{"t":"SCCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-01-05",0.5933,0.6378,0.5933,0.6378,140205.0],["1996-01-08",0.6329,0.6428,0.6329,0.6329,43140.0],["1996-01-09",0.6329,0.6378,0.6329,0.6378,12054.0],["1996-01-10",0.6378,0.6378,0.6329,0.6378,108484.0],["1996-01-11",0.6329,0.6329,0.6329,0.6329,9516.0],["1996-01-12",0.6378,0.6378,0.6378,0.6378,13957.0],["1996-01-15",0.6378,0.6378,0.6378,0.6378,0.0],["1996-01-16",0.6279,0.6329,0.5983,0.6032,196667.0],["1996-01-17",0.6032,0.6032,0.6032,0.6032,17763.0],["1996-01-18",0.6131,0.6131,0.5933,0.5983,57097.0],["1996-01-19",0.6032,0.6032,0.5933,0.5933,196667.0],["1996-01-22",0.5933,0.5933,0.5933,0.5933,307055.0],["1996-01-23",0.5933,0.6081,0.5884,0.6081,447894.0],["1996-01-24",0.6131,0.6131,0.6131,0.6131,41237.0],["1996-01-25",0.623,0.6428,0.623,0.6428,152893.0],["1996-01-26",0.6428,0.6428,0.6378,0.6428,588098.0],["1996-01-29",0.6477,0.6774,0.6477,0.6774,218237.0],["1996-01-30",0.6823,0.6823,0.6724,0.6774,68516.0],["1996-01-31",0.6873,0.7021,0.6774,0.7021,206818.0],["1996-02-01",0.712,0.7367,0.712,0.7268,339410.0],["1996-02-02",0.7318,0.7318,0.7169,0.7219,196033.0],["1996-02-05",0.7318,0.7763,0.7169,0.7664,478345.0],["1996-02-06",0.7763,0.7911,0.7565,0.7614,256302.0],["1996-02-07",0.7713,0.7763,0.7515,0.7664,274065.0],["1996-02-08",0.7664,0.7664,0.7565,0.7664,165581.0],["1996-02-09",0.7763,0.8109,0.7763,0.7812,322280.0],["1996-02-12",0.7861,0.8356,0.7861,0.8306,434571.0],["1996-02-13",0.796,0.8208,0.796,0.8059,451700.0],["1996-02-14",0.8109,0.8109,0.7614,0.7614,565894.0],["1996-02-15",0.7614,0.7664,0.7614,0.7614,255667.0],["1996-02-16",0.7664,0.7664,0.7565,0.7565,14591.0],["1996-02-20",0.7219,0.7416,0.7219,0.7318,324818.0],["1996-02-21",0.7367,0.7416,0.7367,0.7416,9516.0],["1996-02-22",0.7466,0.7466,0.7416,0.7416,16495.0],["1996-02-23",0.7367,0.7367,0.7169,0.7268,440915.0],["1996-02-26",0.7268,0.7268,0.7169,0.7169,116097.0],["1996-02-27",0.7169,0.7169,0.6823,0.6823,255033.0],["1996-02-28",0.6823,0.6823,0.6526,0.6625,301345.0],["1996-02-29",0.6576,0.6675,0.6576,0.6576,417442.0],["1996-03-01",0.6576,0.6625,0.6576,0.6576,187151.0],["1996-03-04",0.6625,0.6675,0.6625,0.6625,55194.0],["1996-03-05",0.6625,0.6625,0.6625,0.6625,145280.0],["1996-03-06",0.6526,0.6576,0.6526,0.6576,81205.0],["1996-03-07",0.6576,0.6576,0.6576,0.6576,65344.0],["1996-03-08",0.6477,0.6526,0.6329,0.6477,47581.0],["1996-03-11",0.6477,0.6576,0.6428,0.6576,324818.0],["1996-03-12",0.6576,0.6576,0.6526,0.6576,539249.0],["1996-03-13",0.6576,0.6625,0.6576,0.6625,90086.0],["1996-03-14",0.6625,0.6625,0.6576,0.6625,53925.0],["1996-03-15",0.6625,0.6625,0.6576,0.6576,80570.0],["1996-03-18",0.6625,0.6625,0.6576,0.6625,618550.0],["1996-03-19",0.6625,0.6625,0.6576,0.6576,119269.0],["1996-03-20",0.6625,0.6625,0.6625,0.6625,13957.0],["1996-03-21",0.6576,0.6576,0.6428,0.6428,69785.0],["1996-03-22",0.6329,0.6329,0.6329,0.6329,20301.0],["1996-03-25",0.6428,0.6428,0.6279,0.6279,58366.0],["1996-03-26",0.6329,0.6329,0.6081,0.6279,76129.0],["1996-03-27",0.6279,0.6279,0.618,0.618,13957.0],["1996-03-28",0.618,0.618,0.618,0.618,32989.0],["1996-03-29",0.618,0.618,0.6131,0.618,506259.0],["1996-04-01",0.618,0.618,0.6131,0.618,48850.0],["1996-04-02",0.618,0.618,0.6131,0.618,79936.0],["1996-04-03",0.6131,0.6131,0.6131,0.6131,48215.0],["1996-04-04",0.6131,0.6131,0.6081,0.6131,19667.0],["1996-04-08",0.6131,0.6131,0.6131,0.6131,5710.0],["1996-04-09",0.6032,0.6131,0.6032,0.6081,295001.0],["1996-04-10",0.6131,0.6131,0.6032,0.6032,322915.0],["1996-04-11",0.6081,0.6081,0.6032,0.6032,267721.0],["1996-04-12",0.6032,0.6131,0.6032,0.6081,1181272.0],["1996-04-15",0.6081,0.6131,0.6032,0.6081,1438208.0],["1996-04-16",0.6081,0.6378,0.6081,0.6329,1272627.0],["1996-04-17",0.6378,0.6477,0.6329,0.6428,273431.0],["1996-04-18",0.6675,0.6922,0.6625,0.6724,1100068.0],["1996-04-19",0.6774,0.6922,0.6774,0.6873,1061369.0],["1996-04-22",0.6971,0.7515,0.6873,0.7466,1892446.0],["1996-04-23",0.7466,0.7466,0.707,0.707,437743.0],["1996-04-24",0.7169,0.7169,0.6922,0.6971,177000.0],["1996-04-25",0.6922,0.7021,0.6922,0.6971,317205.0],["1996-04-26",0.707,0.7268,0.6922,0.7021,183345.0],["1996-04-29",0.712,0.7268,0.712,0.7219,384453.0],["1996-04-30",0.7318,0.7416,0.7219,0.7416,694679.0],["1996-05-01",0.7416,0.7416,0.7367,0.7416,107215.0],["1996-05-02",0.7416,0.7713,0.7416,0.7515,1658983.0],["1996-05-03",0.7466,0.7515,0.7318,0.7318,165581.0],["1996-05-06",0.7367,0.7466,0.7318,0.7318,117366.0],["1996-05-07",0.7416,0.7416,0.7219,0.7219,307689.0],["1996-05-08",0.7268,0.7367,0.712,0.7268,639486.0],["1996-05-09",0.7318,0.7318,0.7318,0.7318,137033.0],["1996-05-10",0.7268,0.7318,0.7169,0.7219,263915.0],["1996-05-13",0.7318,0.7318,0.712,0.712,302614.0],["1996-05-14",0.6989,0.714,0.6939,0.709,772712.0],["1996-05-15",0.709,0.714,0.7039,0.714,100871.0],["1996-05-16",0.709,0.714,0.709,0.714,17763.0],["1996-05-17",0.7039,0.7039,0.6939,0.6939,71054.0],["1996-05-20",0.6888,0.6888,0.6738,0.6788,153527.0],["1996-05-21",0.6788,0.6888,0.6788,0.6888,83108.0],["1996-05-22",0.6838,0.6939,0.6838,0.6838,55828.0],["1996-05-23",0.6888,0.6888,0.6838,0.6838,69785.0],["1996-05-24",0.6788,0.6888,0.6788,0.6838,211259.0],["1996-05-28",0.6788,0.6939,0.6788,0.6939,46312.0],["1996-05-29",0.6989,0.7039,0.6939,0.7039,241710.0],["1996-05-30",0.7039,0.7039,0.7039,0.7039,317205.0],["1996-05-31",0.7039,0.709,0.6989,0.7039,142108.0],["1996-06-03",0.6989,0.7039,0.6989,0.6989,96430.0],["1996-06-04",0.6989,0.6989,0.6989,0.6989,6344.0],["1996-06-05",0.6939,0.6939,0.6738,0.6738,1242810.0],["1996-06-06",0.6738,0.6738,0.6537,0.6637,2185544.0],["1996-06-07",0.6637,0.6788,0.6637,0.6788,546227.0],["1996-06-10",0.6687,0.6838,0.6637,0.6838,594443.0],["1996-06-11",0.6939,0.6939,0.6687,0.6788,1097530.0],["1996-06-12",0.6738,0.6788,0.6738,0.6788,302614.0],["1996-06-13",0.6738,0.6738,0.6436,0.6537,1792209.0],["1996-06-14",0.6486,0.6486,0.6335,0.6335,469464.0],["1996-06-17",0.6335,0.6386,0.6335,0.6335,607131.0],["1996-06-18",0.6335,0.6335,0.6285,0.6335,304517.0],["1996-06-19",0.6335,0.6486,0.6335,0.6486,432033.0],["1996-06-20",0.6537,0.6587,0.6486,0.6486,157334.0],["1996-06-21",0.6587,0.6587,0.6386,0.6386,322915.0],["1996-06-24",0.6386,0.6486,0.6335,0.6386,300711.0],["1996-06-25",0.6285,0.6335,0.6285,0.6335,418076.0],["1996-06-26",0.6235,0.6235,0.5983,0.6185,817755.0],["1996-06-27",0.6134,0.6185,0.6134,0.6185,275969.0],["1996-06-28",0.6185,0.6386,0.6185,0.6335,328625.0],["1996-07-01",0.6386,0.6436,0.6386,0.6436,8882.0],["1996-07-02",0.6486,0.6486,0.6335,0.6335,139570.0],["1996-07-03",0.6386,0.6386,0.6285,0.6285,150990.0],["1996-07-05",0.6235,0.6285,0.6235,0.6235,571604.0],["1996-07-08",0.6185,0.6185,0.6134,0.6134,48215.0],["1996-07-09",0.6134,0.6134,0.6034,0.6134,276603.0],["1996-07-10",0.6034,0.6185,0.6034,0.6185,135764.0],["1996-07-11",0.6235,0.6235,0.6034,0.6034,307055.0],["1996-07-12",0.6034,0.6084,0.6034,0.6034,269624.0],["1996-07-15",0.6034,0.6034,0.5983,0.6034,35527.0],["1996-07-16",0.6034,0.6034,0.5983,0.6034,78032.0],["1996-07-17",0.5933,0.6034,0.5933,0.6034,40602.0],["1996-07-18",0.6034,0.6185,0.6034,0.6134,131323.0],["1996-07-19",0.6185,0.6185,0.6084,0.6084,248054.0],["1996-07-22",0.6034,0.6034,0.5933,0.5933,262646.0],["1996-07-23",0.5933,0.6084,0.5883,0.5883,544324.0],["1996-07-24",0.5933,0.5983,0.5933,0.5983,104678.0],["1996-07-25",0.5983,0.6034,0.5933,0.5983,501819.0],["1996-07-26",0.5933,0.6084,0.5933,0.6084,697851.0],["1996-07-29",0.6134,0.6134,0.6084,0.6084,43140.0],["1996-07-30",0.6034,0.6034,0.5933,0.5933,314668.0],["1996-07-31",0.5983,0.6034,0.5983,0.6034,365420.0],["1996-08-01",0.6034,0.6134,0.6034,0.6134,64075.0],["1996-08-02",0.6134,0.6185,0.6034,0.6084,386990.0],["1996-08-05",0.6134,0.6134,0.6084,0.6084,16495.0],["1996-08-06",0.6084,0.6084,0.6084,0.6084,6979.0],["1996-08-07",0.6084,0.6134,0.6084,0.6134,387625.0],["1996-08-08",0.6134,0.6134,0.6134,0.6134,8247.0],["1996-08-09",0.6084,0.6134,0.6084,0.6134,57731.0],["1996-08-12",0.6084,0.6084,0.6034,0.6084,62807.0],["1996-08-13",0.6045,0.6199,0.6045,0.6148,33624.0],["1996-08-14",0.6148,0.6199,0.6148,0.6199,17763.0],["1996-08-15",0.6199,0.6301,0.6199,0.6301,43774.0],["1996-08-16",0.6301,0.6301,0.6199,0.625,48850.0],["1996-08-19",0.6301,0.6301,0.625,0.625,42505.0],["1996-08-20",0.625,0.625,0.625,0.625,27914.0],["1996-08-21",0.625,0.6301,0.6199,0.6199,638851.0],["1996-08-22",0.6199,0.6199,0.6199,0.6199,31721.0],["1996-08-23",0.6199,0.6199,0.6199,0.6199,82473.0],["1996-08-26",0.6148,0.6148,0.5891,0.5943,77398.0],["1996-08-27",0.5891,0.6096,0.5891,0.6045,384453.0],["1996-08-28",0.6045,0.6096,0.6045,0.6096,187785.0],["1996-08-29",0.6045,0.6045,0.6045,0.6045,16495.0],["1996-08-30",0.6045,0.625,0.6045,0.625,101506.0],["1996-09-03",0.6199,0.6199,0.6096,0.6199,37430.0],["1996-09-04",0.6199,0.6199,0.6148,0.6148,208721.0],["1996-09-05",0.6148,0.6148,0.6096,0.6096,95796.0],["1996-09-06",0.6148,0.6148,0.6148,0.6148,634.0],["1996-09-09",0.6148,0.6148,0.6148,0.6148,3806.0],["1996-09-10",0.6148,0.6148,0.5994,0.5994,43774.0],["1996-09-11",0.5994,0.5994,0.5738,0.5891,536711.0],["1996-09-12",0.5943,0.6045,0.5943,0.5994,46312.0],["1996-09-13",0.6045,0.6045,0.5994,0.5994,20301.0],["1996-09-16",0.6045,0.6045,0.5943,0.5943,102774.0],["1996-09-17",0.5994,0.6096,0.5994,0.6096,85011.0],["1996-09-18",0.6096,0.6199,0.6096,0.6199,629969.0],["1996-09-19",0.6148,0.6148,0.6148,0.6148,35527.0],["1996-09-20",0.6199,0.6199,0.6045,0.6045,26645.0],["1996-09-23",0.6096,0.6096,0.5994,0.5994,39968.0],["1996-09-24",0.6045,0.6096,0.5994,0.6096,75495.0],["1996-09-25",0.6096,0.6096,0.5994,0.5994,68516.0],["1996-09-26",0.6045,0.6045,0.5994,0.5994,36161.0],["1996-09-27",0.6045,0.6045,0.5891,0.5891,67882.0],["1996-09-30",0.5943,0.5943,0.5891,0.5943,38065.0],["1996-10-01",0.5943,0.5943,0.5943,0.5943,23473.0],["1996-10-02",0.5943,0.5943,0.5891,0.5943,45678.0],["1996-10-03",0.5891,0.5891,0.584,0.5891,64075.0],["1996-10-04",0.5789,0.5891,0.5738,0.584,91355.0],["1996-10-07",0.5891,0.5943,0.5891,0.5891,88817.0],["1996-10-08",0.5943,0.5943,0.5943,0.5943,41871.0],["1996-10-09",0.5994,0.5994,0.5943,0.5943,39333.0],["1996-10-10",0.5891,0.5943,0.584,0.5891,114828.0],["1996-10-11",0.5891,0.5943,0.5789,0.5891,161775.0],["1996-10-14",0.5891,0.5943,0.5891,0.5891,41871.0],["1996-10-15",0.5943,0.5943,0.5891,0.5943,79301.0],["1996-10-16",0.5943,0.5943,0.5891,0.5943,62807.0],["1996-10-17",0.5943,0.5943,0.584,0.584,7613.0],["1996-10-18",0.5891,0.5891,0.584,0.584,111656.0],["1996-10-21",0.5891,0.5891,0.5789,0.584,98968.0],["1996-10-22",0.584,0.584,0.5738,0.584,211893.0],["1996-10-23",0.584,0.5891,0.584,0.584,152893.0],["1996-10-24",0.5891,0.5891,0.5789,0.584,112291.0],["1996-10-25",0.584,0.584,0.5738,0.5789,178269.0],["1996-10-28",0.584,0.584,0.5789,0.584,94527.0],["1996-10-29",0.5891,0.5891,0.5789,0.5789,157968.0],["1996-10-30",0.584,0.584,0.5686,0.5738,233463.0],["1996-10-31",0.5686,0.5686,0.5686,0.5686,1269.0],["1996-11-01",0.5738,0.5738,0.5686,0.5738,19667.0],["1996-11-04",0.5738,0.5738,0.5686,0.5686,270259.0],["1996-11-05",0.5738,0.5789,0.5686,0.5738,221409.0],["1996-11-06",0.5686,0.5738,0.5686,0.5686,232194.0],["1996-11-07",0.5635,0.5891,0.5635,0.5891,508797.0],["1996-11-08",0.5943,0.6096,0.5943,0.6045,699120.0],["1996-11-11",0.6045,0.6199,0.6045,0.6199,848841.0],["1996-11-12",0.6247,0.6351,0.6195,0.6247,499281.0],["1996-11-13",0.6247,0.6247,0.6195,0.6247,987143.0],["1996-11-14",0.6195,0.6247,0.609,0.609,316571.0],["1996-11-15",0.6143,0.6403,0.6143,0.6299,821561.0],["1996-11-18",0.6351,0.6403,0.6299,0.6351,220140.0],["1996-11-19",0.6403,0.6403,0.6299,0.6351,407291.0],["1996-11-20",0.6351,0.6351,0.6299,0.6299,631873.0],["1996-11-21",0.6299,0.6559,0.6299,0.6559,548765.0],["1996-11-22",0.6559,0.6663,0.6507,0.6559,680722.0],["1996-11-25",0.6663,0.6663,0.6455,0.6507,440281.0],["1996-11-26",0.6559,0.6611,0.6559,0.6559,192861.0],["1996-11-27",0.6611,0.6715,0.6611,0.6715,714346.0],["1996-11-29",0.6767,0.6819,0.6715,0.6767,320377.0],["1996-12-02",0.6715,0.6715,0.6611,0.6663,635045.0],["1996-12-03",0.6663,0.6663,0.6559,0.6559,236001.0],["1996-12-04",0.6559,0.6559,0.6455,0.6507,123076.0],["1996-12-05",0.6507,0.6559,0.6507,0.6507,251227.0],["1996-12-06",0.6455,0.6455,0.6299,0.6351,48215.0],["1996-12-09",0.6351,0.6403,0.6299,0.6403,99602.0],["1996-12-10",0.6403,0.6403,0.6351,0.6351,24742.0],["1996-12-11",0.6351,0.6351,0.6143,0.6143,323549.0],["1996-12-12",0.6195,0.6299,0.6195,0.6247,21570.0],["1996-12-13",0.6247,0.6247,0.6143,0.6143,97699.0],["1996-12-16",0.6195,0.6195,0.583,0.5882,256302.0],["1996-12-17",0.5934,0.6038,0.5882,0.6038,70420.0],["1996-12-18",0.5986,0.5986,0.5882,0.5986,98334.0],["1996-12-19",0.5882,0.609,0.5882,0.5934,173828.0],