053.0],["2023-11-10",40.216,41.0625,40.0972,41.0089,2088414.0],["2023-11-13",40.147,41.1429,40.147,41.074,1239254.0],["2023-11-14",41.5451,42.4644,41.5451,42.4453,1883996.0],["2023-11-15",42.4338,43.7477,42.4338,43.7247,2514744.0],["2023-11-16",42.836,43.9353,42.7977,43.9162,2428528.0],["2023-11-17",43.7247,44.8125,43.7247,44.1269,2574720.0],["2023-11-20",43.6672,44.2303,43.4987,44.215,1331967.0],["2023-11-21",44.1422,44.7014,44.0311,44.3988,1907487.0],["2023-11-22",44.4333,45.0807,44.3912,45.0194,1967213.0],["2023-11-24",44.598,45.2071,44.464,44.9926,1355957.0],["2023-11-27",44.4333,45.1994,44.2494,45.0117,3045781.0],["2023-11-28",45.6322,45.6935,44.7321,45.027,1266243.0],["2023-11-29",45.3105,45.7433,45.1151,45.3143,1105308.0],["2023-11-30",45.4062,45.4446,44.9734,45.2837,939624.0],["2023-12-01",45.4484,46.0919,45.4292,46.0306,1475909.0],["2023-12-04",45.682,46.6473,45.456,46.5247,2518242.0],["2023-12-05",46.1953,46.5592,45.8008,46.2834,2117153.0],["2023-12-06",46.655,47.6126,46.6435,47.5436,2822121.0],["2023-12-07",47.6317,48.6085,47.3023,48.3212,3363654.0],["2023-12-08",47.6624,47.942,47.1721,47.8424,2274590.0],["2023-12-11",47.5666,47.6815,47.2487,47.6394,1377199.0],["2023-12-12",47.9382,48.5051,47.5896,48.4744,1535885.0],["2023-12-13",48.3672,48.7541,48.1144,48.7234,1609106.0],["2023-12-14",48.9571,49.8343,48.7809,49.8113,2016193.0],["2023-12-15",49.6466,50.2786,49.321,50.0066,1556627.0],["2023-12-18",49.9607,50.3858,49.6083,50.2633,1574870.0],["2023-12-19",50.6808,51.0753,50.3514,50.9796,1980707.0],["2023-12-20",50.7727,51.4507,50.5505,50.8838,2360056.0],["2023-12-21",51.2745,51.5733,51.0791,51.2477,1426429.0],["2023-12-22",52.0482,52.0482,51.0983,51.6461,858407.0],["2023-12-26",51.7533,52.1478,51.5388,51.9946,346611.0],["2023-12-27",52.0674,52.0674,51.24,51.669,1430927.0],["2023-12-28",51.3435,51.7227,51.2937,51.6422,784186.0],["2023-12-29",51.4775,51.4775,50.8187,51.083,1108806.0],["2024-01-02",50.4969,50.7153,49.4589,49.5355,1250750.0],["2024-01-03",47.8884,47.9535,46.3485,46.406,2222861.0],["2024-01-04",47.2602,47.49,46.8465,46.9806,1018592.0],["2024-01-05",46.7316,48.2331,46.7316,48.214,940624.0],["2024-01-08",47.9995,48.3404,47.5398,47.5398,1107057.0],["2024-01-09",47.0495,47.4441,46.9652,47.1146,1023590.0],["2024-01-10",46.9997,47.4364,46.9691,47.1568,734956.0],["2024-01-11",47.4594,48.0263,47.3789,48.0263,576020.0],["2024-01-12",47.2104,47.6547,46.655,46.9499,776439.0],["2024-01-16",46.5056,47.896,46.4405,47.8807,2253348.0],["2024-01-17",47.0227,47.7696,46.9193,47.7428,2000949.0],["2024-01-18",48.2473,49.0347,47.8613,49.0193,1492403.0],["2024-01-19",48.3708,48.9228,47.4908,48.8919,2559726.0],["2024-01-22",48.668,49.2586,48.4133,49.0193,2523490.0],["2024-01-23",49.2817,49.5596,48.7954,49.5172,2556227.0],["2024-01-24",50.2621,50.2698,49.2508,49.6716,2347811.0],["2024-01-25",49.8838,50.3586,49.5017,50.1733,1538384.0],["2024-01-26",49.7873,50.3084,49.5056,50.2196,1013844.0],["2024-01-29",50.8912,51.7636,50.7755,51.5435,2526739.0],["2024-01-30",51.3428,52.605,51.0495,52.2576,1870252.0],["2024-01-31",51.3544,51.7636,51.0263,51.5667,1995202.0],["2024-02-01",51.7867,53.4426,51.7674,53.0604,1854508.0],["2024-02-02",52.5432,53.1878,52.1341,53.1415,2160136.0],["2024-02-05",52.3078,52.659,51.5474,52.6166,2376299.0],["2024-02-06",52.246,53.3461,51.9527,53.2689,2361305.0],["2024-02-07",53.3306,54.1219,53.1338,54.0756,3363404.0],["2024-02-08",54.8668,55.0984,53.5275,53.6471,2635695.0],["2024-02-09",53.7938,54.4886,53.2882,53.9868,1805028.0],["2024-02-12",53.5391,53.8787,53.2148,53.4966,1341713.0],["2024-02-13",53.1492,53.5545,52.8636,53.0566,1164284.0],["2024-02-14",52.9524,53.5738,52.7555,53.5352,1386445.0],["2024-02-15",53.9675,54.3149,53.3769,54.2879,1058327.0],["2024-02-16",53.9791,54.0717,53.5159,53.7745,797431.0],["2024-02-20",53.898,54.5696,53.3924,53.404,1090314.0],["2024-02-21",53.8131,54.3612,53.3461,53.5661,687975.0],["2024-02-22",54.1528,55.0868,53.7398,54.7665,1091063.0],["2024-02-23",55.2103,55.2103,54.2454,54.504,1145542.0],["2024-02-26",54.5079,54.5773,53.8208,53.9135,869902.0],["2024-02-27",54.3149,54.5117,54.0601,54.3573,727959.0],["2024-02-28",53.6163,53.9752,53.1415,53.2071,630998.0],["2024-02-29",53.1569,53.4734,53.0103,53.3615,1277989.0],["2024-03-01",52.7439,52.9292,52.3116,52.5471,950370.0],["2024-03-04",52.7555,53.7436,52.7092,53.3383,901139.0],["2024-03-05",53.0334,53.4657,52.6783,53.0913,580018.0],["2024-03-06",53.5429,54.0099,53.5429,53.925,548031.0],["2024-03-07",54.7973,54.9247,54.257,54.7626,574020.0],["2024-03-08",54.9324,55.2065,54.0987,54.6893,703219.0],["2024-03-11",54.4538,54.6816,54.2994,54.5696,811175.0],["2024-03-12",54.0833,54.1142,53.1762,53.5622,1012345.0],["2024-03-13",53.3499,53.5854,52.3657,53.5854,1568872