["1996-12-20",0.5934,0.5934,0.583,0.5934,148452.0],["1996-12-23",0.5986,0.5986,0.5882,0.5934,66613.0],["1996-12-24",0.5934,0.5986,0.5934,0.5986,73592.0],["1996-12-26",0.5986,0.5986,0.5934,0.5986,250592.0],["1996-12-27",0.5986,0.5986,0.5934,0.5986,89452.0],["1996-12-30",0.609,0.609,0.5986,0.5986,28548.0],["1996-12-31",0.6038,0.609,0.5986,0.609,55828.0],["1997-01-02",0.6038,0.6247,0.6038,0.6247,241076.0],["1997-01-03",0.6247,0.6507,0.6247,0.6507,123710.0],["1997-01-06",0.6507,0.6715,0.6507,0.6663,265184.0],["1997-01-07",0.6611,0.6663,0.6559,0.6611,210624.0],["1997-01-08",0.6559,0.6611,0.6455,0.6507,79936.0],["1997-01-09",0.6455,0.6507,0.6455,0.6455,116732.0],["1997-01-10",0.6507,0.6663,0.6507,0.6663,275969.0],["1997-01-13",0.6559,0.6611,0.6455,0.6559,465023.0],["1997-01-14",0.6455,0.6767,0.6455,0.6715,282947.0],["1997-01-15",0.6663,0.6715,0.6559,0.6715,345119.0],["1997-01-16",0.6715,0.6767,0.6663,0.6715,240442.0],["1997-01-17",0.708,0.7132,0.6923,0.7132,1400778.0],["1997-01-20",0.708,0.7132,0.708,0.708,413001.0],["1997-01-21",0.7132,0.7132,0.6975,0.6975,404119.0],["1997-01-22",0.7027,0.7027,0.6923,0.6923,299442.0],["1997-01-23",0.6975,0.6975,0.6871,0.6871,65979.0],["1997-01-24",0.6975,0.6975,0.6923,0.6975,30452.0],["1997-01-27",0.6975,0.6975,0.6819,0.6819,279775.0],["1997-01-28",0.6819,0.6819,0.6767,0.6767,142108.0],["1997-01-29",0.6767,0.6767,0.6455,0.6559,727034.0],["1997-01-30",0.6611,0.6715,0.6559,0.6663,161140.0],["1997-01-31",0.6663,0.6767,0.6559,0.6767,223312.0],["1997-02-03",0.6663,0.6715,0.6611,0.6715,45043.0],["1997-02-04",0.6663,0.6871,0.6663,0.6819,164312.0],["1997-02-05",0.6923,0.708,0.6923,0.708,619819.0],["1997-02-06",0.708,0.7132,0.7027,0.7027,376840.0],["1997-02-07",0.708,0.7132,0.7027,0.708,101506.0],["1997-02-10",0.7132,0.7132,0.7027,0.7027,37430.0],["1997-02-11",0.6975,0.6975,0.6923,0.6975,162409.0],["1997-02-12",0.6944,0.7103,0.6785,0.705,286753.0],["1997-02-13",0.7103,0.7103,0.6997,0.7103,46312.0],["1997-02-14",0.705,0.7103,0.6997,0.6997,324818.0],["1997-02-18",0.705,0.7156,0.6944,0.7103,80570.0],["1997-02-19",0.7156,0.7209,0.7156,0.7156,208087.0],["1997-02-20",0.7209,0.7209,0.7103,0.7103,83742.0],["1997-02-21",0.7156,0.7156,0.705,0.705,35527.0],["1997-02-24",0.7103,0.7156,0.705,0.7156,292463.0],["1997-02-25",0.7156,0.7156,0.705,0.7103,381915.0],["1997-02-26",0.7103,0.7156,0.7103,0.7156,340678.0],["1997-02-27",0.7156,0.7209,0.7156,0.7209,388894.0],["1997-02-28",0.7209,0.7262,0.7209,0.7209,81839.0],["1997-03-03",0.7156,0.7156,0.7103,0.7156,151624.0],["1997-03-04",0.7156,0.7209,0.7103,0.7156,321646.0],["1997-03-05",0.6997,0.7156,0.6997,0.7103,220140.0],["1997-03-06",0.705,0.705,0.6997,0.705,100237.0],["1997-03-07",0.705,0.7209,0.705,0.7209,226485.0],["1997-03-10",0.7315,0.7474,0.7315,0.7368,355270.0],["1997-03-11",0.7421,0.7474,0.7315,0.7368,211893.0],["1997-03-12",0.7368,0.7368,0.7315,0.7368,18398.0],["1997-03-13",0.7368,0.7368,0.7156,0.7209,64710.0],["1997-03-14",0.7262,0.7315,0.7262,0.7315,12688.0],["1997-03-17",0.7315,0.7315,0.7209,0.7262,48850.0],["1997-03-18",0.7262,0.7262,0.7209,0.7209,177000.0],["1997-03-19",0.7156,0.7156,0.7103,0.7156,12688.0],["1997-03-20",0.7209,0.7209,0.7103,0.7156,103409.0],["1997-03-21",0.7103,0.7156,0.705,0.705,71688.0],["1997-03-24",0.7103,0.7156,0.7103,0.7103,46312.0],["1997-03-25",0.7103,0.7209,0.7103,0.7209,37430.0],["1997-03-26",0.7209,0.7262,0.7209,0.7209,105312.0],["1997-03-27",0.7262,0.7262,0.7156,0.7156,39968.0],["1997-03-31",0.7156,0.7209,0.7156,0.7209,27280.0],["1997-04-01",0.7209,0.7262,0.7209,0.7262,52022.0],["1997-04-02",0.7262,0.7262,0.7262,0.7262,5710.0],["1997-04-03",0.7209,0.7262,0.7209,0.7209,24742.0],["1997-04-04",0.7209,0.7262,0.7156,0.7262,32989.0],["1997-04-07",0.7262,0.7262,0.7156,0.7156,93258.0],["1997-04-08",0.7209,0.7209,0.7103,0.7156,46312.0],["1997-04-09",0.7103,0.7156,0.7103,0.7156,29817.0],["1997-04-10",0.7156,0.7421,0.7103,0.7421,1232025.0],["1997-04-11",0.7368,0.7474,0.7368,0.7368,446625.0],["1997-04-14",0.7368,0.7421,0.7368,0.7421,69785.0],["1997-04-15",0.7421,0.7474,0.7368,0.7421,562722.0],["1997-04-16",0.7421,0.7474,0.7421,0.7474,338141.0],["1997-04-17",0.7474,0.758,0.7421,0.758,432668.0],["1997-04-18",0.758,0.7633,0.758,0.758,498012.0],["1997-04-21",0.758,0.758,0.7527,0.758,143377.0],["1997-04-22",0.7527,0.7527,0.7421,0.7421,8247.0],["1997-04-23",0.7474,0.7527,0.7421,0.7421,165581.0],["1997-04-24",0.7527,0.758,0.7527,0.7527,66613.0],["1997-04-25",0.7633,0.7633,0.7474,0.7527,180173.0],["1997-04-28",0.7474,0.7686,0.7474,0.7686,328625.0],["1997-04-29",0.7686,0.7739,0.758,0.758,381915.0],["1997-04-30",0.7527,0.7527,0.7474,0.7474,21570.0],["1997-05-01",0.7527,0.7686,0.7527,0.758,211259.0],["1997-05-02",0.758,0.7686,0.758,0.7686,326721.0],["1997-05-05",0.7739,0.7792,0.7633,0.7686,274065.0],["1997-05-06",0.7633,0.7633,0.758,0.758,246151.0],["1997-05-07",0.758,0.7633,0.758,0.7633,318474.0],["1997-05-08",0.7633,0.7633,0.758,0.7633,288022.0],["1997-05-09",0.7633,0.7633,0.758,0.758,72323.0],["1997-05-12",0.7633,0.8057,0.7633,0.8057,1045508.0],["1997-05-13",0.8057,0.811,0.7845,0.7845,532905.0],["1997-05-14",0.778,0.7834,0.7726,0.778,262646.0],["1997-05-15",0.7834,0.7834,0.7672,0.7834,330528.0],["1997-05-16",0.778,0.7834,0.778,0.778,171925.0],["1997-05-19",0.778,0.7888,0.778,0.7888,109753.0],["1997-05-20",0.778,0.7888,0.778,0.7834,211259.0],["1997-05-21",0.778,0.7834,0.7726,0.7726,116097.0],["1997-05-22",0.778,0.7996,0.7672,0.7996,480883.0],["1997-05-23",0.8158,0.8644,0.8158,0.8428,845035.0],["1997-05-27",0.8428,0.8482,0.832,0.832,144011.0],["1997-05-28",0.832,0.832,0.832,0.832,190323.0],["1997-05-29",0.832,0.8536,0.832,0.8536,89452.0],["1997-05-30",0.8482,0.859,0.8428,0.8428,97699.0],["1997-06-02",0.8428,0.8914,0.8428,0.8914,640754.0],["1997-06-03",0.886,0.886,0.8536,0.8644,698486.0],["1997-06-04",0.859,0.8698,0.859,0.8644,350829.0],["1997-06-05",0.859,0.8752,0.859,0.8698,139570.0],["1997-06-06",0.8752,0.8752,0.859,0.859,76129.0],["1997-06-09",0.859,0.8698,0.859,0.859,149086.0],["1997-06-10",0.859,0.8644,0.8536,0.859,287388.0],["1997-06-11",0.859,0.8752,0.8536,0.8536,150990.0],["1997-06-12",0.8644,0.9022,0.8644,0.9022,153527.0],["1997-06-13",0.8968,0.9076,0.8968,0.8968,263915.0],["1997-06-16",0.9022,0.9022,0.886,0.8914,91990.0],["1997-06-17",0.8914,0.8968,0.886,0.8968,29817.0],["1997-06-18",0.8914,0.8914,0.886,0.8914,65979.0],["1997-06-19",0.8914,0.9131,0.8914,0.9131,392066.0],["1997-06-20",0.9076,0.9131,0.9076,0.9076,148452.0],["1997-06-23",0.9022,0.9022,0.8914,0.9022,237269.0],["1997-06-24",0.8968,0.9022,0.8968,0.9022,168119.0],["1997-06-25",0.9076,0.9076,0.8914,0.8914,170656.0],["1997-06-26",0.8995,0.8995,0.8536,0.8617,787303.0],["1997-06-27",0.8644,0.8644,0.8374,0.8374,677550.0],["1997-06-30",0.832,0.8428,0.8212,0.8428,107215.0],["1997-07-01",0.8482,0.8806,0.8482,0.8806,209990.0],["1997-07-02",0.8806,0.8968,0.8806,0.8968,211259.0],["1997-07-03",0.8968,0.9022,0.8914,0.9022,18398.0],["1997-07-07",0.886,0.9022,0.886,0.886,219506.0],["1997-07-08",0.8914,0.8968,0.8752,0.886,461851.0],["1997-07-09",0.8698,0.8806,0.8536,0.8536,352098.0],["1997-07-10",0.8428,0.859,0.8428,0.859,103409.0],["1997-07-11",0.8644,0.8671,0.859,0.8644,147818.0],["1997-07-14",0.8644,0.8644,0.8428,0.8563,62807.0],["1997-07-15",0.8536,0.8563,0.8401,0.8401,105312.0],["1997-07-16",0.832,0.8401,0.8266,0.832,258205.0],["1997-07-17",0.8212,0.8212,0.8185,0.8212,772712.0],["1997-07-18",0.8104,0.8158,0.7996,0.8158,566528.0],["1997-07-21",0.8158,0.8158,0.8077,0.8077,46312.0],["1997-07-22",0.8131,0.8374,0.8131,0.8374,139570.0],["1997-07-23",0.8482,0.8482,0.8266,0.8266,481517.0],["1997-07-24",0.832,0.832,0.8212,0.8212,614109.0],["1997-07-25",0.805,0.8266,0.7996,0.8266,265184.0],["1997-07-28",0.8266,0.8266,0.8131,0.8185,78032.0],["1997-07-29",0.8158,0.8158,0.805,0.8104,239173.0],["1997-07-30",0.8104,0.8158,0.8077,0.8104,623625.0],["1997-07-31",0.8131,0.8158,0.805,0.805,241076.0],["1997-08-01",0.8023,0.8104,0.8023,0.805,251227.0],["1997-08-04",0.8104,0.8158,0.8104,0.8158,30452.0],["1997-08-05",0.8158,0.8158,0.8104,0.8104,84377.0],["1997-08-06",0.8131,0.8131,0.805,0.8077,259474.0],["1997-08-07",0.8131,0.8212,0.8131,0.8212,416173.0],["1997-08-08",0.8131,0.8185,0.8131,0.8185,107215.0],["1997-08-11",0.8185,0.8266,0.8104,0.8104,234097.0],["1997-08-12",0.8158,0.8158,0.8104,0.8158,755583.0],["1997-08-13",0.8183,0.8266,0.8183,0.8211,195398.0],["1997-08-14",0.8238,0.8321,0.8238,0.8321,152893.0],["1997-08-15",0.8321,0.8321,0.8266,0.8321,478980.0],["1997-08-18",0.8321,0.8321,0.8101,0.8101,442818.0],["1997-08-19",0.8156,0.8211,0.8156,0.8156,6979.0],["1997-08-20",0.8101,0.8211,0.8046,0.8156,404119.0],["1997-08-21",0.8101,0.8156,0.8018,0.8073,20301.0],["1997-08-22",0.7798,0.7935,0.7798,0.788,225850.0],["1997-08-25",0.788,0.8101,0.788,0.8101,67882.0],["1997-08-26",0.8073,0.8101,0.8046,0.8046,102774.0],["1997-08-27",0.8046,0.8101,0.8046,0.8101,334334.0],["1997-08-28",0.8046,0.8073,0.8046,0.8046,164312.0],["1997-08-29",0.8046,0.8046,0.7963,0.8046,171291.0],["1997-09-02",0.7991,0.8073,0.7991,0.8018,161775.0],["1997-09-03",0.8073,0.8101,0.8018,0.8073,104043.0],["1997-09-04",0.8046,0.8046,0.8018,0.8018,7613.0],["1997-09-05",0.8018,0.8156,0.8018,0.8156,53925.0],["1997-09-08",0.8101,0.8101,0.7935,0.8073,350195.0],["1997-09-09",0.8073,0.8101,0.8073,0.8101,185882.0],["1997-09-10",0.8101,0.8101,0.7991,0.8101,174463.0],["1997-09-11",0.8101,0.8101,0.7991,0.7991,407291.0],["1997-09-12",0.7935,0.7991,0.7935,0.7935,41871.0],["1997-09-15",0.788,0.7908,0.7743,0.7798,314668.0],["1997-09-16",0.7798,0.7935,0.7715,0.7743,281678.0],["1997-09-17",0.7715,0.7935,0.7715,0.7908,99602.0],["1997-09-18",0.7935,0.7991,0.7935,0.7991,118635.0],["1997-09-19",0.7991,0.8046,0.7991,0.8046,293098.0],["1997-09-22",0.8046,0.8046,0.788,0.7908,78667.0],["1997-09-23",0.7853,0.8018,0.7853,0.8018,24742.0],["1997-09-24",0.8018,0.8018,0.788,0.7908,27280.0],["1997-09-25",0.7908,0.7991,0.777,0.7991,124344.0],["1997-09-26",0.788,0.7935,0.788,0.7935,22204.0],["1997-09-29",0.788,0.7935,0.7825,0.7935,102140.0],["1997-09-30",0.7991,0.8018,0.7908,0.8018,65979.0],["1997-10-01",0.7991,0.8046,0.7908,0.8046,334334.0],["1997-10-02",0.8046,0.8046,0.7935,0.7991,341313.0],["1997-10-03",0.7935,0.8018,0.7935,0.8018,542421.0],["1997-10-06",0.7963,0.7991,0.7935,0.7963,35527.0],["1997-10-07",0.7991,0.8046,0.7963,0.8046,46946.0],["1997-10-08",0.7991,0.7991,0.788,0.7935,102140.0],["1997-10-09",0.7908,0.7908,0.788,0.788,107850.0],["1997-10-10",0.788,0.7935,0.7715,0.7935,272796.0],["1997-10-13",0.7935,0.7935,0.7715,0.7715,268356.0],["1997-10-14",0.777,0.7825,0.7605,0.7825,516410.0],["1997-10-15",0.7825,0.7991,0.777,0.7963,202377.0],["1997-10-16",0.7908,0.7935,0.7825,0.7825,113559.0],["1997-10-17",0.788,0.788,0.788,0.788,26645.0],["1997-10-20",0.7935,0.7935,0.7825,0.7825,56463.0],["1997-10-21",0.7825,0.7825,0.777,0.777,38065.0],["1997-10-22",0.777,0.7825,0.7715,0.7715,72957.0],["1997-10-23",0.7715,0.7825,0.7715,0.7825,118635.0],["1997-10-24",0.7798,0.7798,0.7577,0.7605,107850.0],["1997-10-27",0.7577,0.7577,0.7109,0.7109,173194.0],["1997-10-28",0.7054,0.7054,0.6723,0.6999,416808.0],["1997-10-29",0.7054,0.7274,0.6943,0.6999,213162.0],["1997-10-30",0.6999,0.6999,0.6778,0.6888,354635.0],["1997-10-31",0.6943,0.7054,0.6888,0.6943,303883.0],["1997-11-03",0.6999,0.7274,0.6999,0.7247,150355.0],["1997-11-04",0.7247,0.7467,0.7247,0.7439,424421.0],["1997-11-05",0.7439,0.7495,0.7439,0.7439,591270.0],["1997-11-06",0.7384,0.7439,0.7357,0.7384,107850.0],["1997-11-07",0.7357,0.7357,0.7247,0.7247,118000.0],["1997-11-10",0.7191,0.7191,0.7054,0.7081,164312.0],["1997-11-11",0.7109,0.7109,0.7109,0.7109,1903.0],["1997-11-12",0.7026,0.7054,0.6888,0.6888,180173.0],["1997-11-13",0.6916,0.6916,0.6833,0.6888,170022.0],["1997-11-14",0.6943,0.6999,0.6888,0.6888,57731.0],["1997-11-17",0.6996,0.6996,0.6716,0.6772,349560.0],["1997-11-18",0.6772,0.6772,0.6716,0.6744,60903.0],["1997-11-19",0.6716,0.6772,0.6436,0.666,319108.0],["1997-11-20",0.6744,0.6744,0.6548,0.6548,181441.0],["1997-11-21",0.6548,0.6548,0.6156,0.6212,308323.0],["1997-11-24",0.6268,0.6576,0.6268,0.6464,246151.0],["1997-11-25",0.6408,0.6408,0.624,0.6296,160506.0],["1997-11-26",0.6352,0.6464,0.6324,0.6352,311495.0],["1997-11-28",0.6352,0.6352,0.6156,0.6156,180807.0],["1997-12-01",0.6156,0.638,0.6156,0.6268,970648.0],["1997-12-02",0.6212,0.6268,0.6212,0.6212,638851.0],["1997-12-03",0.6268,0.6268,0.6212,0.6212,262646.0],["1997-12-04",0.624,0.6268,0.6212,0.6268,83108.0],["1997-12-05",0.6268,0.6268,0.6212,0.6268,177000.0],["1997-12-08",0.6268,0.6268,0.6212,0.6268,172560.0],["1997-12-09",0.6268,0.6268,0.6128,0.6128,419980.0],["1997-12-10",0.61,0.624,0.61