.0],["2024-03-14",52.9485,53.1994,52.5008,52.5703,1121551.0],["2024-03-15",54.2145,54.8205,54.0987,54.7935,1166033.0],["2024-03-18",54.5156,55.523,54.284,55.5037,971111.0],["2024-03-19",55.6928,56.0749,54.9865,55.164,1518892.0],["2024-03-20",55.0019,56.5381,54.8823,56.3567,522541.0],["2024-03-21",56.1637,56.5304,55.7893,56.3914,765944.0],["2024-03-22",55.7855,56.3027,55.689,56.2409,553778.0],["2024-03-25",55.6349,56.3027,55.5268,56.237,874650.0],["2024-03-26",55.9283,56.7118,55.8318,56.6153,755198.0],["2024-03-27",56.5034,56.6771,56.0672,56.3606,1071821.0],["2024-03-28",56.2563,56.6964,55.8819,56.1946,725210.0],["2024-04-01",56.1946,57.0399,56.1946,56.5458,636495.0],["2024-04-02",55.1833,55.4844,54.4229,55.0752,947121.0],["2024-04-03",55.6774,56.6848,55.6774,56.4378,1062575.0],["2024-04-04",56.7272,57.4181,55.3416,55.6465,2251599.0],["2024-04-05",55.2798,56.5844,55.2798,56.2525,1174030.0],["2024-04-08",57.2946,58.1785,57.0206,57.3487,923630.0],["2024-04-09",57.4683,57.7617,56.6848,57.1557,761445.0],["2024-04-10",57.0476,57.588,55.9746,56.2988,932877.0],["2024-04-11",55.0367,56.3606,54.9054,56.21,712965.0],["2024-04-12",53.2689,53.898,52.5625,53.7706,1848011.0],["2024-04-15",54.2686,54.531,53.0875,53.3075,852159.0],["2024-04-16",53.072,53.072,52.3618,52.4197,800430.0],["2024-04-17",53.7475,53.7475,52.2537,52.6281,1141543.0],["2024-04-18",54.1875,54.1875,52.0144,52.2615,1801279.0],["2024-04-19",52.6667,53.9443,52.6667,53.6047,1044832.0],["2024-04-22",53.8054,54.724,53.6626,54.338,655488.0],["2024-04-23",54.284,55.4612,54.0563,55.0212,778189.0],["2024-04-24",53.9636,54.2917,53.265,53.4001,741703.0],["2024-04-25",53.1917,54.0871,52.605,54.037,1196021.0],["2024-04-26",53.8942,54.0717,53.5738,54.0022,418583.0],["2024-04-29",53.9752,54.1798,53.6896,53.9829,385096.0],["2024-04-30",53.4387,53.8787,52.5085,52.5703,615504.0],["2024-05-01",52.1727,53.2071,51.5204,52.7208,462315.0],["2024-05-02",53.0759,54.0871,52.9331,53.9559,513545.0],["2024-05-03",54.1026,54.4191,53.5661,54.1528,891393.0],["2024-05-06",53.8903,54.7742,53.8594,54.5542,335866.0],["2024-05-07",51.3699,52.4506,49.3049,49.467,2713414.0],["2024-05-08",50.6326,51.7674,50.6326,50.7948,1884246.0],["2024-05-09",50.7948,50.9144,49.2624,50.2467,2638694.0],["2024-05-10",50.4011,50.5323,49.9224,49.9263,3352409.0],["2024-05-13",50.2853,50.2853,49.5249,49.6214,1117053.0],["2024-05-14",49.5133,49.8182,49.3589,49.6368,1417183.0],["2024-05-15",49.8066,50.0691,49.1891,49.4901,1509146.0],["2024-05-16",49.6677,49.6793,48.6641,48.7954,1981707.0],["2024-05-17",48.4827,48.8726,48.2589,48.475,1917233.0],["2024-05-20",48.3013,48.4982,47.1395,47.348,2655937.0],["2024-05-21",47.1241,47.4869,46.4293,47.0006,3593062.0],["2024-05-22",47.8613,48.8378,47.3904,47.6259,3850459.0],["2024-05-23",48.5252,49.3744,48.0852,49.2894,2785885.0],["2024-05-24",48.309,48.3592,46.9736,47.3364,2183626.0],["2024-05-28",47.4445,47.6181,47.1241,47.2592,1116553.0],["2024-05-29",45.9276,46.6069,45.5686,46.3444,1668582.0],["2024-05-30",46.4293,46.6532,46.0356,46.4293,1595362.0],["2024-05-31",46.5953,47.0778,46.5143,46.9504,1330218.0],["2024-06-03",47.5024,47.9154,47.236,47.6104,1038584.0],["2024-06-04",47.6181,48.3901,47.4406,48.3476,1283736.0],["2024-06-05",48.2473,49.0849,48.0041,48.2396,1602359.0],["2024-06-06",48.0697,48.3785,47.6452,47.7185,1136295.0],["2024-06-07",47.155,47.5448,46.8732,46.9234,949120.0],["2024-06-10",46.3444,46.3521,45.8349,46.163,1475410.0],["2024-06-11",45.6419,45.8581,45.1556,45.4798,1007847.0],["2024-06-12",46.1244,47.043,46.0935,46.5799,1192523.0],["2024-06-13",46.0434,46.136,45.4528,45.7269,774940.0],["2024-06-14",44.951,45.4451,44.7851,45.3409,1161035.0],["2024-06-17",45.1324,45.9353,45.0128,45.7037,591513.0],["2024-06-18",45.4219,45.4412,44.8237,45.4412,1069322.0],["2024-06-20",44.0247,44.6963,43.4226,43.4805,2376049.0],["2024-06-21",43.5075,44.3258,43.1717,44.0942,1706317.0],["2024-06-24",44.2486,45.2753,44.237,44.7503,1042083.0],["2024-06-25",45.0205,45.7809,44.951,45.6883,1767043.0],["2024-06-26",44.2254,44.6384,43.8742,44.2215,1746801.0],["2024-06-27",44.1366,45.0784,44.0324,45.0321,1488654.0],["2024-06-28",44.7079,45.2251,44.7079,44.9433,2232857.0],["2024-07-01",45.0939,45.2714,43.8973,44.0093,1570871.0],["2024-07-02",44.0208,44.1212,43.5538,43.797,1411935.0],["2024-07-03",44.87,45.6342,44.87,45.4875,1916733.0],["2024-07-05",46.0627,46.0935,45.4605,45.7886,1997701.0],["2024-07-08",46.4911,46.5799,45.8156,45.9507,1922731.0],["2024-07-09",46.3637,46.4448,45.4953,45.9584,2767393.0],["2024-07-10",46.4448,46.522,45.7963,46.0279,816423.0],["2024-07-11",46.0356,47.0932,45.8195,46.8771,1446671.0],["2024-07-12",45.9083,46.3251,45.3447,46.1167,1867753.0],["2024-07-15",46.2827,46.3367,45.5686,45.7577,1626599.0],["2024-