,0.6212,87549.0],["1997-12-11",0.624,0.624,0.6156,0.6184,123710.0],["1997-12-12",0.6128,0.6128,0.5821,0.5904,223947.0],["1997-12-15",0.5932,0.5932,0.5793,0.5849,135129.0],["1997-12-16",0.5821,0.5849,0.5709,0.5709,443453.0],["1997-12-17",0.5765,0.5793,0.5653,0.5765,451066.0],["1997-12-18",0.5765,0.5821,0.5709,0.5737,461851.0],["1997-12-19",0.5681,0.5821,0.5597,0.5821,501184.0],["1997-12-22",0.5876,0.6016,0.5821,0.5876,182710.0],["1997-12-23",0.5932,0.5988,0.5876,0.5932,162409.0],["1997-12-24",0.596,0.6044,0.5904,0.5988,40602.0],["1997-12-26",0.596,0.6268,0.596,0.6184,59000.0],["1997-12-29",0.6268,0.6268,0.5876,0.5988,277237.0],["1997-12-30",0.5876,0.5932,0.5821,0.5904,236001.0],["1997-12-31",0.5988,0.6072,0.5821,0.5988,147818.0],["1998-01-02",0.6044,0.6212,0.6044,0.6212,52022.0],["1998-01-05",0.6212,0.6212,0.6156,0.6184,62807.0],["1998-01-06",0.6184,0.6184,0.5904,0.5932,258839.0],["1998-01-07",0.5932,0.5932,0.5737,0.5737,341947.0],["1998-01-08",0.5737,0.5876,0.5709,0.5793,144011.0],["1998-01-09",0.5849,0.5849,0.5681,0.5793,250592.0],["1998-01-12",0.5681,0.5709,0.5597,0.5653,220140.0],["1998-01-13",0.5709,0.5737,0.5681,0.5681,231560.0],["1998-01-14",0.5709,0.5737,0.5569,0.5597,153527.0],["1998-01-15",0.5597,0.5625,0.5597,0.5597,194764.0],["1998-01-16",0.5597,0.5765,0.5597,0.5765,72957.0],["1998-01-20",0.5765,0.5932,0.5709,0.5821,180173.0],["1998-01-21",0.5765,0.5765,0.5681,0.5709,130689.0],["1998-01-22",0.5709,0.5709,0.5681,0.5681,211259.0],["1998-01-23",0.5681,0.5876,0.5653,0.5876,332431.0],["1998-01-26",0.5932,0.5988,0.5876,0.5904,170656.0],["1998-01-27",0.5876,0.5904,0.5793,0.5821,143377.0],["1998-01-28",0.5765,0.5821,0.5597,0.5709,398410.0],["1998-01-29",0.5653,0.5765,0.5653,0.5709,140839.0],["1998-01-30",0.5765,0.5876,0.5681,0.5876,264549.0],["1998-02-02",0.5932,0.5988,0.5793,0.5793,255667.0],["1998-02-03",0.5793,0.5793,0.5653,0.5793,472001.0],["1998-02-04",0.5876,0.5876,0.5793,0.5821,298173.0],["1998-02-05",0.5821,0.5932,0.5821,0.5876,199839.0],["1998-02-06",0.5876,0.5988,0.5849,0.596,339410.0],["1998-02-09",0.5988,0.6128,0.5932,0.61,492937.0],["1998-02-10",0.61,0.6128,0.5988,0.6044,238538.0],["1998-02-11",0.61,0.61,0.6016,0.6016,117366.0],["1998-02-12",0.5988,0.5988,0.5821,0.5932,130054.0],["1998-02-13",0.5876,0.6044,0.5876,0.596,190958.0],["1998-02-17",0.5995,0.6023,0.5796,0.5909,310227.0],["1998-02-18",0.5909,0.6051,0.5909,0.5938,229657.0],["1998-02-19",0.5881,0.5909,0.5796,0.5909,79936.0],["1998-02-20",0.5966,0.5966,0.5909,0.5909,39968.0],["1998-02-23",0.5881,0.5966,0.5852,0.5881,442184.0],["1998-02-24",0.5852,0.5938,0.5796,0.5938,282313.0],["1998-02-25",0.5909,0.5966,0.5909,0.5966,161140.0],["1998-02-26",0.5966,0.5966,0.5909,0.5938,218237.0],["1998-02-27",0.5966,0.5995,0.5966,0.5995,128785.0],["1998-03-02",0.6108,0.6108,0.5966,0.5995,186517.0],["1998-03-03",0.6051,0.6108,0.5995,0.6023,116097.0],["1998-03-04",0.6051,0.6222,0.6051,0.6222,155431.0],["1998-03-05",0.6222,0.6222,0.6137,0.6193,381281.0],["1998-03-06",0.625,0.6364,0.625,0.6307,187785.0],["1998-03-09",0.6335,0.6421,0.6307,0.6421,293098.0],["1998-03-10",0.6449,0.6591,0.6364,0.6421,225216.0],["1998-03-11",0.6364,0.6506,0.6279,0.6392,93893.0],["1998-03-12",0.6478,0.6478,0.6421,0.6421,93258.0],["1998-03-13",0.6478,0.6648,0.6421,0.6591,276603.0],["1998-03-16",0.6648,0.6762,0.662,0.6648,147183.0],["1998-03-17",0.6733,0.6762,0.6676,0.6705,209990.0],["1998-03-18",0.6762,0.6818,0.6705,0.6818,88817.0],["1998-03-19",0.6762,0.6875,0.6762,0.679,88183.0],["1998-03-20",0.6847,0.6932,0.6733,0.6762,104043.0],["1998-03-23",0.6705,0.6762,0.6478,0.662,79936.0],["1998-03-24",0.6676,0.679,0.6648,0.6705,71688.0],["1998-03-25",0.6705,0.6705,0.662,0.6648,149086.0],["1998-03-26",0.662,0.6676,0.6591,0.662,67247.0],["1998-03-27",0.6648,0.6932,0.6648,0.6875,156065.0],["1998-03-30",0.6989,0.6989,0.6762,0.6762,84377.0],["1998-03-31",0.6762,0.6875,0.6762,0.6875,78032.0],["1998-04-01",0.6705,0.6875,0.6705,0.6818,86914.0],["1998-04-02",0.6762,0.6875,0.6762,0.6762,96430.0],["1998-04-03",0.6847,0.6847,0.6762,0.679,98968.0],["1998-04-06",0.6818,0.6875,0.6648,0.6648,162409.0],["1998-04-07",0.6705,0.6705,0.6478,0.6648,242979.0],["1998-04-08",0.6705,0.6733,0.6591,0.6676,98334.0],["1998-04-09",0.6733,0.6818,0.6733,0.679,57097.0],["1998-04-13",0.6847,0.6875,0.6818,0.6875,118000.0],["1998-04-14",0.6904,0.7103,0.6904,0.7046,227753.0],["1998-04-15",0.7387,0.7585,0.7358,0.7443,689604.0],["1998-04-16",0.7443,0.7472,0.733,0.7387,195398.0],["1998-04-17",0.7472,0.7585,0.7472,0.7585,145914.0],["1998-04-20",0.7529,0.7529,0.733,0.7472,533539.0],["1998-04-21",0.7387,0.7415,0.733,0.733,299442.0],["1998-04-22",0.7358,0.7472,0.7358,0.7415,225850.0],["1998-04-23",0.7472,0.7472,0.7074,0.7159,586830.0],["1998-04-24",0.7074,0.7159,0.6648,0.679,408560.0],["1998-04-27",0.6733,0.6847,0.6705,0.6705,81839.0],["1998-04-28",0.6705,0.6733,0.6534,0.6676,301345.0],["1998-04-29",0.6705,0.6762,0.6676,0.6705,65344.0],["1998-04-30",0.6676,0.6904,0.6591,0.6904,236635.0],["1998-05-01",0.6932,0.7046,0.6847,0.6847,123076.0],["1998-05-04",0.6818,0.6875,0.6762,0.679,66613.0],["1998-05-05",0.6847,0.6847,0.6762,0.6762,72323.0],["1998-05-06",0.6705,0.6818,0.6705,0.679,51387.0],["1998-05-07",0.6733,0.6733,0.6591,0.6591,43140.0],["1998-05-08",0.6648,0.6676,0.625,0.6392,337506.0],["1998-05-11",0.6449,0.6648,0.625,0.6591,150990.0],["1998-05-12",0.6648,0.6648,0.6506,0.6563,43140.0],["1998-05-13",0.6506,0.6648,0.6421,0.6648,124344.0],["1998-05-14",0.6685,0.6685,0.657,0.6599,71688.0],["1998-05-15",0.6656,0.6713,0.6656,0.6685,340044.0],["1998-05-18",0.6685,0.6685,0.6542,0.6656,157968.0],["1998-05-19",0.6627,0.6713,0.6513,0.6542,59635.0],["1998-05-20",0.6513,0.6513,0.6427,0.6485,42505.0],["1998-05-21",0.6427,0.6513,0.6427,0.6485,144011.0],["1998-05-22",0.6427,0.657,0.6427,0.657,31721.0],["1998-05-26",0.657,0.657,0.657,0.657,15226.0],["1998-05-27",0.6513,0.6513,0.6256,0.6256,184613.0],["1998-05-28",0.6285,0.6285,0.6199,0.6199,71688.0],["1998-05-29",0.6199,0.6285,0.6056,0.617,213796.0],["1998-06-01",0.6113,0.617,0.5942,0.597,67247.0],["1998-06-02",0.6028,0.6199,0.597,0.6028,72957.0],["1998-06-03",0.5999,0.6227,0.5999,0.6227,42505.0],["1998-06-04",0.6199,0.6227,0.6085,0.6199,166216.0],["1998-06-05",0.6256,0.6285,0.6227,0.6285,17763.0],["1998-06-08",0.6342,0.6513,0.6342,0.6485,39968.0],["1998-06-09",0.6513,0.657,0.6456,0.6456,111656.0],["1998-06-10",0.6456,0.6456,0.6256,0.6256,36796.0],["1998-06-11",0.6313,0.6313,0.6113,0.617,102140.0],["1998-06-12",0.617,0.6227,0.6085,0.6227,102140.0],["1998-06-15",0.6227,0.6285,0.6142,0.6285,65344.0],["1998-06-16",0.6227,0.6342,0.617,0.6285,128151.0],["1998-06-17",0.6285,0.6285,0.6056,0.6113,126882.0],["1998-06-18",0.6142,0.617,0.6056,0.6056,31721.0],["1998-06-19",0.6056,0.6285,0.6056,0.6285,139570.0],["1998-06-22",0.6256,0.6256,0.6113,0.6227,110387.0],["1998-06-23",0.6285,0.6342,0.6085,0.6113,266452.0],["1998-06-24",0.617,0.617,0.5942,0.5999,216334.0],["1998-06-25",0.5942,0.6056,0.5942,0.6028,19032.0],["1998-06-26",0.5999,0.5999,0.5856,0.5999,173194.0],["1998-06-29",0.6056,0.6285,0.6056,0.6285,98334.0],["1998-06-30",0.6342,0.6342,0.5942,0.5942,605862.0],["1998-07-01",0.5999,0.617,0.5999,0.617,108484.0],["1998-07-02",0.6227,0.6227,0.5999,0.5999,90721.0],["1998-07-06",0.6056,0.6056,0.5799,0.5942,362248.0],["1998-07-07",0.5942,0.5999,0.5885,0.597,607765.0],["1998-07-08",0.5942,0.5999,0.577,0.5942,152893.0],["1998-07-09",0.5885,0.5913,0.5799,0.5828,83742.0],["1998-07-10",0.5885,0.5885,0.5799,0.5799,74860.0],["1998-07-13",0.5713,0.5913,0.5713,0.5856,466926.0],["1998-07-14",0.5799,0.597,0.5799,0.5942,133861.0],["1998-07-15",0.5885,0.6056,0.5885,0.5942,99602.0],["1998-07-16",0.5885,0.6056,0.5885,0.6056,156699.0],["1998-07-17",0.6056,0.6056,0.5885,0.5942,72323.0],["1998-07-20",0.5942,0.6056,0.5885,0.597,378109.0],["1998-07-21",0.597,0.597,0.5913,0.5942,19032.0],["1998-07-22",0.5913,0.5913,0.5856,0.5856,51387.0],["1998-07-23",0.5913,0.5913,0.577,0.577,185248.0],["1998-07-24",0.5828,0.5828,0.577,0.5828,100871.0],["1998-07-27",0.5828,0.5942,0.5828,0.5913,244882.0],["1998-07-28",0.5856,0.5913,0.5856,0.5885,34258.0],["1998-07-29",0.5885,0.5885,0.577,0.5828,64710.0],["1998-07-30",0.5828,0.5885,0.5799,0.5828,53925.0],["1998-07-31",0.5885,0.5885,0.5799,0.5799,15860.0],["1998-08-03",0.577,0.5828,0.5713,0.577,47581.0],["1998-08-04",0.577,0.577,0.557,0.5628,189054.0],["1998-08-05",0.557,0.5742,0.557,0.5713,156065.0],["1998-08-06",0.577,0.5828,0.5685,0.577,46946.0],["1998-08-07",0.5713,0.5828,0.5685,0.5685,74226.0],["1998-08-10",0.5685,0.5742,0.5656,0.5685,114828.0],["1998-08-11",0.5628,0.5628,0.5285,0.5399,82473.0],["1998-08-12",0.5428,0.5485,0.5428,0.5428,215700.0],["1998-08-13",0.5478,0.5478,0.5104,0.545,162409.0],["1998-08-14",0.545,0.545,0.5305,0.5363,59635.0],["1998-08-17",0.5305,0.5478,0.5248,0.545,213162.0],["1998-08-18",0.5565,0.5853,0.5507,0.5623,152893.0],["1998-08-19",0.5594,0.5594,0.5536,0.5536,24742.0],["1998-08-20",0.5536,0.5594,0.5536,0.5565,38699.0],["1998-08-21",0.5623,0.5623,0.5132,0.519,267721.0],["1998-08-24",0.5132,0.5161,0.4412,0.4729,543690.0],["1998-08-25",0.4729,0.4902,0.4729,0.4815,44409.0],["1998-08-26",0.4758,0.4758,0.4354,0.444,225216.0],["1998-08-27",0.4383,0.4383,0.4008,0.4123,170022.0],["1998-08-28",0.4066,0.4123,0.4066,0.4123,145280.0],["1998-08-31",0.4181,0.4181,0.4037,0.4037,91355.0],["1998-09-01",0.4066,0.421,0.4008,0.4037,179538.0],["1998-09-02",0.4094,0.4383,0.4094,0.4383,154162.0],["1998-09-03",0.444,0.444,0.4267,0.4325,76129.0],["1998-09-04",0.4267,0.4527,0.4267,0.4498,86280.0],["1998-09-08",0.4585,0.5075,0.4585,0.4931,217603.0],["1998-09-09",0.4931,0.5075,0.4902,0.4902,267087.0],["1998-09-10",0.4902,0.4959,0.4844,0.4902,127516.0],["1998-09-11",0.4959,0.5046,0.4959,0.5046,209990.0],["1998-09-14",0.5104,0.5219,0.5017,0.5017,91355.0],["1998-09-15",0.5017,0.5075,0.5017,0.5075,19032.0],["1998-09-16",0.5075,0.5075,0.4988,0.4988,10785.0],["1998-09-17",0.4959,0.4959,0.4844,0.4931,26011.0],["1998-09-18",0.5104,0.5132,0.5017,0.5046,235366.0],["1998-09-21",0.4988,0.5046,0.4902,0.5017,22204.0],["1998-09-22",0.5046,0.5132,0.5046,0.5132,27280.0],["1998-09-23",0.5132,0.5305,0.5132,0.5305,106581.0],["1998-09-24",0.5219,0.5421,0.5075,0.5075,273431.0],["1998-09-25",0.5132,0.545,0.5132,0.5392,234732.0],["1998-09-28",0.5363,0.5594,0.5363,0.5594,200474.0],["1998-09-29",0.5536,0.5536,0.5507,0.5536,132592.0],["1998-09-30",0.545,0.545,0.5017,0.5075,89452.0],["1998-10-01",0.5075,0.519,0.4931,0.5046,94527.0],["1998-10-02",0.4988,0.4988,0.4613,0.4959,155431.0],["1998-10-05",0.4902,0.4902,0.4729,0.4758,29817.0],["1998-10-06",0.47,0.4729,0.4585,0.4642,41237.0],["1998-10-07",0.47,0.4931,0.4671,0.4902,36161.0],["1998-10-08",0.4902,0.4959,0.4642,0.4642,89452.0],["1998-10-09",0.4613,0.4642,0.4267,0.4556,225850.0],["1998-10-12",0.4498,0.4642,0.4498,0.4556,132592.0],["1998-10-13",0.4613,0.47,0.4469,0.4498,256936.0],["1998-10-14",0.444,0.444,0.4152,0.4267,334334.0],["1998-10-15",0.4267,0.4325,0.4152,0.4296,313399.0],["1998-10-16",0.4239,0.4498,0.4239,0.4498,132592.0],["1998-10-19",0.444,0.4729,0.444,0.4671,310227.0],["1998-10-20",0.4671,0.4931,0.4671,0.4729,192861.0],["1998-10-21",0.4671,0.5305,0.4671,0.5277,220775.0],["1998-10-22",0.519,0.5334,0.5161,0.5248,439012.0],["1998-10-23",0.5248,0.5363,0.5161,0.5363,170022.0],["1998-10-26",0.5392,0.594,0.5392,0.594,321012.0],["1998-10-27",0.5882,0.5911,0.5767,0.5882,698486.0],["1998-10-28",0.5882,0.5969,0.5767,0.594,517679.0],["1998-10-29",0.5911,0.5911,0.5738,0.5882,195398.0],["1998-10-30",0.5824,0.5882,0.5421,0.5507,321012.0],["1998-11-02",0.545,0.5709,0.5248,0.5709,182710.0],["1998-11-03",0.5767,0.5767,0.5161,0.519,116732.0],["1998-11-04",0.519,0.5536,0.5132,0.5536,120538.0],["1998-11-05",0.5536,0.5796,0.5507,0.5767,241710.0],["1998-11-06",0.5767,0.5796,0.5536,0.5767,275969.0],["1998-11-09",0.5796,0.5796,0.568,0.5709,50753.0],["1998-11-10",0.568,0.568,0.5594,0.5623,65979.0],["1998-11-11",0.5565,0.5565,0.5363,0.5478,78032.0],["1998-11-12",0.545,0.5767,0.545,0.5478,102774.0],["1998-11-13",0.5421,0.5767,0.5421,0.5565,276603.0],["1998-11-16",0.5536,0.555,0.5334,0.5334,153527.0],["1998-11-17",0.5361,0.5361,0.5274,0.5274,124979.0],["1998-11-18",0.5244,0.5594,0.5215,0.5565,128151.0],["1998-11-19",0.5507,0.5711,0.5448,0.5594,177000.0],["1998-11-20",0.5536,0.5681,0.5478,0.5681,139570.0],["1998-11-23",0.5652,0.574,0.5652,0.5652,83108.0],["1998-11-24",0.5594,0.5594,0.5536,0.5565,123076.0],["1998-11-25",0.5565,0.5565,0.5507,0.5565,37430.0],["1998-11-27",0.5536,0.5536,0.5536,0.5536,1269.0],["1998-11-30",0.5478,0.5565,0.5448,0.5478,119269.0],["1998-12-01",0.5536,0.5711,0.5478,0.5711,227119.0],["1998-12-02",0.5623,0.5623,0.5478,0.5478,487227.0],["1998-12-03",0.5536,0.5565,0.5361,0.5419,213162.0],["1998-12-04",0.5448,0.5478,0.5157,0.5186,294366.0],["1998-12-07",0.5215,0.5215,0.504,0.507,81839.0],["1998-12-08",0.5011,0.5011,0.4749,0.4749,177000.0],["1998-12-09",0.4691,0.4749,0.4487,0.4603,166216.0],["1998-12-10",0.4603,0.4778,0.4603,0.4691,69785.0],["1998-12-11",0.4603,0.4603,0.4516,0.4545,39968.0],["1998-12-14",0.4487,0.4516,0.4487,0.4487,79301.0],["1998-12-15",0.4429,0.4574,0.4429,0.4574,262646.0],["1998-12-16",0.4545,0.4545,0.4283,0.4341,206183.0],["1998-12-17",0.4312,0.437,0.4196,0.4196,254399.0],["1998-12-18",0.4254,0.4545,0.4196,0.4458,109119.0],["1998-12-21",0.4487,0.4487,0.44,0.4429,86914.0],["1998-12-22",0.437,0.44,0.4196,0.4341,163043.0],["1998-12-23",0.4429,0.4429,0.4196,0.4196,237269.0],["1998-12-24",0.4254,0.4283,0.4196,0.4225,86914.0],["1998-12-28",0.437,0.437,0.4166,0.4166,134495.0],["1998-12-29",0.4196,0.4429,0.4137,0.4429,258205.0],["1998-12-30",0.4429,0.4429,0.4254,0.4283,182710.0],["1998-12-31",0.4225,0.44,0.4196,0.44,158603.0],["1999-01-04",0.4341,0.4545,0.4341,0.4545,109119.0],["1999-01-05",0.4516,0.4516,0.4429,0.4429,31721.0],["1999-01-06",0.4429,0.4662,0.4429,0.4633,188420.0],["1999-01-07",0.4633,0.4895,0.4633,0.4633,162409.0],["1999-01-08",0.4662,0.4895,0.4662,0.4895,248054.0],["1999-01-11",0.4895,0.4953,0.4807,0.4837,131957.0],["1999-01-12",0.4778,0.4778,0.4574,0.4603,37430.0],["1999-01-13",0.4545,0.4545,0.4283,0.4487,143377.0],["1999-01-14",0.4487,0.4487,0.4283,0.4283,137033.0],["1999-01-15",0.4254,0.4574,0.4196,0.4574,144011.0],["1999-01-19",0.4574,0.4574,0.4487,0.4574,178904.0],["1999-01-20",0.4516,0.4545,0.437,0.44,51387.0],["1999-01-21",0.4458,0.4487,0.4283,0.4341,65979.0],["1999-01-22",0.4312,0.4312,0.4254,0.4254,162409.0],["1999-01-25",0.4196,0.4312,0.4196,0.4225,95796.0],["1999-01-26",0.4225,0.4254,0.4196,0.4254,109119.0],["1999-01-27",0.4166,0.4225,0.4166,0.4166,47581.0],["1999-01-28",0.4137,0.4225,0.4137,0.4225,66613.0],["1999-01-29",0.4225,0.4225,0.3933,0.3933,130054.0],["1999-02-01",0.3992,0.4166,0.3962,0.4079,206818.0],["1999-02-02",0.4079,0.4137,0.405,0.4137,98968.0],["1999-02-03",0.4079,0.4137,0.4021,0.4137,123710.0],["1999-02-04",0.4254,0.4458,0.4254,0.4429,339410.0],["1999-02-05",0.4487,0.4545,0.4458,0.4458,141474.0],["1999-02-08",0.4516,0.4516,0.4283,0.4312,93893.0],["1999-02-09",0.437,0.437,0.4283,0.4283,78032.0],["1999-02-10",0.4341,0.4341,0.4225,0.4225,219506.0],["1999-02-11",0.4283,0.4283,0.4196,0.4196,331162.0],["1999-02-12",0.4196,0.4225,0.4108,0.4108,539883.0],["1999-02-16",0.4108,0.4225,0.405,0.405,102140.0],["1999-02-17",0.405,0.4166,0.405,0.4166,58366.0],["1999-02-18",0.4151,0.4268,0.4151,0.4268,30452.0],["1999-02-19",0.4268,0.4444,0.4268,0.4444,146549.0],["1999-02-22",0.4502,0.4677,0.4502,0.459,336237.0],["1999-02-23",0.459,0.4707,0.4444,0.4473,737185.0],["1999-02-24",0.456,0.4677,0.4473,0.4473,167484.0],["1999-02-25",0.4473,0.4473,0.4327,0.4414,121172.0],["1999-02-26",0.4414,0.4619,0.4414,0.4619,138301.0],["1999-03-01",0.4619,0.4853,0.456,0.4707,366055.0],["1999-03-02",0.4677,0.4824,0.4677,0.4736,453603.0],["1999-03-03",0.4707,0.4736,0.456,0.4677,83742.0],["1999-03-04",0.4677,0.4677,0.459,0.4619,47581.0],["1999-03-05",0.4677,0.4853,0.4619,0.4794,217603.0],["1999-03-08",0.4736,0.4736,0.4502,0.456,67247.0],["1999-03-09",0.4502,0.4619,0.4502,0.4619,97065.0],["1999-03-10",0.4619,0.4677,0.459,0.4648,91355.0],["1999-03-11",0.4677,0.4677,0.4619,0.4677,8247.0],["1999-03-12",0.4648,0.4677,0.4619,0.4619,8247.0],["1999-03-15",0.4677,0.4677,0.459,0.4648,36161.0],["1999-03-16",0.459,0.459,0.456,0.456,56463.0],["1999-03-17",0.4502,0.4502,0.4385,0.4414,119904.0],["1999-03-18",0.4385,0.456,0.4385,0.4473,412367.0],["1999-03-19",0.4414,0.4677,0.4414,0.4619,1938758.0],["1999-03-22",0.4648,0.4911,0.4648,0.4911,391431.0],["1999-03-23",0.4911,0.4911,0.4736,0.4794,193495.0],["1999-03-24",0.4794,0.4794,0.4765,0.4765,37430.0],["1999-03-25",0.4736,0.5028,0.4736,0.5028,669303.0],["1999-03-26",0.5028,0.5028,0.497,0.5028,417442.0],["1999-03-29",0.5087,0.5116,0.5057,0.5087,526561.0],["1999-03-30",0.5087,0.5087,0.5028,0.5057,557647.0],["1999-03-31",0.5028,0.5028,0.4707,0.4707,549399.0],["1999-04-01",0.4736,0.4824,0.4707,0.4736,163678.0],["1999-04-05",0.4707,0.4824,0.4707,0.4765,72323.0],["1999-04-06",0.4765,0.4794,0.4736,0.4736,227119.0],["1999-04-07",0.4765,0.4794,0.4736,0.4765,312764.0],["1999-04-08",0.4765,0.4765,0.4707,0.4765,71054.0],["1999-04-09",0.4736,0.4765,0.4707,0.4707,54559.0],["1999-04-12",0.4677,0.5028,0.4677,0.5028,201108.0],["1999-04-13",0.5028,0.5087,0.497,0.5057,199205.0],["1999-04-14",0.5057,0.5438,0.5028,0.5438,312764.0],["1999-04-15",0.5671,0.5905,0.5642,0.5876,675013.0],["1999-04-16",0.5876,0.6636,0.5876,0.649,894519.0],["1999-04-19",0.649,0.6607,0.6315,0.6402,541786.0],["1999-04-20",0.6344,0.6402,0.6139,0.6256,141474.0],["1999-04-21",0.6227,0.6227,0.5788,0.6139,225216.0],["1999-04-22",0.611,0.6256,0.6051,0.6139,146549.0],["1999-04-23",0.6139,0.6139,0.5905,0.6081,60269.0],["1999-04-26",0.6081,0.6081,0.5964,0.5964,115463.0],["1999-04-27",0.5964,0.6081,0.5934,0.6081,163043.0],["1999-04-28",0.5964,0.6315,0.5876,0.6315,390797.0],["1999-04-29",0.6548,0.6899,0.6548,0.6724,773346.0],["1999-04-30",0.6899,0.6899,0.6548,0.6665,253130.0],["1999-05-03",0.6636,0.6636,0.6344,0.6431,244248.0],["1999-05-04",0.649,0.649,0.611,0.6256,362248.0],["1999-05-05",0.6139,0.6315,0.5788,0.6315,319108.0],["1999-05-06",0.6373,0.6724,0.6373,0.6724,296270.0],["1999-05-07",0.6724,0.6899,0.6695,0.6841,701023.0],["1999-05-10",0.6782,0.7016,0.6782,0.7016,437743.0],["1999-05-11",0.7016,0.7162,0.6724,0.6753,470732.0],["1999-05-12",0.6695,0.6724,0.6578,0.6695,71054.0],["1999-05-13",0.6636,0.6636,0.6431,0.6548,161140.0],["1999-05-14",0.6519,0.6607,0.6519,0.6607,32355.0],["1999-05-17",0.6648,0.6648,0.6384,0.6472,95796.0],["1999-05-18",0.6531,0.6531,0.6414,0.6414,152258.0],["1999-05-19",0.6472,0.6501,0.6443,0.6501,152258.0],["1999-05-20",0.6472,0.6531,0.6209,0.6209,152893.0],["1999-05-21",0.6267,0.6267,0.6121,0.6267,171925.0],["1999-05-24",0.6296,0.6296,0.5886,0.6033,185882.0],["1999-05-25",0.6004,0.6004,0.5857,0.5916,49484.0],["1999-05-26",0.5974,0.5974,0.5857,0.5916,55828.0],["1999-05-27",0.5886,0.5886,0.5681,0.5769,95796.0],["1999-05-28",0.5769,0.5945,0.574,0.5799,192226.0],["1999-06-01",0.5828,0.5974,0.5828,0.5945,135129.0],["1999-06-02",0.5945,0.5945,0.5828,0.5916,236635.0],["1999-06-03",0.5945,0.6091,0.5828,0.5857,109753.0],["1999-06-04",0.5857,0.6033,0.5857,0.5974,475808.0],["1999-06-07",0.5974,0.6004,0.5974,0.6004,72323.0],["1999-06-08",0.6004,0.6004,0.5916,0.5945,21570.0],["1999-06-09",0.5886,0.5974,0.5799,0.5974,140205.0],["1999-06-10",0.5974,0.6033,0.5799,0.5974,193495.0],["1999-06-11",0.5916,0.5974,0.574,0.5828,144646.0],["1999-06-14",0.5886,0.5886,0.5769,0.5886,72957.0],["1999-06-15",0.5916,0.6062,0.5916,0.6062,40602.0],["1999-06-16",0.6062,0.6062,0.5945,0.5974,29183.0],["1999-06-17",0.6033,0.6033,0.5974,0.6004,10151.0],["1999-06-18",0.6062,0.6062,0.5857,0.6004,207452.0],["1999-06-21",0.5945,0.5945,0.5799,0.5916,50753.0],["1999-06-22",0.5916,0.5945,0.5799,0.5857,98334.0],["1999-06-23",0.5799,0.5916,0.5769,0.5769,93258.0],["1999-06-24",0.5828,0.5945,0.5828,0.5945,329893.0],["1999-06-25",0.6004,0.6443,0.6004,0.6443,1037895.0],["1999-06-28",0.6501,0.6619,0.6443,0.6501,208087.0],["1999-06-29",0.6501,0.656,0.6501,0.656,165581.0],["1999-06-30",0.6619,0.6765,0.656,0.6765,701658.0],["1999-07-01",0.6824,0.7146,0.6794,0.7029,812045.0],["1999-07-02",0.6999,0.7029,0.6941,0.697,294366.0],["1999-07-06",0.6999,0.6999,0.6824,0.6882,97065.0],["1999-07-07",0.6648,0.6941,0.6648,0.6911,380012.0],["1999-07-08",0.6941,0.7116,0.6911,0.697,353367.0],["1999-07-09",0.6911,0.6999,0.6882,0.6911,126248.0],["1999-07-12",0.6765,0.6765,0.6531,0.6531,286753.0],["1999-07-13",0.6531,0.6531,0.6384,0.6472,75495.0],["1999-07-14",0.6472,0.6619,0.6472,0.6619,93893.0],["1999-07-15",0.6589,0.6853,0.6589,0.6853,229022.0],["1999-07-16",0.6853,0.6853,0.6794,0.6853,112291.0],["1999-07-19",0.6853,0.6853,0.6648,0.6706,28548.0],["1999-07-20",0.6677,0.6853,0.6531,0.6794,272796.0],["1999-07-21",0.6736,0.6794,0.6501,0.6706,168119.0],["1999-07-22",0.6677,0.6677,0.6501,0.6619,55828.0],["1999-07-23",0.656,0.6589,0.6501,0.6501,67882.0],["1999-07-26",0.6472,0.6619,0.6472,0.6589,58366.0],["1999-07-27",0.6531,0.6765,0.6531,0.6589,125613.0],["1999-07-28",0.656,0.6619,0.6531,0.6531,13957.0],["1999-07-29",0.656,0.656,0.6384,0.6384,47581.0],["1999-07-30",0.6326,0.6531,0.6121,0.6531,109119.0],["1999-08-02",0.656,0.6794,0.656,0.6794,38699.0],["1999-08-03",0.6794,0.6794,0.6589,0.6619,65344.0],["1999-08-04",0.6853,0.6853,0.6619,0.6648,28548.0],["1999-08-05",0.6619,0.6619,0.6531,0.6619,15860.0],["1999-08-06",0.6589,0.6706,0.6589,0.6706,48850.0],["1999-08-09",0.6677,0.6736,0.6619,0.6677,596980.0],["1999-08-10",0.6706,0.6706,0.6501,0.656,168753.0],["1999-08-11",0.656,0.6619,0.6531,0.6589,139570.0],["1999-08-12",0.6589,0.6648,0.6472,0.6531,65344.0],["1999-08-13",0.6482,0.657,0.6482,0.657,13957.0],["1999-08-16",0.6512,0.6512,0.6482,0.6512,43140.0],["1999-08-17",0.657,0.657,0.6453,0.6482,62807.0],["1999-08-18",0.6482,0.6482,0.6424,0.6453,57731.0],["1999-08-19",0.6394,0.6512,0.6394,0.6482,42505.0],["1999-08-20",0.6512,0.7392,0.6512,0.7362,1410929.0],["1999-08-23",0.7304,0.745,0.7216,0.7421,1062003.0],["1999-08-24",0.7362,0.7509,0.7304,0.748,735282.0],["1999-08-25",0.748,0.748,0.7216,0.7274,258839.0],["1999-08-26",0.7216,0.745,0.7186,0.7392,417442.0],["1999-08-27",0.7392,0.7392,0.7333,0.7333,584292.0],["1999-08-30",0.7274,0.7274,0.7216,0.7216,303883.0],["1999-08-31",0.7157,0.7216,0.7157,0.7216,161775.0],["1999-09-01",0.7245,0.7421,0.7245,0.7333,314033.0],["1999-09-02",0.7274,0.7421,0.7274,0.7421,189689.0],["1999-09-03",0.7421,0.7568,0.7421,0.7509,212527.0],["1999-09-07",0.748,0.7597,0.748,0.7568,230925.0],["1999-09-08",0.748,0.7597,0.748,0.7538,224581.0],["1999-09-09",0.748,0.7568,0.748,0.7538,299442.0],["1999-09-10",0.7538,0.7568,0.7538,0.7568,435840.0],["1999-09-13",0.7509,0.7685,0.7509,0.7626,150355.0],["1999-09-14",0.7626,0.7685,0.7597,0.7626,142108.0],["1999-09-15",0.7597,0.7597,0.7568,0.7568,98334.0],["1999-09-16",0.7568,0.7597,0.7568,0.7568,116097.0],["1999-09-17",0.7568,0.7626,0.7568,0.7626,119904.0],["1999-09-20",0.7568,0.7685,0.7568,0.7597,62172.0],["1999-09-21",0.7568,0.7626,0.7568,0.7626,85645.0],["1999-09-22",0.7626,0.7626,0.7626,0.7626,172560.0],["1999-09-23",0.7626,0.7744,0.7568,0.7626,223312.0],["1999-09-24",0.7626,0.7626,0.7568,0.7597,747335.0],["1999-09-27",0.7626,0.7744,0.7626,0.7744,185882.0],["1999-09-28",0.7685,0.789,0.7685,0.789,116732.0],["1999-09-29",0.792,0.7949,0.789,0.792,106581.0],["1999-09-30",0.7861,0.7978,0.7861,0.792,293732.0],["1999-10-01",0.7832,0.7832,0.7656,0.7802,44409.0],["1999-10-04",0.7773,0.7832,0.7685,0.7832,234732.0],["1999-10-05",0.7832,0.7861,0.7773,0.7802,107215.0],["1999-10-06",0.7802,0.7978,0.7773,0.7978,138936.0],["1999-10-07",0.792,0.792,0.7744,0.792,189689.0],["1999-10-08",0.8213,0.8536,0.8213,0.8477,770809.0],["1999-10-11",0.8418,0.8418,0.8154,0.8301,199839.0],["1999-10-12",0.8301,0.8301,0.8125,0.8125,76764.0],["1999-10-13",0.8066,0.8272,0.8066,0.8125,132592.0],["1999-10-14",0.8096,0.8125,0.8037,0.8066,33624.0],["1999-10-15",0.7978,0.7978,0.7509,0.7802,1115293.0],["1999-10-18",0.7802,0.7802,0.7656,0.7744,66613.0],["1999-10-19",0.7744,0.7773,0.7597,0.7656,530367.0],["1999-10-20",0.7597,0.7626,0.745,0.7509,130689.0],["1999-10-21",0.748,0.7509,0.7392,0.7509,261377.0],["1999-10-22",0.7509,0.7568,0.7509,0.7538,33624.0],["1999-10-25",0.7509,0.7568,0.7509,0.7509,180807.0],["1999-10-26",0.7538,0.7597,0.7538,0.7568,206183.0],["1999-10-27",0.7626,0.7626,0.7568,0.7626,355270.0],["1999-10-28",0.7685,0.7744,0.7568,0.7714,327356.0],["1999-10-29",0.7714,0.7714,0.7597,0.7626,241710.0],["1999-11-01",0.7685,0.7685,0.7626,0.7626,331797.0],["1999-11-02",0.7626,0.7714,0.748,0.748,272796.0],["1999-11-03",0.7421,0.7568,0.7274,0.7568,562088.0],["1999-11-04",0.7509,0.7538,0.7421,0.7538,260743.0],["1999-11-05",0.748,0.7714,0.748,0.7626,158603.0],["1999-11-08",0.7685,0.7744,0.7568,0.7656,210624.0],["1999-11-09",0.7597,0.7685,0.7538,0.7685,121807.0],["1999-11-10",0.7685,0.7714,0.7568,0.7597,186517.0],["1999-11-11",0.7626,0.7626,0.7597,0.7597,249323.0],["1999-11-12",0.7538,0.7538,0.7421,0.7509,189689.0],["1999-11-15",0.745,0.7538,0.745,0.748,228388.0],["1999-11-16",0.745,0.7509,0.7421,0.745,423786.0],["1999-11-17",0.7397,0.7486,0.7338,0.7338,181441.0],["1999-11-18",0.7397,0.7427,0.7338,0.7368,98334.0],["1999-11-19",0.7427,0.7427,0.7162,0.725,107215.0