07-16",45.6497,46.769,45.5493,46.4872,1445172.0],["2024-07-17",46.1592,46.823,46.1283,46.383,798431.0],["2024-07-18",45.7423,45.8465,44.5689,44.7002,1289984.0],["2024-07-19",44.3412,44.6191,44.0556,44.125,2595212.0],["2024-07-22",37.0732,37.7101,35.6605,37.3241,10233905.0],["2024-07-23",37.0269,37.3936,36.5444,36.7258,3336915.0],["2024-07-24",37.0115,37.2855,36.5869,36.6757,2840114.0],["2024-07-25",37.9378,38.8333,36.9536,37.7255,4302029.0],["2024-07-26",39.1768,40.4042,38.8449,39.5319,7033186.0],["2024-07-29",39.5126,39.64,38.455,38.4782,3276439.0],["2024-07-30",38.868,39.6245,38.7908,39.3042,1874750.0],["2024-07-31",39.2849,39.3852,38.2234,39.0996,4317023.0],["2024-08-01",38.6171,38.7908,38.2389,38.5978,3186475.0],["2024-08-02",38.0845,38.1347,37.6483,38.1192,3423380.0],["2024-08-05",37.2894,38.5206,37.0462,38.0111,1118303.0],["2024-08-06",37.9147,38.4936,37.4167,37.4978,2295332.0],["2024-08-07",38.3585,38.3585,37.5827,37.7487,1281487.0],["2024-08-08",37.6329,39.42,37.4515,39.4161,2793882.0],["2024-08-09",39.7944,40.4737,39.7944,40.1842,2726659.0],["2024-08-12",40.1688,40.1688,39.1343,39.1884,2193622.0],["2024-08-13",39.6284,40.0993,39.5512,39.7751,3556327.0],["2024-08-14",40.0144,40.0954,39.0031,39.0185,950120.0],["2024-08-15",39.2694,39.9796,39.2694,39.6284,1319472.0],["2024-08-16",39.6477,39.8523,39.501,39.6168,1544382.0],["2024-08-19",39.941,39.941,39.5898,39.8214,685726.0],["2024-08-20",40.08,40.1186,39.4779,39.4779,1174780.0],["2024-08-21",39.7944,40.026,39.4238,39.4624,1319722.0],["2024-08-22",40.2344,40.354,39.3505,39.3775,1162535.0],["2024-08-23",40.1765,40.8983,39.9835,40.8134,1365953.0],["2024-08-26",40.794,40.9523,40.246,40.2614,1137795.0],["2024-08-27",43.2257,43.2373,41.7706,41.7822,2507497.0],["2024-08-28",42.0871,42.4036,41.7899,42.0099,1048830.0],["2024-08-29",41.9018,42.6467,41.9018,42.3302,870652.0],["2024-08-30",42.2839,43.0443,42.2839,43.0211,815924.0],["2024-09-03",42.5811,43.1447,42.5811,43.0366,1424930.0],["2024-09-04",41.6162,42.446,41.5236,42.365,1277489.0],["2024-09-05",42.7394,43.6927,42.6274,43.6156,1501149.0],["2024-09-06",42.8436,43.4226,42.7046,43.3801,2143142.0],["2024-09-09",43.4612,44.0093,43.2141,43.6387,1687075.0],["2024-09-10",43.4805,43.6001,43.0057,43.3762,1409186.0],["2024-09-11",43.2103,43.8549,42.8822,43.3955,1155788.0],["2024-09-12",42.226,42.3727,41.1067,41.292,3002798.0],["2024-09-13",41.6819,42.1494,41.0352,41.5768,2717413.0],["2024-09-16",41.6469,41.8144,41.4209,41.6586,1110306.0],["2024-09-17",43.8753,44.1285,43.1039,43.2831,1947971.0],["2024-09-18",43.2559,43.7662,42.6481,42.9364,2018442.0],["2024-09-19",44.6857,45.1064,44.1208,44.8493,2197121.0],["2024-09-20",44.4402,44.4948,43.9727,44.3117,2111655.0],["2024-09-23",44.0935,44.1948,43.8519,44.1675,2049930.0],["2024-09-24",44.187,44.7363,44.1285,44.6662,1448670.0],["2024-09-25",44.9194,45.2973,44.6038,45.2038,2887844.0],["2024-09-26",46.0414,46.2206,45.0947,45.8544,2724410.0],["2024-09-27",45.6246,45.6908,43.8714,43.8987,1882497.0],["2024-09-30",44.2005,44.4536,43.149,43.9863,1353300.0],["2024-10-01",44.2491,44.4828,42.5259,43.1782,2244900.0],["2024-10-02",42.3312,42.3312,41.7763,41.8736,2513000.0],["2024-10-03",41.6594,42.7206,41.2505,41.6692,1437600.0],["2024-10-04",41.9418,42.6135,41.6205,42.0099,2535400.0],["2024-10-07",42.6817,42.7109,40.9779,40.9877,1878800.0],["2024-10-08",42.1073,42.2825,41.7276,42.2728,1543800.0],["2024-10-09",42.2728,43.4021,42.2338,42.6427,1279700.0],["2024-10-10",42.1462,42.6719,42.117,42.1559,962600.0],["2024-10-11",42.4967,43.0906,42.1462,42.3799,1672000.0],["2024-10-14",42.8667,43.4703,42.6525,43.0224,1061900.0],["2024-10-15",43.6845,44.2589,43.2172,43.3437,1419400.0],["2024-10-16",42.9445,43.7526,42.6622,43.6455,1693800.0],["2024-10-17",43.5676,44.2784,43.4216,43.5676,1496600.0],["2024-10-18",43.5482,44.4049,43.1101,44.2297,1201900.0],["2024-10-21",43.7137,43.9863,43.4508,43.9084,902100.0],["2024-10-22",43.7331,44.843,43.7331,44.4049,1385800.0],["2024-10-23",44.3465,44.3465,43.2464,44.0155,1097300.0],["2024-10-24",44.2199,44.5023,43.2074,43.4119,971600.0],["2024-10-25",43.7039,44.035,43.2853,43.8694,907700.0],["2024-10-28",44.3465,44.5412,43.9181,44.2297,974900.0],["2024-10-29",43.1685,43.4995,42.8667,43.4411,1497500.0],["2024-10-30",42.9835,44.0447,42.9835,43.6942,825400.0],["2024-10-31",43.5676,43.9571,42.5941,43.0906,1505500.0],["2024-11-01",43.5579,44.7651,43.4119,44.3368,1568300.0],["2024-11-04",44.551,44.5704,42.6719,42.8959,2022700.0],["2024-11-05",44.2491,45.6608,44.0155,45.067,2024100.0],["2024-11-06",45.4466,45.4466,43.6747,44.6678,2614900.0],["2024-11-07",45.1643,46.1574,45.0962,46.0503,1218400.0],["2024-11-08",45.6608,45.8458,44.4536,44.4731,1498600.0],["2024-11-11",45.1935,45.5635,44.7359,45.1254,1392200