],["1999-11-22",0.6896,0.6985,0.6837,0.6985,248054.0],["1999-11-23",0.6926,0.6955,0.6867,0.6955,100871.0],["1999-11-24",0.6955,0.6955,0.6719,0.6837,355904.0],["1999-11-26",0.6896,0.6926,0.6867,0.6896,52022.0],["1999-11-29",0.6926,0.6926,0.6749,0.6749,82473.0],["1999-11-30",0.6808,0.7014,0.6719,0.7014,366055.0],["1999-12-01",0.6955,0.7014,0.6837,0.6926,234732.0],["1999-12-02",0.6896,0.7014,0.6837,0.7014,249323.0],["1999-12-03",0.6955,0.6985,0.6896,0.6896,90721.0],["1999-12-06",0.6955,0.6985,0.6719,0.6778,164312.0],["1999-12-07",0.6749,0.6926,0.6719,0.6808,120538.0],["1999-12-08",0.6749,0.6778,0.6602,0.6602,278506.0],["1999-12-09",0.6602,0.6602,0.6543,0.6543,137667.0],["1999-12-10",0.6484,0.6661,0.6484,0.6602,706099.0],["1999-12-13",0.6484,0.6543,0.6484,0.6513,38065.0],["1999-12-14",0.6543,0.6778,0.6543,0.6719,119904.0],["1999-12-15",0.669,0.7044,0.6631,0.7044,100871.0],["1999-12-16",0.7014,0.7014,0.6837,0.6985,178269.0],["1999-12-17",0.7044,0.7044,0.6837,0.6926,157968.0],["1999-12-20",0.6926,0.6985,0.6867,0.6896,196667.0],["1999-12-21",0.6896,0.6926,0.6896,0.6926,294366.0],["1999-12-22",0.6926,0.6926,0.6808,0.6896,478345.0],["1999-12-23",0.6955,0.7044,0.6926,0.7014,57097.0],["1999-12-27",0.7044,0.725,0.6985,0.7191,151624.0],["1999-12-28",0.7132,0.7132,0.7044,0.7073,17763.0],["1999-12-29",0.7044,0.725,0.7014,0.725,98968.0],["1999-12-30",0.722,0.722,0.6985,0.7044,72323.0],["1999-12-31",0.7014,0.7279,0.7014,0.7279,35527.0],["2000-01-03",0.7338,0.7338,0.7044,0.7132,64075.0],["2000-01-04",0.7103,0.7103,0.7073,0.7073,37430.0],["2000-01-05",0.7044,0.7103,0.6955,0.7014,59000.0],["2000-01-06",0.7014,0.7073,0.6955,0.7073,115463.0],["2000-01-07",0.7044,0.7162,0.7044,0.7162,59635.0],["2000-01-10",0.725,0.7368,0.7162,0.7279,91990.0],["2000-01-11",0.7279,0.7279,0.7103,0.7103,19667.0],["2000-01-12",0.7073,0.722,0.6985,0.7103,158603.0],["2000-01-13",0.7103,0.7191,0.7073,0.7162,267087.0],["2000-01-14",0.722,0.7427,0.722,0.7427,1136229.0],["2000-01-18",0.7427,0.7427,0.7162,0.7162,88183.0],["2000-01-19",0.7132,0.7427,0.7132,0.7397,154162.0],["2000-01-20",0.7486,0.778,0.7486,0.7721,448528.0],["2000-01-21",0.7604,0.7633,0.7545,0.7633,248689.0],["2000-01-24",0.7721,0.7751,0.7515,0.7515,112291.0],["2000-01-25",0.7515,0.7545,0.7456,0.7456,91355.0],["2000-01-26",0.7427,0.7633,0.7427,0.7604,55828.0],["2000-01-27",0.7545,0.7663,0.7515,0.7663,105312.0],["2000-01-28",0.7663,0.778,0.7427,0.7456,67882.0],["2000-01-31",0.7427,0.7515,0.7309,0.7309,59635.0],["2000-02-01",0.7309,0.7486,0.7309,0.7486,47581.0],["2000-02-02",0.7427,0.7427,0.7191,0.725,135764.0],["2000-02-03",0.725,0.7545,0.725,0.7545,47581.0],["2000-02-04",0.7574,0.778,0.7574,0.7751,210624.0],["2000-02-07",0.7721,0.7751,0.7663,0.7692,38699.0],["2000-02-08",0.7751,0.7751,0.7456,0.7456,60269.0],["2000-02-09",0.7456,0.7545,0.7427,0.7427,107850.0],["2000-02-10",0.7486,0.7486,0.7368,0.7368,58366.0],["2000-02-11",0.7486,0.7486,0.7338,0.7338,86914.0],["2000-02-14",0.7456,0.7456,0.7338,0.7338,43774.0],["2000-02-15",0.7338,0.7368,0.7279,0.7368,66613.0],["2000-02-16",0.7279,0.7338,0.7162,0.722,39968.0],["2000-02-17",0.7162,0.7191,0.7073,0.7162,187785.0],["2000-02-18",0.722,0.722,0.7132,0.7132,9516.0],["2000-02-22",0.7132,0.7132,0.7073,0.7132,76129.0],["2000-02-23",0.7073,0.7132,0.7073,0.7132,149721.0],["2000-02-24",0.7132,0.7191,0.7132,0.7132,215065.0],["2000-02-25",0.7162,0.7162,0.6896,0.7044,787938.0],["2000-02-28",0.7014,0.7191,0.7014,0.7073,132592.0],["2000-02-29",0.7014,0.7191,0.6926,0.7191,425055.0],["2000-03-01",0.7103,0.7132,0.7014,0.7073,76764.0],["2000-03-02",0.6985,0.6985,0.6867,0.6896,261377.0],["2000-03-03",0.6896,0.6896,0.6837,0.6896,203011.0],["2000-03-06",0.6837,0.6896,0.6837,0.6896,6979.0],["2000-03-07",0.6749,0.6778,0.6484,0.6543,666131.0],["2000-03-08",0.6572,0.6602,0.6484,0.6513,235366.0],["2000-03-09",0.6484,0.6513,0.6336,0.6513,254399.0],["2000-03-10",0.6513,0.6602,0.6484,0.6484,545593.0],["2000-03-13",0.6505,0.6505,0.6416,0.6416,26645.0],["2000-03-14",0.6357,0.6416,0.6357,0.6357,117366.0],["2000-03-15",0.6357,0.6357,0.6328,0.6328,174463.0],["2000-03-16",0.6387,0.6446,0.6239,0.6446,128785.0],["2000-03-17",0.6357,0.6387,0.6268,0.6387,265184.0],["2000-03-20",0.6328,0.6328,0.6209,0.6209,133861.0],["2000-03-21",0.618,0.6239,0.615,0.615,140839.0],["2000-03-22",0.615,0.618,0.6032,0.6121,80570.0],["2000-03-23",0.6121,0.6121,0.5914,0.5943,150355.0],["2000-03-24",0.5914,0.615,0.5854,0.615,891981.0],["2000-03-27",0.615,0.6268,0.615,0.6239,142108.0],["2000-03-28",0.618,0.618,0.6032,0.6032,130054.0],["2000-03-29",0.615,0.618,0.6002,0.6002,329259.0],["2000-03-30",0.6032,0.6032,0.6002,0.6002,109119.0],["2000-03-31",0.6032,0.615,0.6032,0.615,99602.0],["2000-04-03",0.5884,0.6091,0.5884,0.5973,194130.0],["2000-04-04",0.5973,0.6032,0.5943,0.6032,119269.0],["2000-04-05",0.6002,0.6061,0.6002,0.6032,156065.0],["2000-04-06",0.6032,0.6121,0.5973,0.5973,90721.0],["2000-04-07",0.6032,0.6091,0.5973,0.6091,79301.0],["2000-04-10",0.6061,0.6121,0.5914,0.5914,111656.0],["2000-04-11",0.5884,0.5884,0.5677,0.5766,433937.0],["2000-04-12",0.5736,0.5854,0.5736,0.5736,88183.0],["2000-04-13",0.5736,0.5795,0.5736,0.5736,95796.0],["2000-04-14",0.5766,0.5795,0.5707,0.5795,69785.0],["2000-04-17",0.5854,0.5854,0.5707,0.5854,156699.0],["2000-04-18",0.5795,0.5795,0.5677,0.5736,114194.0],["2000-04-19",0.5707,0.5707,0.5588,0.5618,1022035.0],["2000-04-20",0.5588,0.5618,0.5588,0.5588,41871.0],["2000-04-24",0.5588,0.5648,0.5588,0.5588,11419.0],["2000-04-25",0.5588,0.5914,0.5588,0.5914,326721.0],["2000-04-26",0.5914,0.5914,0.5825,0.5825,43774.0],["2000-04-27",0.5825,0.5884,0.5677,0.5854,544959.0],["2000-04-28",0.5854,0.5943,0.5795,0.5943,166216.0],["2000-05-01",0.5914,0.6032,0.5854,0.6002,59635.0],["2000-05-02",0.6032,0.6209,0.6032,0.615,356539.0],["2000-05-03",0.615,0.615,0.6002,0.6091,55828.0],["2000-05-04",0.6002,0.6002,0.5736,0.5854,130054.0],["2000-05-05",0.5854,0.5943,0.5825,0.5943,16495.0],["2000-05-08",0.6002,0.6032,0.5914,0.5943,34258.0],["2000-05-09",0.5914,0.5914,0.5884,0.5884,35527.0],["2000-05-10",0.5884,0.615,0.5884,0.6091,502453.0],["2000-05-11",0.6032,0.6091,0.5943,0.5973,28548.0],["2000-05-12",0.6032,0.6091,0.5884,0.5884,114828.0],["2000-05-15",0.5854,0.5884,0.5795,0.5884,43140.0],["2000-05-16",0.5914,0.5973,0.5914,0.5973,60903.0],["2000-05-17",0.5943,0.5943,0.5914,0.5914,268356.0],["2000-05-18",0.5914,0.6091,0.5914,0.6091,51387.0],["2000-05-19",0.5884,0.5914,0.5884,0.5914,67247.0],["2000-05-22",0.5884,0.5914,0.5854,0.5914,43140.0],["2000-05-23",0.5854,0.5854,0.5795,0.5795,56463.0],["2000-05-24",0.573,0.5878,0.5671,0.5671,219506.0],["2000-05-25",0.57,0.57,0.5463,0.5582,389528.0],["2000-05-26",0.5522,0.5641,0.5463,0.5522,399044.0],["2000-05-30",0.5463,0.5671,0.5463,0.5671,54559.0],["2000-05-31",0.57,0.5938,0.5671,0.5938,63441.0],["2000-06-01",0.5938,0.5938,0.573,0.5789,50118.0],["2000-06-02",0.5849,0.5878,0.576,0.5819,60269.0],["2000-06-05",0.576,0.576,0.5641,0.5671,111022.0],["2000-06-06",0.5671,0.5671,0.5552,0.5552,33624.0],["2000-06-07",0.5522,0.5522,0.5344,0.5374,256936.0],["2000-06-08",0.5255,0.5344,0.5255,0.5344,392066.0],["2000-06-09",0.5255,0.5285,0.5047,0.5285,175097.0],["2000-06-12",0.5344,0.5374,0.5285,0.5374,60903.0],["2000-06-13",0.5344,0.5344,0.5196,0.5225,34258.0],["2000-06-14",0.5225,0.5344,0.5225,0.5255,128785.0],["2000-06-15",0.5314,0.5433,0.5255,0.5433,151624.0],["2000-06-16",0.5374,0.5522,0.5374,0.5522,192226.0],["2000-06-19",0.5582,0.5582,0.5493,0.5493,57731.0],["2000-06-20",0.5433,0.5493,0.5403,0.5493,263915.0],["2000-06-21",0.5493,0.5493,0.5463,0.5463,13957.0],["2000-06-22",0.5463,0.5463,0.5433,0.5463,45043.0],["2000-06-23",0.5433,0.5493,0.5403,0.5463,109753.0],["2000-06-26",0.5314,0.5493,0.5314,0.5463,137667.0],["2000-06-27",0.5493,0.5522,0.5403,0.5463,86280.0],["2000-06-28",0.5463,0.5671,0.5463,0.5671,33624.0],["2000-06-29",0.5671,0.5671,0.5582,0.5611,10785.0],["2000-06-30",0.57,0.5789,0.5641,0.5789,92624.0],["2000-07-03",0.5789,0.5938,0.5789,0.5938,60269.0],["2000-07-05",0.5878,0.5878,0.5582,0.5582,194130.0],["2000-07-06",0.5522,0.57,0.5344,0.57,95796.0],["2000-07-07",0.57,0.5789,0.5641,0.5641,90721.0],["2000-07-10",0.5641,0.5938,0.5611,0.5938,91990.0],["2000-07-11",0.5878,0.5908,0.573,0.5819,135129.0],["2000-07-12",0.5819,0.5849,0.576,0.5819,90721.0],["2000-07-13",0.5671,0.57,0.5433,0.5582,107850.0],["2000-07-14",0.5552,0.5641,0.5522,0.5641,34893.0],["2000-07-17",0.5611,0.573,0.5582,0.573,17129.0],["2000-07-18",0.57,0.57,0.5582,0.5611,41237.0],["2000-07-19",0.5611,0.5671,0.5582,0.5611,25376.0],["2000-07-20",0.5671,0.5671,0.5522,0.5611,53925.0],["2000-07-21",0.5641,0.5671,0.5582,0.5641,59635.0],["2000-07-24",0.5671,0.5671,0.5522,0.5522,36796.0],["2000-07-25",0.5522,0.5641,0.5493,0.5641,42505.0],["2000-07-26",0.5611,0.5671,0.5582,0.5671,40602.0],["2000-07-27",0.5641,0.5641,0.5611,0.5611,1616478.0],["2000-07-28",0.5582,0.5611,0.5522,0.5522,24108.0],["2000-07-31",0.5463,0.5641,0.5463,0.5611,75495.0],["2000-08-01",0.5582,0.5582,0.5552,0.5552,16495.0],["2000-08-02",0.5493,0.5552,0.5493,0.5552,24108.0],["2000-08-03",0.5522,0.5522,0.5285,0.5374,345119.0],["2000-08-04",0.5374,0.5463,0.5374,0.5463,36161.0],["2000-08-07",0.5403,0.5493,0.5403,0.5433,813314.0],["2000-08-08",0.5463,0.5493,0.5403,0.5493,13323.0],["2000-08-09",0.5493,0.57,0.5493,0.5582,99602.0],["2000-08-10",0.5582,0.5582,0.5374,0.5374,27280.0],["2000-08-11",0.54,0.5699,0.54,0.5609,88817.0],["2000-08-14",0.555,0.5997,0.555,0.5997,239173.0],["2000-08-15",0.6027,0.6206,0.5967,0.5967,129420.0],["2000-08-16",0.6027,0.6087,0.5967,0.5967,80570.0],["2000-08-17",0.6027,0.6027,0.5967,0.5997,19667.0],["2000-08-18",0.5938,0.6087,0.5938,0.6087,121172.0],["2000-08-21",0.6087,0.6206,0.6087,0.6206,190958.0],["2000-08-22",0.6206,0.6385,0.6206,0.6355,163043.0],["2000-08-23",0.6445,0.6624,0.6445,0.6594,263915.0],["2000-08-24",0.6594,0.6952,0.6594,0.6892,167484.0],["2000-08-25",0.6773,0.6833,0.6713,0.6803,242979.0],["2000-08-28",0.6863,0.6863,0.6743,0.6773,76764.0],["2000-08-29",0.6833,0.6863,0.6654,0.6654,68516.0],["2000-08-30",0.6624,0.6683,0.6624,0.6683,90086.0],["2000-08-31",0.6743,0.6743,0.6564,0.6654,506259.0],["2000-09-01",0.6654,0.6743,0.6654,0.6683,35527.0],["2000-09-05",0.6683,0.6863,0.6683,0.6833,233463.0],["2000-09-06",0.6833,0.7012,0.6833,0.7012,310861.0],["2000-09-07",0.7012,0.7161,0.6922,0.7161,123076.0],["2000-09-08",0.7101,0.7131,0.6982,0.7042,222678.0],["2000-09-11",0.7042,0.7042,0.6982,0.6982,29817.0],["2000-09-12",0.7042,0.7221,0.7042,0.7161,163043.0],["2000-09-13",0.7161,0.7579,0.7161,0.7579,72957.0],["2000-09-14",0.7489,0.7549,0.7429,0.7429,211259.0],["2000-09-15",0.725,0.725,0.6922,0.6922,127516.0],["2000-09-18",0.6922,0.6982,0.6504,0.6534,93893.0],["2000-09-19",0.6534,0.7101,0.6355,0.7101,250592.0],["2000-09-20",0.7101,0.7101,0.6773,0.6773,121807.0],["2000-09-21",0.6833,0.6952,0.6713,0.6803,109119.0],["2000-09-22",0.6773,0.7042,0.6713,0.7042,53290.0],["2000-09-25",0.7071,0.7131,0.7042,0.7101,127516.0],["2000-09-26",0.7101,0.7101,0.6952,0.6952,25376.0],["2000-09-27",0.7012,0.7071,0.6892,0.7042,144646.0],["2000-09-28",0.7071,0.7101,0.6922,0.6982,114194.0],["2000-09-29",0.6982,0.7459,0.6982,0.74,656615.0],["2000-10-02",0.737,0.7459,0.7161,0.7161,188420.0],["2000-10-03",0.7101,0.7161,0.6982,0.6982,225216.0],["2000-10-04",0.6952,0.7042,0.6922,0.6952,333065.0],["2000-10-05",0.6982,0.7042,0.6952,0.6982,178269.0],["2000-10-06",0.7012,0.7012,0.6922,0.6922,193495.0],["2000-10-09",0.6863,0.6863,0.6683,0.6713,244248.0],["2000-10-10",0.6713,0.6863,0.6713,0.6863,69785.0],["2000-10-11",0.6952,0.6952,0.6743,0.6863,167484.0],["2000-10-12",0.6833,0.6863,0.6713,0.6713,38699.0],["2000-10-13",0.6713,0.7012,0.6683,0.7012,111656.0],["2000-10-16",0.6892,0.6922,0.6624,0.6624,112925.0],["2000-10-17",0.6683,0.6713,0.6624,0.6624,55828.0],["2000-10-18",0.6564,0.6713,0.6445,0.6713,1099433.0],["2000-10-19",0.6743,0.6743,0.6504,0.6564,288657.0],["2000-10-20",0.6624,0.6624,0.6594,0.6624,14591.0],["2000-10-23",0.6683,0.6683,0.6475,0.6475,89452.0],["2000-10-24",0.6385,0.6683,0.6355,0.6624,645195.0],["2000-10-25",0.6594,0.6683,0.6534,0.6534,554475.0],["2000-10-26",0.6594,0.6683,0.6564,0.6624,620453.0],["2000-10-27",0.6624,0.6683,0.6534,0.6534,105947.0],["2000-10-30",0.6475,0.6564,0.6385,0.6564,675013.0],["2000-10-31",0.6564,0.6654,0.6534,0.6654,301345.0],["2000-11-01",0.6594,0.6594,0.6504,0.6504,16495.0],["2000-11-02",0.6564,0.6564,0.6355,0.6445,191592.0],["2000-11-03",0.6504,0.6564,0.6475,0.6564,134495.0],["2000-11-06",0.6564,0.6624,0.6445,0.6445,103409.0],["2000-11-07",0.6445,0.6475,0.6445,0.6445,81205.0],["2000-11-08",0.6385,0.6564,0.6325,0.6355,462485.0],["2000-11-09",0.6296,0.6415,0.6266,0.6415,221409.0],["2000-11-10",0.6355,0.6415,0.6266,0.6325,65344.0],["2000-11-13",0.6266,0.6266,0.6027,0.6057,189689.0],["2000-11-14",0.6087,0.6087,0.5908,0.5938,87549.0],["2000-11-15",0.5938,0.6027,0.5938,0.5997,328625.0],["2000-11-16",0.5997,0.6206,0.5967,0.6027,601421.0],["2000-11-17",0.6146,0.6146,0.6087,0.6087,94527.0],["2000-11-20",0.6027,0.6087,0.5967,0.6087,7613.0],["2000-11-21",0.6087,0.6087,0.5967,0.5997,42505.0],["2000-11-22",0.5967,0.5997,0.5788,0.5938,68516.0],["2000-11-24",0.5967,0.6117,0.5967,0.6117,62172.0],["2000-11-27",0.6117,0.6206,0.5997,0.5997,103409.0],["2000-11-28",0.5997,0.6027,0.5908,0.5908,172560.0],["2000-11-29",0.5908,0.6087,0.5908,0.5967,85011.0],["2000-11-30",0.6021,0.6112,0.5961,0.5991,124979.0],["2000-12-01",0.6021,0.6082,0.5961,0.5961,10785.0],["2000-12-04",0.5961,0.6173,0.5961,0.6021,148452.0],["2000-12-05",0.6021,0.6203,0.5931,0.6203,146549.0],["2000-12-06",0.6203,0.6203,0.5931,0.5931,262011.0],["2000-12-07",0.5991,0.5991,0.5931,0.5931,41237.0],["2000-12-08",0.59,0.6052,0.587,0.6052,262646.0],["2000-12-11",0.6112,0.6263,0.5961,0.6173,508163.0],["2000-12-12",0.6112,0.6263,0.6021,0.6112,299442.0],["2000-12-13",0.6082,0.6112,0.6021,0.6052,156065.0],["2000-12-14",0.6052,0.6082,0.5991,0.5991,74860.0],["2000-12-15",0.5961,0.6052,0.5961,0.6052,267721.0],["2000-12-18",0.6052,0.6233,0.5961,0.6203,100871.0],["2000-12-19",0.6233,0.6233,0.6052,0.6052,97699.0],["2000-12-20",0.6052,0.6052,0.5991,0.6052,68516.0],["2000-12-21",0.6021,0.6082,0.6021,0.6082,16495.0],["2000-12-22",0.6052,0.6354,0.6052,0.6263,76764.0],["2000-12-26",0.6294,0.6294,0.6112,0.6142,74226.0],["2000-12-27",0.6203,0.6203,0.5961,0.6052,185248.0],["2000-12-28",0.5991,0.6052,0.587,0.5991,705464.0],["2000-12-29",0.6052,0.6233,0.5931,0.6233,290560.0],["2001-01-02",0.6173,0.6173,0.6052,0.6173,38699.0],["2001-01-03",0.6112,0.6445,0.6021,0.6445,133861.0],["2001-01-04",0.6506,0.6506,0.6294,0.6415,77398.0],["2001-01-05",0.6354,0.6354,0.6263,0.6294,71054.0],["2001-01-08",0.6354,0.6506,0.6324,0.6324,97065.0],["2001-01-09",0.6324,0.6445,0.6233,0.6445,46946.0],["2001-01-10",0.6384,0.6506,0.6324,0.6506,75495.0],["2001-01-11",0.6506,0.6536,0.6324,0.6324,41871.0],["2001-01-12",0.6354,0.6415,0.6294,0.6354,160506.0],["2001-01-16",0.6294,0.6566,0.6294,0.6536,43140.0],["2001-01-17",0.6536,0.6536,0.6294,0.6354,42505.0],["2001-01-18",0.6354,0.6536,0.6354,0.6354,306420.0],["2001-01-19",0.6354,0.6354,0.6263,0.6263,62172.0],["2001-01-22",0.6324,0.6475,0.6294,0.6475,60269.0],["2001-01-23",0.6536,0.6566,0.6415,0.6415,67882.0],["2001-01-24",0.6354,0.6354,0.6112,0.6112,90721.0],["2001-01-25",0.6173,0.6324,0.6173,0.6173,84377.0],["2001-01-26",0.6173,0.6263,0.6173,0.6233,12054.0],["2001-01-29",0.6294,0.6429,0.6294,0.6429,52656.0],["2001-01-30",0.6497,0.6671,0.6497,0.6671,413001.0],["2001-01-31",0.6584,0.6662,0.6439,0.6657,247420.0],["2001-02-01",0.6584,0.6608,0.6536,0.6608,47581.0],["2001-02-02",0.6584,0.6696,0.6584,0.6691,88183.0],["2001-02-05",0.6633,0.6729,0.6608,0.6729,98334.0],["2001-02-06",0.6729,0.6875,0.6729,0.6826,67882.0],["2001-02-07",0.6826,0.685,0.6792,0.6841,17763.0],["2001-02-08",0.6705,0.6826,0.6705,0.6812,80570.0],["2001-02-09",0.6802,0.7165,0.6802,0.6957,214431.0],["2001-02-12",0.6957,0.7059,0.6909,0.7054,222678.0],["2001-02-13",0.7093,0.7262,0.7068,0.7262,180173.0],["2001-02-14",0.7214,0.7214,0.7073,0.7165,114828.0],["2001-02-15",0.7189,0.731,0.7189,0.731,288022.0],["2001-02-16",0.7306,0.731,0.7141,0.7141,104678.0],["2001-02-20",0.7126,0.7165,0.7059,0.7165,64075.0],["2001-02-21",0.7141,0.7262,0.7093,0.7262,144011.0],["2001-02-22",0.7233,0.7233,0.7102,0.7184,43774.0],["2001-02-23",0.7214,0.7233,0.7078,0.7141,358442.0],["2001-02-26",0.7165,0.7214,0.7117,0.7214,167484.0],["2001-02-27",0.7165,0.7189,0.6899,0.6899,156699.0],["2001-02-28",0.6899,0.7262,0.6729,0.702,748604.0],["2001-03-01",0.685,0.6947,0.6802,0.6942,294366.0],["2001-03-02",0.6962,0.702,0.6778,0.6788,179538.0],["2001-03-05",0.6788,0.6923,0.6788,0.6875,249323.0],["2001-03-06",0.6875,0.6996,0.6875,0.6996,40602.0],["2001-03-07",0.6996,0.7044,0.6996,0.7015,371130.0],["2001-03-08",0.702,0.7054,0.702,0.702,32989.0],["2001-03-09",0.6996,0.7015,0.6875,0.6875,104678.0],["2001-03-12",0.6875,0.6996,0.6681,0.6734,118000.0],["2001-03-13",0.6681,0.6875,0.6681,0.6875,114828.0],["2001-03-14",0.6837,0.6994,0.6837,0.6871,214431.0],["2001-03-15",0.6896,0.6896,0.6847,0.6852,60903.0],["2001-03-16",0.6847,0.6871,0.6798,0.6847,689604.0],["2001-03-19",0.6822,0.6969,0.6822,0.6969,121172.0],["2001-03-20",0.6994,0.6994,0.6896,0.6896,301345.0],["2001-03-21",0.6896,0.6896,0.6847,0.6881,270893.0],["2001-03-22",0.6837,0.6847,0.6773,0.6847,67882.0],["2001-03-23",0.6837,0.6847,0.6822,0.6842,170022.0],["2001-03-26",0.6842,0.6847,0.6773,0.6778,85011.0],["2001-03-27",0.6769,0.6842,0.6754,0.6842,42505.0],["2001-03-28",0.6783,0.6783,0.6725,0.6725,36796.0],["2001-03-29",0.6676,0.672,0.6676,0.6695,58366.0],["2001-03-30",0.6695,0.6749,0.6676,0.6749,60269.0],["2001-04-02",0.6754,0.6783,0.67,0.67,168753.0],["2001-04-03",0.67,0.67,0.6602,0.6651,81839.0],["2001-04-04",0.67,0.67,0.6602,0.6676,236635.0],["2001-04-05",0.6681,0.6798,0.6681,0.6798,157968.0],["2001-04-06",0.6773,0.6773,0.6676,0.6676,168753.0],["2001-04-09",0.6725,0.6725,0.6602,0.6607,177635.0],["2001-04-10",0.6676,0.672,0.6651,0.6676,99602.0],["2001-04-11",0.6676,0.6783,0.6671,0.6778,104043.0],["2001-04-12",0.6651,0.6725,0.6651,0.6725,34258.0],["2001-04-16",0.6681,0.6725,0.6676,0.6695,192861.0],["2001-04-17",0.67,0.67,0.6651,0.67,394603.0],["2001-04-18",0.6739,0.6842,0.6739,0.6773,97699.0],["2001-04-19",0.6749,0.6847,0.6749,0.6847,873583.0],["2001-04-20",0.6847,0.6847,0.6725,0.6832,96430.0],["2001-04-23",0.6808,0.6847,0.6725,0.6725,64710.0],["2001-04-24",0.6729,0.6798,0.6685,0.6749,193495.0],["2001-04-25",0.6773,0.6847,0.6725,0.6847,91990.0],["2001-04-26",0.6847,0.6847,0.6773,0.6798,34258.0],["2001-04-27",0.6808,0.6876,0.6808,0.6876,154796.0],["2001-04-30",0.6896,0.6945,0.6847,0.6847,133226.0],["2001-05-01",0.6358,0.67,0.6358,0.67,475173.0],["2001-05-02",0.6744,0.692,0.6744,0.6896,438378.0],["2001-05-03",0.7067,0.7067,0.692,0.6969,330528.0],["2001-05-04",0.6969,0.7091,0.6945,0.7091,311495.0],["2001-05-07",0.7091,0.7091,0.6969,0.6969,294366.0],["2001-05-08",0.6969,0.6974,0.6945,0.6949,35527.0],["2001-05-09",0.692,0.6969,0.6896,0.692,114194.0],["2001-05-10",0.692,0.7018,0.6905,0.6954,97065.0],["2001-05-11",0.693,0.693,0.6847,0.6847,102140.0],["2001-05-14",0.6852,0.6852,0.6798,0.6842,131957.0],["2001-05-15",0.6847,0.6915,0.6847,0.6905,14591.0],["2001-05-16",0.6905,0.7033,0.6866,0.6959,218237.0],["2001-05-17",0.6994,0.7091,0.692,0.6959,378743.0],["2001-05-18",0.6945,0.6994,0.6896,0.6969,116732.0],["2001-05-21",0.7052,0.7091,0.7018,0.7091,145280.0],["2001-05-22",0.7067,0.7091,0.6915,0.6915,95162.0],["2001-05-23",0.6915,0.6915,0.6798,0.6847,95162.0],["2001-05-24",0.6846,0.7077,0.6801,0.7038,295001.0],["2001-05-25",0.6994,0.6994,0.6915,0.6934,65344.0],["2001-05-29",0.6895,0.692,0.687,0.687,83742.0],["2001-05-30",0.6757,0.687,0.6723,0.6723,124344.0],["2001-05-31",0.6747,0.6885,0.6747,0.6826,79301.0],["2001-06-01",0.6846,0.6944,0.6821,0.6944,93258.0],["2001-06-04",0.6944,0.7087,0.6944,0.7082,25376.0],["2001-06-05",0.7166,0.724,0.7082,0.7141,172560.0],["2001-06-06",0.7141,0.7215,0.7141,0.7171,74860.0],["2001-06-07",0.7171,0.7191,0.7067,0.7176,671841.0],["2001-06-08",0.7043,0.7141,0.7043,0.7102,70420.0],["2001-06-11",0.7151,0.7151,0.7043,0.7097,167484.0],["2001-06-12",0.7097,0.724,0.7043,0.7141,477077.0],["2001-06-13",0.7171,0.7171,0.7043,0.7043,116097.0],["2001-06-14",0.7043,0.7166,0.7043,0.7092,97065.0],["2001-06-15",0.7067,0.7191,0.7067,0.7097,147818.0],["2001-06-18",0.7067,0.7097,0.7043,0.7048,28548.0],["2001-06-19",0.7077,0.7117,0.7067,0.7072,75495.0],["2001-06-20",0.7043,0.7117,0.6969,0.7018,183979.0],["2001-06-21",0.7003,0.7067,0.6969,0.6974,187785.0],["2001-06-22",0.7092,0.7092,0.6659,0.6801,414270.0],["2001-06-25",0.6733,0.6747,0.6516,0.657,373033.0],["2001-06-26",0.6575,0.6604,0.6526,0.659,157334.0],["2001-06-27",0.658,0.6797,0.6575,0.6723,174463.0],["2001-06-28",0.6624,0.6624,0.654,0.6565,355904.0],["2001-06-29",0.6516,0.6595,0.6082,0.6082,959863.0],["2001-07-02",0.6132,0.6683,0.6068,0.6634,331797.0],["2001-07-03",0.6683,0.6683,0.6132,0.6132,184613.0],["2001-07-05",0.6156,0.623,0.6107,0.6107,160506.0],["2001-07-06",0.6151,0.6151,0.5959,0.5959,102140.0],["2001-07-09",0.5984,0.6206,0.5861,0.6206,228388.0],["2001-07-10",0.6181,0.6181,0.6058,0.6058,97699.0],["2001-07-11",0.6009,0.6082,0.5954,0.6053,92624.0],["2001-07-12",0.6077,0.6156,0.6077,0.6146,234732.0],["2001-07-13",0.6146,0.6255,0.6137,0.6176,129420.0],["2001-07-16",0.6201,0.6201,0.6082,0.6087,249958.0],["2001-07-17",0.6112,0.6146,0.5935,0.5999,511335.0],["2001-07-18",0.5999,0.6107,0.5949,0.5949,687701.0],["2001-07-19",0.5974,0.6009,0.5935,0.5969,275969.0],["2001-07-20",0.5969,0.5999,0.5959,0.5974,84377.0],["2001-07-23",0.5959,0.5984,0.591,0.5984,182076.0],["2001-07-24",0.5949,0.5949,0.5885,0.5885,65979.0],["2001-07-25",0.5861,0.5905,0.5762,0.5885,204280.0],["2001-07-26",0.5885,0.591,0.5787,0.5836,343216.0],["2001-07-27",0.5861,0.59,0.5812,0.5812,25376.0],["2001-07-30",0.5836,0.5984,0.5836,0.5935,74860.0],["2001-07-31",0.591,0.591,0.5846,0.5846,250592.0],["2001-08-01",0.5821,0.6156,0.5821,0.5935,182710.0],["2001-08-02",0.5984,0.6107,0.5969,0.6009,272796.0],["2001-08-03",0.5984,0.6018,0.591,0.5935,92624.0],["2001-08-06",0.5959,0.5984,0.5915,0.5935,46946.0],["2001-08-07",0.591,0.5935,0.5861,0.5871,147183.0],["2001-08-08",0.59,0.59,0.5762,0.5762,65979.0],["2001-08-09",0.5787,0.5802,0.5713,0.5738,127516.0],["2001-08-10",0.5703,0.5703,0.559,0.5624,52022.0],["2001-08-13",0.5613,0.5613,0.5539,0.5539,221409.0],["2001-08-14",0.5578,0.5578,0.5484,0.5484,228388.0],["2001-08-15",0.5504,0.5514,0.5479,0.5514,99602.0],["2001-08-16",0.5465,0.5564,0.545,0.5524,213796.0],["2001-08-17",0.5519,0.5613,0.5514,0.5569,130054.0],["2001-08-20",0.5554,0.5598,0.5489,0.5598,71688.0],["2001-08-21",0.5598,0.5662,0.5588,0.5588,148452.0],["2001-08-22",0.5564,0.5653,0.5539,0.5653,97699.0],["2001-08-23",0.5687,0.5687,0.5588,0.5613,366055.0],["2001-08-24",0.5638,0.5786,0.5593,0.5761,119269.0],["2001-08-27",0.5801,0.5821,0.5687,0.5786,57731.0],["2001-08-28",0.5811,0.5934,0.5786,0.591,439012.0],["2001-08-29",0.5925,0.5979,0.5801,0.5934,132592.0],["2001-08-30",0.5959,0.5984,0.5885,0.5934,93893.0],["2001-08-31",0.5984,0.6053,0.5915,0.5934,48850.0],["2001-09-04",0.5959,0.5959,0.5895,0.5895,31721.0],["2001-09-05",0.5925,0.5959,0.5885,0.593,123076.0],["2001-09-06",0.5959,0.5964,0.5712,0.5712,69785.0],["2001-09-07",0.5687,0.586,0.5687,0.5687,93893.0],["2001-09-10",0.5687,0.5737,0.5514,0.5583,189054.0],["2001-09-17",0.5811,0.5811,0.5143,0.5153,322280.0],["2001-09-18",0.5203,0.5341,0.5203,0.5272,24108.0],["2001-09-19",0.5316,0.5316,0.5094,0.5183,43140.0],["2001-09-20",0.5143,0.5143,0.5044,0.5069,435206.0],["2001-09-21",0.502,0.5069,0.4624,0.4668,227753.0],["2001-09-24",0.4683,0.4797,0.4644,0.4797,199839.0],["2001-09-25",0.4822,0.4995,0.4723,0.4896,147183.0],["2001-09-26",0.4921,0.4935,0.4673,0.4713,81839.0],["2001-09-27",0.4713,0.4772,0.4713,0.4772,69151.0],["2001-09-28",0.4772,0.4822,0.4599,0.4673,207452.0],["2001-10-01",0.4673,0.4673,0.4614,0.4649,13323.0],["2001-10-02",0.4649,0.4748,0.4649,0.4649,128151.0],["2001-10-03",0.4649,0.4767,0.4451,0.4767,226485.0],["2001-10-04",0.4797,0.4797,0.4525,0.4599,82473.0],["2001-10-05",0.455,0.455,0.4451,0.454,124344.0],["2001-10-08",0.457,0.4599,0.457,0.4574,9516.0],["2001-10-09",0.455,0.457,0.4421,0.4421,20936.0],["2001-10-10",0.4476,0.4476,0.4327,0.4476,81839.0],["2001-10-11",0.4515,0.4525,0.4426,0.4476,131957.0],["2001-10-12",0.4471,0.45,0.4446,0.45,49484.0],["2001-10-15",0.4476,0.4649,0.4471,0.4535,128151.0],["2001-10-16",0.4584,0.4693,0.4401,0.4599,67247.0],["2001-10-17",0.4574,0.4723,0.4471,0.4471,50118.0],["2001-10-18",0.45,0.4525,0.4406,0.4451,249323.0],["2001-10-19",0.449,0.452,0.4456,0.4476,65344.0],["2001-10-22",0.45,0.45,0.4456,0.45,41871.0],["2001-10-23",0.4525,0.4525,0.4372,0.4372,69785.0],["2001-10-24",0.4396,0.4451,0.4396,0.4426,108484.0],["2001-10-25",0.4431,0.4431,0.4396,0.4426,67247.0],["2001-10-26",0.4426,0.4426,0.4367,0.4387,125613.0],["2001-10-29",0.4372,0.4451,0.4357,0.4401,88817.0],["2001-10-30",0.4377,0.4396,0.4233,0.4352,144646.0],["2001-10-31",0.4411,0.4411,0.4164,0.4352,92624.0],["2001-11-01",0.4352,0.452,0.4352,0.4401,78667.0],["2001-11-02",0.4416,0.4476,0.4416,0.4426,86280.0],["2001-11-05",0.4377,0.4451,0.4327,0.4451,105312.0],["2001-11-06",0.4446,0.4451,0.4179,0.4451,189