.0],["2024-11-12",44.5899,44.9404,43.665,44.2686,1301100.0],["2024-11-13",43.811,43.9279,43.2366,43.4021,1329100.0],["2024-11-14",43.9084,44.1713,43.5871,43.8889,1475100.0],["2024-11-15",43.996,43.996,43.2269,43.6845,1091300.0],["2024-11-18",43.1782,43.6261,42.6914,43.5676,1006400.0],["2024-11-19",43.0516,43.8889,42.7693,43.8305,1947300.0],["2024-11-20",43.1685,43.3534,42.7401,42.779,2406500.0],["2024-11-21",42.5941,42.6622,41.7178,41.747,850700.0],["2024-11-22",41.4258,41.9418,41.3479,41.8444,1622200.0],["2024-11-25",42.2241,42.8667,42.2241,42.633,1442400.0],["2024-11-26",42.2241,42.4772,41.5523,42.1754,1265200.0],["2024-11-27",42.2144,42.7012,42.0294,42.7012,780700.0],["2024-11-29",42.6038,43.2464,42.6038,42.8764,618700.0],["2024-12-02",42.7596,43.2171,42.6427,43.0516,767400.0],["2024-12-03",43.8305,43.9571,43.1879,43.3535,972500.0],["2024-12-04",43.3535,43.7526,43.2269,43.2366,908800.0],["2024-12-05",44.2686,46.1574,44.0836,45.6219,1771100.0],["2024-12-06",45.5537,45.7582,45.0767,45.4174,769400.0],["2024-12-09",45.729,45.8653,44.6873,44.697,874700.0],["2024-12-10",44.7749,45.4077,44.4828,45.0475,1192300.0],["2024-12-11",45.1351,45.359,44.3562,44.7846,833800.0],["2024-12-12",45.359,45.544,44.327,44.366,861900.0],["2024-12-13",44.9014,44.9988,43.8792,44.2491,1170900.0],["2024-12-16",43.9279,44.0155,43.4411,43.5482,744100.0],["2024-12-17",44.0642,44.6873,43.5579,44.2297,1250000.0],["2024-12-18",44.2297,44.7651,42.7985,42.9543,1177200.0],["2024-12-19",43.48,43.7429,43.1101,43.3145,1264300.0],["2024-12-20",43.334,44.0252,43.1393,43.519,1085800.0],["2024-12-23",43.48,43.6163,42.7206,42.8959,1143400.0],["2024-12-24",43.2269,43.7234,43.0711,43.0808,885200.0],["2024-12-26",43.0516,43.149,42.7109,42.7596,390000.0],["2024-12-27",42.4675,42.9251,42.4675,42.9056,661200.0],["2024-12-30",42.5843,42.9348,42.1559,42.779,607700.0],["2024-12-31",42.7693,42.9932,42.3117,42.4383,373700.0],["2025-01-02",42.448,42.6622,41.6984,41.7763,578300.0],["2025-01-03",41.7081,41.9028,41.085,41.6205,869600.0],["2025-01-06",41.5329,42.1754,41.5329,42.0002,1720300.0],["2025-01-07",42.4188,44.697,42.302,43.8013,1924700.0],["2025-01-08",43.4216,43.6747,42.6719,43.3242,1013600.0],["2025-01-10",42.4675,42.6135,41.4063,41.8249,1976200.0],["2025-01-13",40.8124,40.9584,39.9654,40.7735,1957800.0],["2025-01-14",41.3479,41.5815,41.0266,41.5134,1121200.0],["2025-01-15",41.5036,42.2144,41.1337,41.1629,1000600.0],["2025-01-16",41.1337,41.1629,40.3548,40.4425,630600.0],["2025-01-17",40.7998,41.046,40.5931,41.0066,1187900.0],["2025-01-21",42.0207,43.212,41.9419,43.1431,1042800.0],["2025-01-22",43.2514,43.5467,42.828,43.5074,1494600.0],["2025-01-23",44.3541,45.6537,43.9898,44.8267,1297500.0],["2025-01-24",45.2402,45.5848,44.3935,45.4272,985000.0],["2025-01-27",46.5299,46.8844,45.4075,45.506,1851700.0],["2025-01-28",45.7325,47.0518,45.5257,46.6875,2022500.0],["2025-01-29",46.4807,46.6481,46.018,46.0672,983500.0],["2025-01-30",46.5201,47.5933,46.3133,47.4357,1293900.0],["2025-01-31",47.2191,47.3963,45.9097,45.9687,1491600.0],["2025-02-03",45.5946,46.5595,44.8759,45.634,1120200.0],["2025-02-04",46.5004,46.7564,46.1952,46.3823,756900.0],["2025-02-05",46.4019,47.0813,45.9491,46.146,1340600.0],["2025-02-06",46.0081,46.8942,45.9983,46.1164,1187500.0],["2025-02-07",46.7072,46.7564,45.2599,45.2992,1707500.0],["2025-02-10",45.1319,45.2894,44.4427,44.6987,1271600.0],["2025-02-11",44.9842,45.1122,44.295,44.3049,906100.0],["2025-02-12",44.7676,45.378,44.5116,44.9448,1941700.0],["2025-02-13",45.5749,46.0377,44.9251,44.9448,1949200.0],["2025-02-14",45.4666,45.5651,44.6396,44.6396,2039900.0],["2025-02-18",45.506,45.6635,44.7676,44.807,2196600.0],["2025-02-19",44.0587,44.3245,43.7338,43.9012,1405400.0],["2025-02-20",43.9603,44.9645,43.9603,44.8267,1430000.0],["2025-02-21",44.994,45.8309,44.3738,44.4624,1276800.0],["2025-02-24",44.7971,45.3977,44.5904,44.6101,1869500.0],["2025-02-25",45.3682,45.5848,44.6298,44.8956,1344900.0],["2025-02-26",46.2444,46.5299,45.7128,46.4807,1638200.0],["2025-02-27",46.2936,47.2191,46.018,47.0222,2667800.0],["2025-02-28",46.9927,47.8099,46.845,47.7803,2629700.0],["2025-03-03",47.4456,48.2234,47.2782,47.5342,2520700.0],["2025-03-04",46.2838,46.3035,44.6691,45.8506,3093200.0],["2025-03-05",47.6326,49.3556,47.4259,49.3064,1473000.0],["2025-03-06",48.1643,48.755,46.3527,47.0518,3016000.0],["2025-03-07",46.8548,47.6917,44.8365,47.5933,2215300.0],["2025-03-10",46.5496,46.8942,45.1909,46.4216,3048600.0],["2025-03-11",45.8801,46.3429,45.1516,46.1952,1840500.0],["2025-03-12",46.5792,46.7367,45.6242,45.7128,3172900.0],["2025-03-13",45.8112,46.1263,45.3288,45.6832,4379300.0],["2025-03-14",46.1657,46.6481,45.762,46.5693,2172000.0],["2025-03-17",46.7958,47.3471,46.6087,47.0714,1700400.0],["2025-