689.0],["2001-11-07",0.4451,0.4451,0.4406,0.4411,41237.0],["2001-11-08",0.4426,0.457,0.4426,0.451,747970.0],["2001-11-09",0.453,0.4565,0.449,0.449,89452.0],["2001-11-12",0.4451,0.4673,0.4446,0.4673,114828.0],["2001-11-13",0.4822,0.4822,0.4644,0.4822,279141.0],["2001-11-14",0.4822,0.5267,0.4797,0.5267,357173.0],["2001-11-15",0.5242,0.5311,0.5207,0.5242,107215.0],["2001-11-16",0.5292,0.539,0.5292,0.5326,87549.0],["2001-11-19",0.5326,0.5519,0.5326,0.5489,108484.0],["2001-11-20",0.5489,0.5519,0.539,0.5395,613475.0],["2001-11-21",0.5386,0.54,0.5292,0.5292,111656.0],["2001-11-23",0.5267,0.5361,0.5267,0.5267,50753.0],["2001-11-26",0.5217,0.5425,0.5217,0.539,71688.0],["2001-11-27",0.543,0.5732,0.5415,0.5559,204280.0],["2001-11-28",0.5564,0.5564,0.542,0.544,111022.0],["2001-11-29",0.5489,0.5761,0.5475,0.5564,206183.0],["2001-11-30",0.5584,0.5584,0.5276,0.5276,175097.0],["2001-12-03",0.5326,0.5575,0.5326,0.5505,419345.0],["2001-12-04",0.5505,0.5575,0.5465,0.555,111022.0],["2001-12-05",0.555,0.5589,0.5425,0.5515,1463585.0],["2001-12-06",0.5525,0.5555,0.5475,0.554,640120.0],["2001-12-07",0.5505,0.5599,0.5485,0.5485,127516.0],["2001-12-10",0.5525,0.555,0.543,0.5475,166216.0],["2001-12-11",0.544,0.556,0.537,0.5525,41871.0],["2001-12-12",0.5475,0.5525,0.542,0.5525,281044.0],["2001-12-13",0.555,0.555,0.5351,0.5351,39333.0],["2001-12-14",0.5375,0.5649,0.5375,0.5649,147818.0],["2001-12-17",0.5599,0.5629,0.5226,0.5475,149721.0],["2001-12-18",0.55,0.5624,0.5445,0.5624,243614.0],["2001-12-19",0.5575,0.5699,0.55,0.5664,177635.0],["2001-12-20",0.5664,0.5664,0.5555,0.5555,62172.0],["2001-12-21",0.556,0.5958,0.55,0.5704,326087.0],["2001-12-24",0.5734,0.5848,0.5724,0.5848,27280.0],["2001-12-26",0.5848,0.5948,0.5818,0.5823,212527.0],["2001-12-27",0.5823,0.5873,0.5813,0.5848,355270.0],["2001-12-28",0.5798,0.5913,0.5798,0.5898,79301.0],["2001-12-31",0.5923,0.5948,0.5873,0.5948,60903.0],["2002-01-02",0.5963,0.5963,0.5724,0.5848,317840.0],["2002-01-03",0.5798,0.5968,0.5798,0.5948,62807.0],["2002-01-04",0.5963,0.5998,0.5923,0.5998,144646.0],["2002-01-07",0.6067,0.6122,0.5898,0.5898,198570.0],["2002-01-08",0.5923,0.6097,0.5813,0.6097,164312.0],["2002-01-09",0.6047,0.6122,0.5948,0.5948,65979.0],["2002-01-10",0.5968,0.6047,0.5968,0.6037,98968.0],["2002-01-11",0.6062,0.6102,0.5848,0.5848,124979.0],["2002-01-14",0.5923,0.5973,0.5764,0.5764,86914.0],["2002-01-15",0.5848,0.5848,0.5699,0.5823,654711.0],["2002-01-16",0.5873,0.5873,0.5739,0.5774,154796.0],["2002-01-17",0.5823,0.6022,0.5764,0.6022,62807.0],["2002-01-18",0.6047,0.6072,0.5898,0.5973,479614.0],["2002-01-22",0.5973,0.5973,0.5674,0.5674,71688.0],["2002-01-23",0.5699,0.5774,0.5699,0.5774,32355.0],["2002-01-24",0.5789,0.5818,0.5724,0.5724,36796.0],["2002-01-25",0.5699,0.5699,0.5575,0.5624,6529351.0],["2002-01-28",0.5584,0.5744,0.5584,0.5599,155431.0],["2002-01-29",0.5599,0.5599,0.5231,0.543,763196.0],["2002-01-30",0.543,0.5674,0.54,0.5674,97065.0],["2002-01-31",0.5699,0.5988,0.5674,0.5898,399679.0],["2002-02-01",0.5923,0.6047,0.5808,0.5923,388259.0],["2002-02-04",0.5973,0.5973,0.5649,0.5649,85011.0],["2002-02-05",0.5674,0.5714,0.5629,0.5714,34893.0],["2002-02-06",0.5699,0.5898,0.5699,0.5724,152258.0],["2002-02-07",0.5774,0.5863,0.5774,0.5774,277237.0],["2002-02-08",0.5798,0.5848,0.5719,0.5848,112291.0],["2002-02-11",0.5803,0.5888,0.5803,0.5843,161140.0],["2002-02-12",0.5848,0.5848,0.5699,0.5798,48850.0],["2002-02-13",0.581,0.596,0.581,0.586,332431.0],["2002-02-14",0.586,0.5885,0.5775,0.5775,216968.0],["2002-02-15",0.575,0.5845,0.566,0.566,177000.0],["2002-02-19",0.5685,0.571,0.5605,0.5635,157334.0],["2002-02-20",0.567,0.587,0.56,0.587,75495.0],["2002-02-21",0.582,0.582,0.5535,0.556,267087.0],["2002-02-22",0.56,0.56,0.5229,0.5419,6921417.0],["2002-02-25",0.5419,0.5585,0.5414,0.5585,777787.0],["2002-02-26",0.5625,0.569,0.5585,0.566,322280.0],["2002-02-27",0.571,0.581,0.569,0.581,32989.0],["2002-02-28",0.581,0.5855,0.561,0.561,236635.0],["2002-03-01",0.576,0.586,0.573,0.586,458044.0],["2002-03-04",0.5915,0.6015,0.5915,0.596,272796.0],["2002-03-05",0.596,0.601,0.5925,0.601,128151.0],["2002-03-06",0.6035,0.6035,0.5855,0.5885,1641854.0],["2002-03-07",0.591,0.601,0.5259,0.601,5896844.0],["2002-03-08",0.601,0.607,0.5965,0.606,499281.0],["2002-03-11",0.6085,0.6121,0.6,0.6035,160506.0],["2002-03-12",0.604,0.6136,0.604,0.6136,59635.0],["2002-03-13",0.6211,0.6266,0.6136,0.6136,197302.0],["2002-03-14",0.6161,0.6321,0.6136,0.6261,83108.0],["2002-03-15",0.6186,0.6461,0.6186,0.6316,244248.0],["2002-03-18",0.6316,0.6461,0.6311,0.6326,528464.0],["2002-03-19",0.6311,0.6456,0.6311,0.6361,321012.0],["2002-03-20",0.6511,0.6511,0.6271,0.6271,150355.0],["2002-03-21",0.6296,0.6331,0.6241,0.6321,78032.0],["2002-03-22",0.6321,0.6391,0.6221,0.6291,106581.0],["2002-03-25",0.6286,0.6286,0.6221,0.6226,27280.0],["2002-03-26",0.6226,0.6636,0.6226,0.6611,161775.0],["2002-03-27",0.6586,0.6586,0.6461,0.6581,214431.0],["2002-03-28",0.6511,0.6586,0.6486,0.6486,149721.0],["2002-04-01",0.6461,0.6611,0.6381,0.6561,69151.0],["2002-04-02",0.6611,0.6687,0.6611,0.6636,145914.0],["2002-04-03",0.6636,0.6712,0.6626,0.6687,117366.0],["2002-04-04",0.6737,0.6762,0.6687,0.6737,55194.0],["2002-04-05",0.6762,0.6762,0.6661,0.6661,100871.0],["2002-04-08",0.6611,0.6636,0.6561,0.6626,32355.0],["2002-04-09",0.6636,0.6752,0.6636,0.6712,20936.0],["2002-04-10",0.6611,0.7072,0.6611,0.7012,347657.0],["2002-04-11",0.7012,0.7012,0.6962,0.6967,184613.0],["2002-04-12",0.6917,0.7463,0.6917,0.7463,276603.0],["2002-04-15",0.7423,0.7443,0.7187,0.7328,78667.0],["2002-04-16",0.7428,0.7588,0.7338,0.7563,381281.0],["2002-04-17",0.7613,0.7663,0.7298,0.7433,67247.0],["2002-04-18",0.7388,0.7448,0.7313,0.7413,109753.0],["2002-04-19",0.7453,0.7538,0.7413,0.7538,91990.0],["2002-04-22",0.7488,0.7558,0.7468,0.7538,376205.0],["2002-04-23",0.7538,0.7563,0.7513,0.7533,119269.0],["2002-04-24",0.7558,0.7818,0.7558,0.7583,341313.0],["2002-04-25",0.7638,0.7638,0.7388,0.7388,130689.0],["2002-04-26",0.7338,0.7388,0.7137,0.7137,138936.0],["2002-04-29",0.7137,0.7162,0.6887,0.7162,153527.0],["2002-04-30",0.7172,0.7313,0.7137,0.7237,189689.0],["2002-05-01",0.7288,0.7413,0.7007,0.7187,183345.0],["2002-05-02",0.7237,0.7468,0.7237,0.7468,133861.0],["2002-05-03",0.7503,0.7628,0.7488,0.7488,78032.0],["2002-05-06",0.7463,0.7613,0.7338,0.7338,99602.0],["2002-05-07",0.7388,0.7508,0.7383,0.7413,64075.0],["2002-05-08",0.7413,0.7613,0.7338,0.7573,104678.0],["2002-05-09",0.7613,0.7628,0.7413,0.7413,354001.0],["2002-05-10",0.7413,0.7488,0.7413,0.7468,66613.0],["2002-05-13",0.7518,0.7518,0.7313,0.7463,67247.0],["2002-05-14",0.7413,0.7583,0.7413,0.7533,58366.0],["2002-05-15",0.7488,0.7563,0.7488,0.7543,12054.0],["2002-05-16",0.7533,0.7553,0.7247,0.7332,139570.0],["2002-05-17",0.7382,0.7468,0.7382,0.7422,177635.0],["2002-05-20",0.7372,0.7518,0.7372,0.7412,85011.0],["2002-05-21",0.7463,0.7493,0.7357,0.7362,146549.0],["2002-05-22",0.7312,0.7433,0.7292,0.7407,146549.0],["2002-05-23",0.7357,0.7538,0.7257,0.7523,140839.0],["2002-05-24",0.7573,0.7648,0.7382,0.7382,415539.0],["2002-05-28",0.7332,0.7578,0.7332,0.7528,102140.0],["2002-05-29",0.7578,0.7774,0.7578,0.7699,207452.0],["2002-05-30",0.7573,0.7804,0.7573,0.7804,198570.0],["2002-05-31",0.7784,0.7784,0.6991,0.7006,392700.0],["2002-06-03",0.7031,0.7332,0.7006,0.7307,270893.0],["2002-06-04",0.7297,0.7417,0.7222,0.7357,180807.0],["2002-06-05",0.7307,0.7473,0.7307,0.7372,73592.0],["2002-06-06",0.7372,0.7427,0.7372,0.7387,112291.0],["2002-06-07",0.7438,0.7613,0.7438,0.7588,307055.0],["2002-06-10",0.7714,0.7819,0.7453,0.7453,235366.0],["2002-06-11",0.7453,0.7598,0.7448,0.7453,105947.0],["2002-06-12",0.7563,0.7608,0.7473,0.7573,187785.0],["2002-06-13",0.7583,0.7623,0.7533,0.7533,223312.0],["2002-06-14",0.7483,0.7483,0.7232,0.7302,535442.0],["2002-06-17",0.7352,0.7352,0.7181,0.7242,269624.0],["2002-06-18",0.7217,0.7282,0.7181,0.7237,55828.0],["2002-06-19",0.7257,0.7282,0.7101,0.7106,202377.0],["2002-06-20",0.7091,0.7282,0.7091,0.7201,100871.0],["2002-06-21",0.7252,0.7277,0.7111,0.7232,213796.0],["2002-06-24",0.7181,0.7232,0.7121,0.7186,90086.0],["2002-06-25",0.7186,0.7463,0.7186,0.7463,239807.0],["2002-06-26",0.7463,0.7543,0.7282,0.7382,98334.0],["2002-06-27",0.7382,0.7608,0.7307,0.7543,143377.0],["2002-06-28",0.7593,0.7608,0.7453,0.7528,1050584.0],["2002-07-01",0.7528,0.7593,0.7508,0.7533,85645.0],["2002-07-02",0.7558,0.7573,0.7382,0.7427,103409.0],["2002-07-03",0.7478,0.7503,0.7337,0.7433,92624.0],["2002-07-05",0.7483,0.7573,0.7473,0.7573,20936.0],["2002-07-08",0.7623,0.7623,0.7367,0.7367,93258.0],["2002-07-09",0.7342,0.7633,0.7342,0.7533,96430.0],["2002-07-10",0.7533,0.7533,0.7433,0.7438,50753.0],["2002-07-11",0.7387,0.7508,0.7382,0.7458,44409.0],["2002-07-12",0.7433,0.7533,0.7407,0.7412,85011.0],["2002-07-15",0.7382,0.7427,0.7232,0.7427,225850.0],["2002-07-16",0.7166,0.7377,0.7166,0.7372,375571.0],["2002-07-17",0.7573,0.7573,0.7337,0.7568,130054.0],["2002-07-18",0.7568,0.7588,0.7252,0.7252,125613.0],["2002-07-19",0.7252,0.7453,0.7252,0.7312,127516.0],["2002-07-22",0.7186,0.7292,0.7181,0.7252,154162.0],["2002-07-23",0.7252,0.7267,0.678,0.683,500550.0],["2002-07-24",0.6785,0.6991,0.6413,0.6991,362248.0],["2002-07-25",0.7016,0.7141,0.678,0.6955,166216.0],["2002-07-26",0.7006,0.7006,0.6895,0.6991,88183.0],["2002-07-29",0.7041,0.7548,0.7041,0.7478,107850.0],["2002-07-30",0.7407,0.7658,0.7282,0.7312,241710.0],["2002-07-31",0.7347,0.7483,0.7237,0.7322,168119.0],["2002-08-01",0.7372,0.7372,0.7111,0.7166,88183.0],["2002-08-02",0.7131,0.7131,0.689,0.6981,117366.0],["2002-08-05",0.6955,0.6955,0.6689,0.6704,126248.0],["2002-08-06",0.6719,0.6855,0.6629,0.678,154162.0],["2002-08-07",0.683,0.686,0.6729,0.686,39968.0],["2002-08-08",0.686,0.695,0.6835,0.6915,124979.0],["2002-08-09",0.6964,0.704,0.6883,0.6974,156699.0],["2002-08-12",0.6949,0.6949,0.669,0.6832,53290.0],["2002-08-13",0.6857,0.6934,0.6654,0.6654,48215.0],["2002-08-14",0.6705,0.672,0.6532,0.6654,260743.0],["2002-08-15",0.6654,0.6695,0.6603,0.6644,175097.0],["2002-08-16",0.6608,0.6807,0.6608,0.6756,166850.0],["2002-08-19",0.6883,0.704,0.6629,0.6781,79301.0],["2002-08-20",0.673,0.6873,0.6725,0.6746,43140.0],["2002-08-21",0.6781,0.6944,0.6761,0.6883,246151.0],["2002-08-22",0.6908,0.6934,0.6807,0.6832,38699.0],["2002-08-23",0.6832,0.6857,0.6807,0.6807,146549.0],["2002-08-26",0.6781,0.7025,0.6781,0.702,91990.0],["2002-08-27",0.7035,0.7193,0.6959,0.7035,253130.0],["2002-08-28",0.701,0.7111,0.6984,0.7035,81839.0],["2002-08-29",0.7086,0.7086,0.6969,0.7025,74226.0],["2002-08-30",0.701,0.7081,0.6791,0.6796,64710.0],["2002-09-03",0.6746,0.6857,0.668,0.6791,192226.0],["2002-09-04",0.6791,0.6857,0.6756,0.6857,70420.0],["2002-09-05",0.6832,0.6832,0.673,0.6781,51387.0],["2002-09-06",0.6807,0.6832,0.6674,0.6766,118000.0],["2002-09-09",0.6766,0.6766,0.6695,0.6766,167484.0],["2002-09-10",0.673,0.6756,0.6578,0.6624,54559.0],["2002-09-11",0.6624,0.6659,0.6603,0.6614,112925.0],["2002-09-12",0.6639,0.6639,0.6547,0.6629,98968.0],["2002-09-13",0.6629,0.6756,0.6614,0.6751,77398.0],["2002-09-16",0.6751,0.6801,0.6624,0.6756,103409.0],["2002-09-17",0.6807,0.6842,0.6756,0.6756,92624.0],["2002-09-18",0.6756,0.6781,0.668,0.6705,95796.0],["2002-09-19",0.6654,0.6654,0.6527,0.6527,36161.0],["2002-09-20",0.6614,0.6639,0.6527,0.6608,206183.0],["2002-09-23",0.6583,0.6614,0.6542,0.6588,76764.0],["2002-09-24",0.6573,0.6624,0.6537,0.6619,175097.0],["2002-09-25",0.6593,0.6781,0.6593,0.6781,112925.0],["2002-09-26",0.6781,0.6954,0.6781,0.6827,138301.0],["2002-09-27",0.6781,0.6807,0.6603,0.668,137667.0],["2002-09-30",0.6934,0.7111,0.6725,0.6964,551937.0],["2002-10-01",0.7015,0.7111,0.6654,0.7071,228388.0],["2002-10-02",0.7045,0.7137,0.6969,0.6994,141474.0],["2002-10-03",0.7,0.7172,0.7,0.7045,57731.0],["2002-10-04",0.7005,0.7005,0.6664,0.673,140205.0],["2002-10-07",0.673,0.6756,0.6619,0.6756,82473.0],["2002-10-08",0.673,0.7086,0.673,0.7086,112925.0],["2002-10-09",0.7137,0.7162,0.6969,0.6974,201108.0],["2002-10-10",0.6923,0.7071,0.6923,0.6974,23473.0],["2002-10-11",0.6979,0.7101,0.6939,0.705,44409.0],["2002-10-14",0.7111,0.7111,0.6959,0.7035,104043.0],["2002-10-15",0.6984,0.7147,0.6984,0.7137,62807.0],["2002-10-16",0.7086,0.7111,0.701,0.7025,76764.0],["2002-10-17",0.7076,0.7198,0.7045,0.7142,115463.0],["2002-10-18",0.7188,0.7238,0.7121,0.7198,75495.0],["2002-10-21",0.7193,0.7294,0.7193,0.7254,111656.0],["2002-10-22",0.7228,0.732,0.7213,0.7213,45678.0],["2002-10-23",0.7228,0.7274,0.7213,0.7243,166216.0],["2002-10-24",0.7264,0.7314,0.7101,0.7101,225216.0],["2002-10-25",0.7137,0.7162,0.6934,0.7025,178269.0],["2002-10-28",0.7061,0.7127,0.6903,0.7015,81839.0],["2002-10-29",0.6964