03-18",47.0616,47.0616,46.274,46.3724,3991100.0],["2025-03-19",46.274,46.8745,45.9294,46.5004,2846600.0],["2025-03-20",45.9983,46.4315,45.8604,46.1361,2351400.0],["2025-03-21",45.0925,45.6635,45.063,45.4666,1096000.0],["2025-03-24",46.2444,46.5595,45.0925,45.4075,911400.0],["2025-03-25",45.7128,46.018,44.7873,44.8168,933600.0],["2025-03-26",44.6101,44.7577,44.1178,44.7085,752700.0],["2025-03-27",45.0039,45.3682,44.5116,44.551,899800.0],["2025-03-28",43.9603,44.1572,42.7394,42.7493,1079900.0],["2025-03-31",41.5973,41.9518,40.7802,41.7155,1147600.0],["2025-04-01",42.0699,42.2767,41.5875,42.0108,1191100.0],["2025-04-02",41.7844,42.7099,41.7844,42.3357,1011800.0],["2025-04-03",41.8041,41.9813,41.1444,41.2823,1401500.0],["2025-04-04",40.5537,40.9278,39.3329,39.4805,1373200.0],["2025-04-07",38.3975,40.8392,37.925,38.6043,2074700.0],["2025-04-08",41.4693,41.7942,38.5748,39.0473,1486700.0],["2025-04-09",41.1051,43.9799,39.707,43.212,4178700.0],["2025-04-10",42.641,42.8871,40.8983,41.7844,2310200.0],["2025-04-11",42.6607,43.655,42.4539,43.468,1534600.0],["2025-04-14",43.655,44.3049,43.3991,43.8027,953300.0],["2025-04-15",43.8913,44.935,43.8421,44.3738,714300.0],["2025-04-16",45.3189,45.7226,44.0882,44.4821,1722400.0],["2025-04-17",45.1023,45.3879,44.4427,44.9743,981100.0],["2025-04-21",44.7774,44.7873,43.8224,44.0587,628600.0],["2025-04-22",45.5454,45.5946,44.8857,45.2796,1486000.0],["2025-04-23",46.1657,46.5201,45.3189,45.6931,1122300.0],["2025-04-24",45.5651,45.9195,45.3583,45.6734,964000.0],["2025-04-25",45.6734,45.6734,45.2106,45.5651,682500.0],["2025-04-28",45.6045,45.7718,45.0137,45.2992,1101200.0],["2025-04-29",46.4709,46.9041,46.1263,46.5103,1132500.0],["2025-04-30",46.5201,47.1896,45.9786,47.1207,957900.0],["2025-05-01",47.5243,47.8197,47.1207,47.5046,1409500.0],["2025-05-02",48.6861,49.6805,48.627,49.1095,788500.0],["2025-05-05",48.8929,49.9857,48.8929,49.5821,573400.0],["2025-05-06",49.3162,49.9266,49.3162,49.5525,700200.0],["2025-05-07",49.6707,50.1925,49.6411,50.0448,952100.0],["2025-05-08",49.9168,50.8226,49.8085,49.9956,888100.0],["2025-05-09",50.0743,50.0743,49.011,49.0307,800300.0],["2025-05-12",48.9224,49.2473,48.6369,48.8338,1337200.0],["2025-05-13",49.1488,49.4147,48.7944,49.0898,1792400.0],["2025-05-14",49.3162,50.0842,49.1292,49.8479,2717100.0],["2025-05-15",50.6158,50.7143,49.5328,49.6214,1788400.0],["2025-05-16",49.5919,49.7297,49.1488,49.2276,2902500.0],["2025-05-19",51.8367,53.1658,51.7185,53.1363,4462300.0],["2025-05-20",53.1461,53.7664,52.6735,53.2544,4126500.0],["2025-05-21",53.8156,54.7706,53.6089,54.1996,2253100.0],["2025-05-22",53.8353,54.5737,53.8353,54.3374,1896400.0],["2025-05-23",53.9436,55.1842,53.9338,55.1645,1494900.0],["2025-05-27",54.9676,55.5878,54.81,55.5189,2429200.0],["2025-05-28",55.0365,55.834,54.8789,55.7453,2257600.0],["2025-05-29",56.0604,56.4345,54.7805,55.1054,2775800.0],["2025-05-30",54.2488,55.2137,54.111,54.7411,2228200.0],["2025-06-02",55.0266,55.9915,54.8986,55.8733,1349500.0],["2025-06-03",55.066,55.1448,54.4162,54.4556,1329400.0],["2025-06-04",54.6426,55.1841,54.4064,54.6426,1299700.0],["2025-06-05",54.8002,55.1349,54.6919,55.0069,843100.0],["2025-06-06",55.1349,56.3262,54.7214,56.2967,954600.0],["2025-06-09",56.1786,56.7496,55.8635,56.7102,1344500.0],["2025-06-10",56.8874,57.4782,56.3755,56.9465,1318100.0],["2025-06-11",56.9367,57.0548,56.3361,56.5231,1085900.0],["2025-06-12",56.0013,56.1096,55.4303,55.4697,1363500.0],["2025-06-13",53.4513,55.2629,53.3332,54.367,1345300.0],["2025-06-16",54.8789,55.6764,54.6033,55.3712,742000.0],["2025-06-17",54.81,55.2235,53.9732,54.1996,903400.0],["2025-06-18",54.3276,54.8593,53.9535,54.4162,1191100.0],["2025-06-20",54.3867,55.4795,53.5596,54.1208,1323300.0],["2025-06-23",53.156,54.2193,52.4569,54.1307,1453000.0],["2025-06-24",55.9816,56.4838,55.5189,56.2376,1144900.0],["2025-06-25",56.1884,56.3853,55.1842,55.3515,977300.0],["2025-06-26",56.3558,56.6314,55.6469,56.4247,1002100.0],["2025-06-27",55.7355,56.1392,55.2432,56.1096,1219300.0],["2025-06-30",56.1293,57.0942,56.0506,56.7791,1351200.0],["2025-07-01",56.4936,56.848,56.1884,56.789,888200.0],["2025-07-02",56.4739,57.6455,56.1096,57.3699,1004800.0],["2025-07-03",57.0154,57.6258,56.6708,56.9071,571600.0],["2025-07-07",57.5668,57.8917,57.1631,57.3896,1019700.0],["2025-07-08",57.872,58.443,57.5963,57.9311,1500900.0],["2025-07-09",57.744,57.9507,56.9367,56.9662,1611800.0],["2025-07-10",57.3206,57.6258,56.8185,57.3896,2152100.0],["2025-07-11",57.1139,57.6948,56.3952,56.5822,1260200.0],["2025-07-14",56.2967,56.6019,55.6863,56.5527,807200.0],["2025-07-15",56.405,56.976,56.0309,56.6413,1436800.0],["2025-07-16",56.533,57.7145,55.8536,57.6751,1519100.0],["2025-07-17",56.0801,57.4092,56.021,57.1434,1867400.0],["2025-07-18",56.277,56.3361,55.0955,55.2826,2762800.0],["2025-07-21",57.7341,59.083,57.2419,58.9353,2356000.0],["2025-07-22",58.7975,60.8158,58.5612,60.7567,3295600.0],["2025-07-23",59.654,61.6231,59.5654,61.5345,2847000.0],["2025-07-24",61.5345,61.9776,61.1801,61.6527,2206400.0],["2025-07-25",61.1505,62.9227,60.7173,62.8046,3160400.0],["2025-07-28",62.4994,62.5092,61.1505,61.7314,1228000.0],["2025-07-29",62.1252,62.3025,61.5837,61.9086,1060900.0],["2025-07-30",61.2884,61.4656,60.737,61.0422,801400.0],["2025-07-31",61.7019,61.889,60.7469,61.3081,1140100.0],["2025-08-01",61.0816,61.1604,60.0085,61.1604,1366300.0],["2025-08-04",61.9776,62.8243,61.7807,62.7849,566500.0],["2025-08-05",62.9129,63.0704,62.1745,62.6175,817900.0],["2025-08-06",62.8243,63.7005,62.3812,63.6119,1067700.0],["2025-08-07",63.7301,63.9861,62.8834,63.799,1086400.0],["2025-08-08",63.7005,64.0943,63.3264,63.415,758900.0],["2025-08-11",63.287,63.3756,62.6471,62.6864,604900.0],["2025-08-12",63.3067,64.6851,63.3067,64.4783,1017700.0],["2025-08-13",64.7442,65.0198,64.3405,64.754,1336000.0],["2025-08-14",64.626,65.2266,64.2322,64.8229,1006900.0],["2025-08-15",64.8229,66.1422,64.6457,65.6007,1410300.0],["2025-08-18",65.6992,65.7484,64.6359,64.6654,862400.0],["2025-08-19",64.9706,65.3743,64.6851,65.0592,1420000.0],["2025-08-20",64.7442,64.8328,63.9664,64.3602,850600.0],["2025-08-21",63.9073,64.4193,63.8187,64.1239,601400.0],["2025-08-22",64.6063,65.7189,64.5276,65.6893,510900.0],["2025-08-25",65.4432,65.581,64.4193,64.498,1003400.0],["2025-08-26",64.9805,65.01,64.4882,64.9312,769100.0],["2025-08-27",61.9283,62.4895,61.3081,61.7117,1770800.0],["2025-08-28",62.332,62.4206,61.761,62.3025,694200.0],["2025-08-29",61.8988,62.5585,61.8988,62.4895,621800.0],["2025-09-02",59.2602,60.166,58.8861,60.0577,1326000.0],["2025-09-03",60.4614,61.3179,60.4614,61.1308,746500.0],["2025-09-04",59.8214,60.1758,59.3193,59.3587,1179500.0],["2025-09-05",60.3334,60.737,59.5556,59.5753,612400.0],["2025-09-08",59.0928,59.6146,58.5907,58.8861,1202100.0],["2025-09-09",59.2602,59.27,58.6892,58.7975,801700.0],["2025-09-10",58.2166,58.4627,57.5963,57.8621,887300.0],["2025-09-11",59.1814,59.2011,58.256,58.8959,1220000.0],["2025-09-12",58.7509,58.7509,57.9959,58.2939,1049800.0],["2025-09-15",58.6118,58.6317,57.6979,57.7376,1419400.0],["2025-09-16",57.5588,57.8965,57.3303,57.4296,998700.0],["2025-09-17",57.7277,57.8171,56.9528,57.221,1163300.0],["2025-09-18",55.8203,56.5852,55.4428,56.3766,1016200.0],["2025-09-19",56.1481,56.1481,55.3534,55.4229,1539900.0],["2025-09-22",55.3733,55.4329,54.7772,54.8269,942700.0],["2025-09-23",56.5356,56.9329,56.0885,56.5554,1702100.0],["2025-09-24",56.5554,56.6647,56.1282,56.317,1278100.0],["2025-09-25",56.5554,56.8634,56.1978,56.4064,1387200.0],["2025-09-26",57.6979,58.1548,57.37,57.4098,1443400.0],["2025-09-29",57.9561,58.0257,57.2607,57.4892,1100600.0],["2025-09-30",58.5621,59.8635,58.2542,59.8238,1457500.0],["2025-10-01",59.0688,59.2774,58.5919,58.6714,1282600.0],["2025-10-02",58.7608,59.9728,58.6019,59.5754,751000.0],["2025-10-03",59.4463,59.4463,58.8005,59.1085,954000.0],["2025-10-06",59.1085,59.5158,58.8304,59.486,763600.0],["2025-10-07",59.9927,60.5192,59.784,60.2311,788200.0],["2025-10-08",60.5986,61.6715,60.39,61.5523,752400.0],["2025-10-09",61.294,61.294,59.635,59.8337,764600.0],["2025-10-10",59.6748,60.4099,59.6152,59.9529,591900.0],["2025-10-13",59.9827,60.7079,59.8933,60.6185,545200.0],["2025-10-14",60.2907,61.7808,59.9927,61.0357,1033100.0],["2025-10-15",61.0059,61.0655,59.8039,60.3801,750300.0],["2025-10-16",61.1152,61.6119,60.8172,61.2146,625000.0],["2025-10-17",61.2742,61.6119,60.8569,61.5722,575500.0],["2025-10-20",61.2543,61.5523,60.5788,61.3934,951500.0],["2025-10-21",60.8768,61.2146,60.4596,60.9265,591800.0],["2025-10-22",60.996,61.4728,60.7576,60.9265,532700.0],["2025-10-23",60.9165,60.9364,59.9827,60.1516,546200.0],["2025-10-24",60.6781,61.6119,60.6781,61.155,464100.0],["2025-10-27",61.4828,61.6815,60.9662,61.2146,611100.0],["2025-10-28",61.6119,61.8503,60.847,60.9265,715300.0],["2025-10-29",60.9761,61.1152,60.4099,60.5291,916600.0],["2025-10-30",60.3801,61.602,60.2807,61.145,400300.0],["2025-10-31",61.6318,62.208,61.2046,62.0689,956200.0],["2025-11-03",64.324,65.1485,63.5888,64.5723,1175300.0],["2025-11-04",64.3836,64.3836,63.1617,64.1749,1136500.0],["2025-11-05",63.9763,64.1948,63.5888,63.7677,1583600.0],["2025-11-06",63.1418,63.6385,62.3967,62.7444,881300.0],["2025-11-07",62.3371,63.6286,61.8702,63.3902,681100.0],["2025-11-10",63.8769,64.3041,63.7378,64.0259,662500.0],["2025-11-11",64.3836,64.8604,64.0756,64.2346,431100.0],["2025-11-12",64.3041,64.8207,64.2544,64.5028,877000.0],["2025-11-13",64.9697,65.4167,64.016,64.1849,745500.0],["2025-11-14",63.5193,63.6981,62.4861,62.5656,948400.0],["2025-11-17",62.6153,62.7146,60.7079,60.9364,905800.0],["2025-11-18",60.5788,61.8007,60.3602,61.1251,896300.0],["2025-11-19",63.0027,63.1716,61.3238,61.4729,1701300.0],["2025-11-20",61.8503,62.2278,60.1715,60.3702,1684700.0],["2025-11-21",60.9463,62.5755,60.5092,61.7212,769500.0],["2025-11-24",62.5855,64.4928,62.5855,64.473,909000.0],["2025-11-25",65.4565,67.2645,65.4267,66.887,1482600.0],["2025-11-26",66.4101,68.2281,66.1221,67.95,1061400.0],["2025-11-28",67.4731,67.8109,67.2744,67.7115,441800.0],["2025-12-01",67.7115,67.8605,66.738,66.8274,847500.0],["2025-12-02",66.7678,66.7876,65.5061,65.7148,1214800.0],["2025-12-03",65.4763,65.8439,65.1982,65.2578,1049200.0],["2025-12-04",65.2876,65.2876,64.3538,64.5425,1339800.0],["2025-12-05",64.8008,65.7247,64.7015,65.6651,1274300.0],["2025-12-08",66.7479,67.195,65.5558,65.675,1216800.0],["2025-12-09",65.9234,66.2015,65.3969,65.7545,1205000.0],["2025-12-10",65.7048,66.9565,65.5757,66.8572,863200.0],["2025-12-11",67.7314,69.9765,67.5327,69.8076,1595200.0],["2025-12-12",70.2447,71.0593,70.2447,70.7415,882000.0],["2025-12-15",70.9898,71.3474,70.4832,70.7415,677800.0],["2025-12-16",70.4534,71.1686,69.8971,70.0759,1220400.0],["2025-12-17",70.0163,71.109,69.7679,70.056,1193300.0],["2025-12-18",70.5328,71.715,70.2944,71.2779,1053200.0],["2025-12-19",71.2779,72.1322,71.2183,72.023,1532000.0],["2025-12-22",71.0594,72.7581,71.0594,72.629,1725600.0],["2025-12-23",71.8044,72.4899,71.5958,72.3111,1377400.0],["2025-12-24",72.3409,73.1952,72.1621,73.0164,341500.0],["2025-12-26",73.1952,73.4336,73.0065,73.2349,391700.0],["2025-12-29",72.3011,72.5097,71.9634,72.2515,962900.0],["2025-12-30",72.3905,72.7482,72.3309,72.5396,613800.0],["2025-12-31",72.321,72.5594,71.6951,71.715,364200.0],["2026-01-02",72.1819,73.0263,71.8442,72.023,749100.0],["2026-01-05",72.1621,73.7515,71.9435,73.3343,913400.0],["2026-01-06",72.3011,72.4501,71.0097,71.0991,1582000.0],["2026-01-07",71.0296,71.417,70.662,71.0196,1129700.0],["2026-01-08",70.5428,71.1587,70.0659,70.0858,871100.0],["2026-01-09",70.1653,70.2944,68.9732,69.301,1043200.0],["2026-01-12",68.6354,68.8838,68.2579,68.6652,969300.0],["2026-01-13",68.4467,68.6056,67.4532,67.5625,1075400.0],["2026-01-14",68.0394,68.2579,66.7479,67.5526,1824900.0],["2026-01-15",68.4268,68.844,67.9897,68.546,1317600.0],["2026-01-16",68.57,69.24,68.1,68.28,1295100.0],["2026-01-20",69.64,69.82,68.84,69.5,1633600.0],["2026-01-21",70.48,71.19,69.85,70.45,1223400.0],["2026-01-22",71.33,71.96,70.69,70.92,1311700.0],["2026-01-23",69.56,71.18,69.24,70.97,1210400.0],["2026-01-26",68.73,70.2,68.26,69.0,2502000.0],["2026-01-27",68.87,69.16,67.41,68.0,2803200.0],["2026-01-28",69.48,69.6,68.46,68.7,1904200.0],["2026-01-29",68.76,70.6,68.39,70.49,1314500.0],["2026-01-30",70.5,71.36,70.03,70.6,1683900.0],["2026-02-02",70.68,72.56,70.66,72.07,1209200.0],["2026-02-03",70.74,71.34,70.33,70.77,1272700.0],["2026-02-04",70.98,71.24,70.14,71.13,724000.0],["2026-02-05",70.31,70.53,67.24,67.55,1579400.0],["2026-02-06",67.95,68.75,67.42,68.61,1097100.0],["2026-02-09",69.58,70.71,69.11,69.52,1274800.0],["2026-02-10",68.54,68.69,67.0,67.08,1201000.0],["2026-02-11",67.13,67.27,64.61,65.06,1116700.0],["2026-02-12",65.75,66.08,64.91,65.09,1728600.0],["2026-02-13",66.29,66.66,65.0,65.49,2886100.0],["2026-02-17",67.0,67.42,66.42,66.68,2584200.0],["2026-02-18",65.49,66.78,65.27,66.0,1253600.0],["2026-02-19",65.04,65.09,63.83,64.15,981200.0],["2026-02-20",64.63,65.1,64.33,64.47,1227000.0],["2026-02-23",65.32,65.64,64.15,64.61,1121900.0],["2026-02-24",64.41,65.65,64.05,65.58,1118300.0],["2026-02-25",65.94,67.35,65.75,67.19,1349400.0],["2026-02-26",67.89,69.78,67.89,69.63,1619600.0],["2026-02-27",67.58,68.35,66.9,67.49,1736900.0],["2026-03-02",65.67,66.77,64.9,65.3,1958700.0],["2026-03-03",62.75,64.67,62.41,63.99,2037300.0],["2026-03-04",65.6,65.6,64.44,65.12,1925600.0],["2026-03-05",62.32,63.27,61.74,61.85,1916800.0],["2026-03-06",61.35,63.66,61.08,63.58,1589500.0],["2026-03-09",61.75,63.25,60.55,63.05,1611500.0],["2026-03-10",63.74,65.31,62.9,63.89,1507300.0],["2026-03-11",63.59,64.2,63.17,63.94,792500.0],["2026-03-12",62.13,63.29,61.39,61.47,1451400.0],["2026-03-13",61.38,61.87,61.11,61.29,1611100.0],["2026-03-16",61.7,62.22,61.36,62.14,869800.0],["2026-03-17",61.47,62.23,61.11,61.55,2467600.0],["2026-03-18",61.52,61.89,59.76,59.8,1608600.0],["2026-03-19",59.2,60.07,59.05,59.5,1728600.0],["2026-03-20",58.93,59.07,57.61,57.63,1797600.0],["2026-03-23",60.22,60.83,59.22,59.3,1641300.0],["2026-03-24",58.68,60.21,58.5,60.16,1094800.0],["2026-03-25",61.21,61.81,60.87,61.37,990100.0],["2026-03-26",60.67,61.57,60.48,60.69,804900.0],["2026-03-27",60.42,60.59,58.45,58.48,1324100.0],["2026-03-30",58.0,58.27,55.82,55.89,3667200.0],["2026-03-31",57.83,58.51,56.52,57.8,2660100.0],["2026-04-01",59.0,60.46,58.61,60.02,1380900.0],["2026-04-02",58.04,59.2,57.5,58.74,2552300.0],["2026-04-06",58.62,58.95,58.1,58.67,625800.0],["2026-04-07",58.17,58.52,57.51,58.29,918700.0],["2026-04-08",65.77,66.39,64.06,64.2,1989600.0],["2026-04-09",62.57,64.0,61.69,63.54,1642100.0],["2026-04-10",63.76,63.93,62.32,62.36,713200.0],["2026-04-13",61.32,62.43,60.98,62.14,1239600.0],["2026-04-14",62.44,63.44,62.37,62.55,771700.0],["2026-04-15",62.0,62.42,61.58,61.97,1220300.0],["2026-04-16",59.58,60.1,57.34,57.38,1765000.0],["2026-04-17",61.1,63.96,61.1,62.03,1917500.0],["2026-04-20",61.24,61.9,60.15,60.49,1272000.0],["2026-04-21",60.42,60.78,58.9,59.15,1213100.0],["2026-04-22",59.27,59.52,58.38,58.66,1425200.0],["2026-04-23",57.68,58.14,56.29,56.88,1491100.0],["2026-04-24",56.55,56.87,56.16,56.67,1519300.0],["2026-04-27",55.93,56.42,55.4,55.53,1416000.0],["2026-04-28",54.57,55.33,53.6,54.42,1691800.0],["2026-04-29",54.28,54.62,53.72,53.91,1297000.0],["2026-04-30",54.58,55.13,54.38,54.65,1907200.0],["2026-05-01",54.76,55.3,53.99,54.47,1365100.0],["2026-05-04",54.33,54.99,53.18,53.24,3333700.0],["2026-05-05",53.38,54.62,53.14,54.43,1772800.0],["2026-05-06",59.06,59.39,58.44,58.53,1558100.0],["2026-05-07",59.76,60.75,59.16,59.32,2029500.0],["2026-05-08",58.93,59.18,57.72,58.07,1160500.0],["2026-05-11",57.71,57.84,56.5,56.6,1811200.0],["2026-05-12",56.42,56.65,55.96,56.28,988000.0],["2026-05-13",55.29,56.0,54.88,54.94,1658800.0],["2026-05-14",55.07,55.66,54.71,55.21,1375000.0],["2026-05-15",54.0,54.34,53.3,53.36,1322500.0],["2026-05-18",56.43,57.82,55.71,56.09,1661100.0],["2026-05-19",54.34,55.12,53.95,54.16,1173900.0],["2026-05-20",54.72,57.27,54.08,56.89,2120500.0],["2026-05-21",56.1,58.24,55.99,57.42,1660200.0],["2026-05-22",58.27,59.81,58.23,59.62,2605500.0],["2026-05-26",61.45,61.81,60.1,60.29,2096600.0],["2026-05-27",61.51,62.15,61.02,61.1,1979300.0],["2026-05-28",59.88,61.36,59.51,61.24,1526800.0],["2026-05-29",60.91,61.49,60.13,60.78,1966300.0],["2026-06-01",58.96,59.68,58.25,59.36,988700.0],["2026-06-02",59.9,60.03,58.66,58.72,1355800.0],["2026-06-03",57.31,58.02,57.07,57.15,1369500.0],["2026-06-04",58.17,58.18,56.92,56.97,879800.0],["2026-06-05",56.96,57.77,56.79,56.98,917200.0],["2026-06-08",56.99,57.12,56.28,56.33,654400.0],["2026-06-09",58.09,58.31,56.27,58.0,1178800.0],["2026-06-10",56.87,57.0,55.75,55.75,572200.0],["2026-06-11",56.4,59.42,56.23,59.39,835500.0],["2026-06-12",60.9,60.99,59.82,60.33,1079800.0],["2026-06-15",62.5,62.83,61.28,61.87,1287100.0],["2026-06-16",62.39,62.67,62.1,62.15,869100.0],["2026-06-17",61.73,62.08,60.56,60.64,712800.0],["2026-06-18",61.35,62.21,60.91,61.24,947000.0],["2026-06-22",62.07,63.29,61.95,62.74,979000.0],["2026-06-23",61.69,62.64,61.46,62.36,588900.0],["2026-06-24",62.36,64.24,62.36,63.73,1393000.0],["2026-06-25",64.8,65.59,63.79,64.17,850200.0],["2026-06-26",64.4,65.17,64.21,64.49,742900.0],["2026-06-29",64.11,64.67,63.89,64.32,1090600.0],["2026-06-30",63.97,64.9,63.44,64.75,1246300.0],["2026-07-01",63.73,63.81,62.84,63.48,752300.0],["2026-07-02",64.86,66.17,64.0,65.49,1394600.0],["2026-07-06",65.24,67.13,65.24,67.06,1849777.121996],["2026-07-07",66.59,66.94,65.93,66.35,3519297.39562],["2026-07-08",64.9,65.8,64.48,65.51,2990789.741148],["2026-07-09",63.865,65.12,63.73,64.15,2608510.282621],["2026-07-10",65.14,65.87,64.55,64.63,1489346.78716],["2026-07-13",64.11,64.23,63.47,63.91,2441792.492243],["2026-07-14",64.13,64.63,63.89,64.29,1180731.523113],["2026-07-15",64.49,67.59,64.49,66.63,2773772.37107],["2026-07-16",66.32,66.51,65.6501,66.36,1553957.062689],["2026-07-17",64.53,64.7,62.5,62.57,1375198.558296],["2026-07-20",60.75,61.31,58.51,58.91,2403156.96914],["2026-07-21",59.19,60.32,58.68,58.8,2068795.239386],["2026-07-22",58.41,59.05,57.78,58.41,1866721.382982],["2026-07-23",56.84,57.25,55.86,56.35,1654127.593023],["2026-07-24",57.54,58.09,56.83,56.85,2047994.983439],["2026-07-27",58.79,59.02,57.265,57.47,1860767.265493],["2026-07-28",58.31,59.92,57.49,59.79,2161732.678768],["2026-07-29",58.11,58.67,57.55,57.86,1009034.057844],["2026-07-30",59.32,60.33,58.812,60.17,1089809.769981],["2026-07-31",59.39,59.57,58.39,58.51,1121290.237924],["2026-08-03",59.96,60.58,59.345,59.96,940342.74228],["2026-08-04",60.18,61.095,60.14,60.19,849269.416928],["2026-08-05",60.45,61.73,60.34,61.19,1000791.108743],["2026-08-06",60.775,61.42,60.26,60.55,466474.41701],["2026-08-07",60.55,60.79,59.98,60.19,484358.003022],["2026-08-10",60.09,60.26,59.62,59.945,207934.97765],["2026-08-11",59.53,59.892333,59.245,59.37,618239.588043],["2026-08-12",60.59,60.795,59.32,59.36,1250664.227693],["2026-08-13",60.19,60.26,59.08,59.17,672857.29393],["2026-08-14",58.97,59.0761,58.59,58.81,539933.87306]]}