,0.7177,0.6918,0.7177,61538.0],["2002-10-30",0.7142,0.7162,0.701,0.7061,50753.0],["2002-10-31",0.7101,0.7111,0.6969,0.7101,106581.0],["2002-11-01",0.703,0.7416,0.6984,0.7259,144646.0],["2002-11-04",0.7213,0.736,0.7162,0.7289,184613.0],["2002-11-05",0.7238,0.7365,0.7238,0.732,267087.0],["2002-11-06",0.7269,0.7416,0.7269,0.7416,110387.0],["2002-11-07",0.7386,0.7441,0.7325,0.733,65979.0],["2002-11-08",0.7381,0.7391,0.7035,0.7035,135764.0],["2002-11-11",0.6984,0.7157,0.6908,0.7106,464388.0],["2002-11-12",0.7111,0.7289,0.6954,0.6979,78032.0],["2002-11-13",0.6984,0.7172,0.6934,0.7025,196033.0],["2002-11-14",0.7045,0.7137,0.6949,0.7137,91355.0],["2002-11-15",0.7101,0.7137,0.7086,0.7127,128785.0],["2002-11-18",0.7177,0.7284,0.7147,0.7213,124979.0],["2002-11-19",0.7239,0.7239,0.706,0.7167,56463.0],["2002-11-20",0.7116,0.7259,0.7055,0.7183,135764.0],["2002-11-21",0.7172,0.7315,0.7132,0.729,135129.0],["2002-11-22",0.7259,0.7325,0.7147,0.7188,52022.0],["2002-11-25",0.7172,0.7223,0.7106,0.7137,93258.0],["2002-11-26",0.7162,0.7162,0.7004,0.7086,145914.0],["2002-11-27",0.7137,0.733,0.7081,0.7218,278506.0],["2002-11-29",0.7223,0.7361,0.7223,0.7361,116732.0],["2002-12-02",0.7356,0.7397,0.7269,0.734,67882.0],["2002-12-03",0.7335,0.7386,0.7203,0.7233,123076.0],["2002-12-04",0.7259,0.7407,0.7132,0.7132,144646.0],["2002-12-05",0.7132,0.7284,0.7132,0.7233,46312.0],["2002-12-06",0.7183,0.7284,0.7132,0.7284,344485.0],["2002-12-09",0.7284,0.729,0.7183,0.7183,64075.0],["2002-12-10",0.7233,0.7437,0.7223,0.7386,201108.0],["2002-12-11",0.7407,0.7453,0.7295,0.7397,56463.0],["2002-12-12",0.7386,0.7447,0.7335,0.7432,51387.0],["2002-12-13",0.7381,0.7381,0.7218,0.7218,78032.0],["2002-12-16",0.7218,0.7432,0.7218,0.7432,165581.0],["2002-12-17",0.7381,0.7463,0.734,0.7407,47581.0],["2002-12-18",0.7386,0.7442,0.7335,0.7361,206818.0],["2002-12-19",0.7412,0.7447,0.7284,0.73,138301.0],["2002-12-20",0.7305,0.7305,0.7157,0.7203,165581.0],["2002-12-23",0.7239,0.7254,0.7106,0.7188,162409.0],["2002-12-24",0.7162,0.7162,0.7101,0.7132,205549.0],["2002-12-26",0.7147,0.73,0.7147,0.7269,111022.0],["2002-12-27",0.7218,0.7402,0.7218,0.7325,78032.0],["2002-12-30",0.731,0.7447,0.731,0.7422,96430.0],["2002-12-31",0.7442,0.7539,0.7335,0.7335,141474.0],["2003-01-02",0.7386,0.7616,0.7386,0.7616,236001.0],["2003-01-03",0.7641,0.7768,0.7636,0.7728,368592.0],["2003-01-06",0.7723,0.7763,0.7656,0.7738,49484.0],["2003-01-07",0.7743,0.7942,0.7707,0.7936,170656.0],["2003-01-08",0.7972,0.7972,0.7768,0.7794,165581.0],["2003-01-09",0.7845,0.8049,0.7845,0.8049,102140.0],["2003-01-10",0.815,0.8186,0.7916,0.7916,189689.0],["2003-01-13",0.7967,0.8237,0.7967,0.8201,545593.0],["2003-01-14",0.8278,0.8319,0.8099,0.8237,155431.0],["2003-01-15",0.8212,0.8227,0.7993,0.8074,154162.0],["2003-01-16",0.8166,0.8247,0.8135,0.8201,188420.0],["2003-01-17",0.8247,0.8456,0.815,0.8201,310861.0],["2003-01-21",0.8201,0.8227,0.8003,0.8115,121807.0],["2003-01-22",0.8099,0.8252,0.7998,0.8054,245517.0],["2003-01-23",0.8003,0.8181,0.8003,0.8054,104043.0],["2003-01-24",0.8003,0.815,0.7998,0.8023,161140.0],["2003-01-27",0.8125,0.8135,0.7993,0.8018,104678.0],["2003-01-28",0.8023,0.8084,0.8023,0.8074,163678.0],["2003-01-29",0.8023,0.8079,0.7936,0.8028,81839.0],["2003-01-30",0.8043,0.8084,0.7906,0.8074,157968.0],["2003-01-31",0.8074,0.8079,0.7952,0.8008,464388.0],["2003-02-03",0.8054,0.8115,0.7819,0.7998,253130.0],["2003-02-04",0.8049,0.8049,0.7901,0.8023,47581.0],["2003-02-05",0.8054,0.8054,0.7824,0.7962,203011.0],["2003-02-06",0.8013,0.8013,0.784,0.8013,107850.0],["2003-02-07",0.7987,0.7987,0.7794,0.7794,135129.0],["2003-02-10",0.7835,0.8043,0.7794,0.7998,104043.0],["2003-02-11",0.8023,0.8125,0.7962,0.7998,159237.0],["2003-02-12",0.8049,0.8099,0.7982,0.7993,132592.0],["2003-02-13",0.8018,0.8043,0.7804,0.8013,221409.0],["2003-02-14",0.806,0.8152,0.806,0.8091,65979.0],["2003-02-18",0.8142,0.825,0.8122,0.825,175732.0],["2003-02-19",0.8301,0.8301,0.8152,0.8178,130054.0],["2003-02-20",0.8193,0.8198,0.8157,0.8198,52022.0],["2003-02-21",0.8116,0.827,0.807,0.8188,376205.0],["2003-02-24",0.8198,0.8198,0.8132,0.8163,79301.0],["2003-02-25",0.8096,0.8152,0.7942,0.7978,890078.0],["2003-02-26",0.7947,0.7993,0.7911,0.7927,107215.0],["2003-02-27",0.7978,0.8168,0.7978,0.8142,97065.0],["2003-02-28",0.8091,0.8106,0.7901,0.7968,128151.0],["2003-03-03",0.7993,0.8137,0.7809,0.8137,138936.0],["2003-03-04",0.8086,0.8168,0.7845,0.7983,149086.0],["2003-03-05",0.8034,0.8122,0.7947,0.8122,67247.0],["2003-03-06",0.807,0.8132,0.8029,0.8055,94527.0],["2003-03-07",0.8045,0.8081,0.7886,0.7886,39333.0],["2003-03-10",0.786,0.8045,0.786,0.8045,185248.0],["2003-03-11",0.8034,0.8147,0.8004,0.8055,64710.0],["2003-03-12",0.8004,0.8127,0.784,0.8116,87549.0],["2003-03-13",0.7942,0.8147,0.7891,0.8147,116732.0],["2003-03-14",0.807,0.807,0.7732,0.7804,123710.0],["2003-03-17",0.7778,0.7896,0.7753,0.7865,134495.0],["2003-03-18",0.7814,0.7999,0.7737,0.7958,74860.0],["2003-03-19",0.7983,0.8142,0.7922,0.807,178904.0],["2003-03-20",0.7891,0.8142,0.7891,0.7983,300076.0],["2003-03-21",0.7983,0.7988,0.7814,0.7942,163678.0],["2003-03-24",0.7891,0.8019,0.7845,0.7927,72323.0],["2003-03-25",0.7942,0.8147,0.7942,0.7999,130689.0],["2003-03-26",0.8004,0.8004,0.7763,0.7819,544324.0],["2003-03-27",0.7794,0.8019,0.7671,0.7696,173194.0],["2003-03-28",0.7696,0.7737,0.766,0.7712,93893.0],["2003-03-31",0.763,0.763,0.743,0.7481,201742.0],["2003-04-01",0.7532,0.7624,0.7461,0.7624,69785.0],["2003-04-02",0.7676,0.7809,0.7558,0.7753,237904.0],["2003-04-03",0.7778,0.7829,0.7353,0.7389,288022.0],["2003-04-04",0.7338,0.7671,0.7338,0.7409,169388.0],["2003-04-07",0.7665,0.7886,0.766,0.7778,167484.0],["2003-04-08",0.7686,0.7911,0.7594,0.786,140839.0],["2003-04-09",0.7758,0.7917,0.7655,0.7691,104678.0],["2003-04-10",0.7742,0.7835,0.7691,0.7691,90721.0],["2003-04-11",0.7742,0.7794,0.7614,0.7614,72957.0],["2003-04-14",0.7665,0.7773,0.7665,0.7758,118000.0],["2003-04-15",0.7783,0.7835,0.7717,0.7763,126882.0],["2003-04-16",0.7814,0.7973,0.7788,0.7917,95796.0],["2003-04-17",0.7968,0.807,0.7942,0.7973,140839.0],["2003-04-21",0.7999,0.8065,0.7968,0.8004,37430.0],["2003-04-22",0.8004,0.8168,0.7988,0.8127,215065.0],["2003-04-23",0.8127,0.8168,0.8065,0.8111,82473.0],["2003-04-24",0.8142,0.8142,0.7952,0.7952,98968.0],["2003-04-25",0.8004,0.8029,0.7824,0.7824,78032.0],["2003-04-28",0.7876,0.8096,0.7819,0.7983,154162.0],["2003-04-29",0.7983,0.8019,0.7906,0.7978,91355.0],["2003-04-30",0.7968,0.8045,0.7932,0.8014,92624.0],["2003-05-01",0.7963,0.804,0.7963,0.804,32355.0],["2003-05-02",0.8065,0.8091,0.8029,0.805,495474.0],["2003-05-05",0.8019,0.8065,0.8004,0.8065,79301.0],["2003-05-06",0.8065,0.8116,0.804,0.8045,92624.0],["2003-05-07",0.8045,0.8055,0.7993,0.7993,24742.0],["2003-05-08",0.7942,0.7958,0.7932,0.7942,417442.0],["2003-05-09",0.7942,0.8091,0.7942,0.8086,113559.0],["2003-05-12",0.8034,0.8122,0.7978,0.8122,110387.0],["2003-05-13",0.8096,0.8142,0.7999,0.8075,97065.0],["2003-05-14",0.8127,0.8127,0.784,0.7876,67882.0],["2003-05-15",0.7927,0.7942,0.7717,0.786,358442.0],["2003-05-16",0.7783,0.7855,0.7727,0.7794,251227.0],["2003-05-19",0.7794,0.7809,0.7763,0.7794,88183.0],["2003-05-20",0.7742,0.7886,0.7742,0.7778,53290.0],["2003-05-21",0.7727,0.7824,0.7691,0.7794,130689.0],["2003-05-22",0.7773,0.7927,0.7747,0.7814,215065.0],["2003-05-23",0.7759,0.7965,0.7743,0.7831,146549.0],["2003-05-27",0.7883,0.8182,0.7883,0.811,175097.0],["2003-05-28",0.8161,0.8187,0.7981,0.811,54559.0],["2003-05-29",0.8213,0.8223,0.8084,0.8177,142742.0],["2003-05-30",0.8223,0.8234,0.8115,0.8198,110387.0],["2003-06-02",0.8208,0.8285,0.8167,0.8234,220140.0],["2003-06-03",0.8218,0.8218,0.8001,0.8079,262011.0],["2003-06-04",0.8105,0.8414,0.8105,0.8363,231560.0],["2003-06-05",0.8337,0.8337,0.8156,0.8285,120538.0],["2003-06-06",0.8285,0.8827,0.812,0.8182,229022.0],["2003-06-09",0.8234,0.8311,0.8094,0.8094,102774.0],["2003-06-10",0.8131,0.8131,0.7976,0.8115,136398.0],["2003-06-11",0.8012,0.8151,0.8012,0.8136,123076.0],["2003-06-12",0.8213,0.8213,0.8001,0.812,137667.0],["2003-06-13",0.812,0.812,0.7981,0.8007,241076.0],["2003-06-16",0.8012,0.8156,0.7934,0.8151,305786.0],["2003-06-17",0.8198,0.8198,0.8043,0.8156,183345.0],["2003-06-18",0.8084,0.826,0.8058,0.826,162409.0],["2003-06-19",0.8301,0.8301,0.8053,0.8079,260108.0],["2003-06-20",0.8079,0.8301,0.8053,0.8198,219506.0],["2003-06-23",0.8146,0.8244,0.8027,0.8239,426958.0],["2003-06-24",0.8239,0.8254,0.8141,0.8203,583023.0],["2003-06-25",0.8192,0.8208,0.795,0.8027,568432.0],["2003-06-26",0.7976,0.8208,0.7955,0.8105,458044.0],["2003-06-27",0.8131,0.8244,0.7898,0.7898,383184.0],["2003-06-30",0.7976,0.8089,0.7769,0.7898,1652005.0],["2003-07-01",0.797,0.8043,0.797,0.8012,246151.0],["2003-07-02",0.7986,0.8198,0.7976,0.8198,477711.0],["2003-07-03",0.8249,0.8285,0.8136,0.8223,168753.0],["2003-07-07",0.8275,0.8337,0.8177,0.8316,367958.0],["2003-07-08",0.8322,0.8373,0.8208,0.8373,450431.0],["2003-07-09",0.8373,0.8373,0.8249,0.8342,218237.0],["2003-07-10",0.8337,0.8399,0.8322,0.8383,59000.0],["2003-07-11",0.8409,0.8466,0.8368,0.8389,51387.0],["2003-07-14",0.842,0.8456,0.8373,0.8445,35527.0],["2003-07-15",0.8394,0.86,0.8358,0.8492,378109.0],["2003-07-16",0.8518,0.8538,0.8311,0.8466,99602.0],["2003-07-17",0.8414,0.8595,0.8414,0.8595,236635.0],["2003-07-18",0.8595,0.8621,0.8554,0.8611,253764.0],["2003-07-21",0.8611,0.9034,0.8611,0.8874,350195.0],["2003-07-22",0.8786,0.8931,0.8734,0.8931,142742.0],["2003-07-23",0.8853,0.9034,0.8827,0.8853,221409.0],["2003-07-24",0.8853,0.8853,0.8667,0.8734,223947.0],["2003-07-25",0.8776,0.8853,0.8667,0.8724,305786.0],["2003-07-28",0.8802,0.8879,0.8667,0.8673,92624.0],["2003-07-29",0.8673,0.8714,0.8595,0.86,110387.0],["2003-07-30",0.8595,0.8673,0.8461,0.8621,213796.0],["2003-07-31",0.8595,0.8595,0.8466,0.8492,755583.0],["2003-08-01",0.8507,0.8518,0.8414,0.8425,648367.0],["2003-08-04",0.8425,0.8482,0.8389,0.8394,302614.0],["2003-08-05",0.8456,0.8802,0.8456,0.8678,408560.0],["2003-08-06",0.8678,0.8869,0.8678,0.8807,216968.0],["2003-08-07",0.8724,0.8771,0.8636,0.8698,110387.0],["2003-08-08",0.8719,0.8817,0.8342,0.8802,337506.0],["2003-08-11",0.8872,0.9002,0.882,0.8929,167484.0],["2003-08-12",0.8981,0.9028,0.8872,0.8986,243614.0],["2003-08-13",0.8981,0.9075,0.896,0.8976,236635.0],["2003-08-14",0.9028,0.9366,0.9023,0.9184,329259.0],["2003-08-15",0.9236,0.9236,0.9049,0.9106,119269.0],["2003-08-18",0.9158,0.9345,0.9111,0.9267,220775.0],["2003-08-19",0.921,0.9262,0.9007,0.9064,253764.0],["2003-08-20",0.9054,0.9163,0.8986,0.9101,179538.0],["2003-08-21",0.9049,0.9309,0.8908,0.9309,192861.0],["2003-08-22",0.934,0.9351,0.9054,0.908,168119.0],["2003-08-25",0.9054,0.9106,0.882,0.882,162409.0],["2003-08-26",0.8768,0.8986,0.8768,0.8924,104043.0],["2003-08-27",0.895,0.8997,0.8877,0.8924,124344.0],["2003-08-28",0.8976,0.8976,0.8763,0.8955,102140.0],["2003-08-29",0.8976,0.8976,0.8783,0.8898,115463.0],["2003-09-02",0.8924,0.9168,0.8924,0.9111,303883.0],["2003-09-03",0.9111,0.9205,0.9111,0.9184,608400.0],["2003-09-04",0.9236,0.9262,0.9142,0.9153,249323.0],["2003-09-05",0.9158,0.9335,0.9132,0.922,260743.0],["2003-09-08",0.9273,0.9299,0.9231,0.9299,196667.0],["2003-09-09",0.9325,0.947,0.9319,0.9444,426958.0],["2003-09-10",0.9392,0.9449,0.9371,0.9444,123076.0],["2003-09-11",0.9403,0.947,0.9392,0.9418,54559.0],["2003-09-12",0.9481,0.9626,0.9429,0.96,331797.0],["2003-09-15",0.9574,0.9933,0.9574,0.9913,567797.0],["2003-09-16",0.9965,0.9991,0.9861,0.9861,720690.0],["2003-09-17",0.9756,1.0141,0.9704,1.0141,890712.0],["2003-09-18",1.0147,1.0303,1.0105,1.0277,200474.0],["2003-09-19",1.0355,1.0657,1.0303,1.0511,379377.0],["2003-09-22",1.0615,1.0823,1.0225,1.0683,324184.0],["2003-09-23",1.0813,1.1182,1.0761,1.1161,590636.0],["2003-09-24",1.137,1.2436,1.137,1.1905,1300541.0],["2003-09-25",1.202,1.2051,1.15,1.1729,559550.0],["2003-09-26",1.176,1.176,1.1354,1.1515,350195.0],["2003-09-29",1.1422,1.1515,1.1396,1.1515,434571.0],["2003-09-30",1.1552,1.1552,1.1422,1.151,331162.0],["2003-10-01",1.1448,1.1526,1.1317,1.1463,452335.0],["2003-10-02",1.1463,1.1578,1.1343,1.1578,587464.0],["2003-10-03",1.1786,1.2098,1.1781,1.2025,425055.0],["2003-10-06",1.2077,1.2077,1.1968,1.202,260743.0],["2003-10-07",1.2025,1.2062,1.1973,1.201,279775.0],["2003-10-08",1.2062,1.2332,1.2036,1.2254,260743.0],["2003-10-09",1.2358,1.2691,1.2317,1.2566,302614.0],["2003-10-10",1.2696,1.2905,1.267,1.2852,439012.0],["2003-10-13",1.3009,1.3118,1.2931,1.3055,1010616.0],["2003-10-14",1.3113,1.3149,1.3019,1.3024,223312.0],["2003-10-15",1.3024,1.3831,1.3024,1.3789,603959.0],["2003-10-16",1.3841,1.4544,1.3805,1.3987,423786.0],["2003-10-17",1.3992,1.4013,1.3555,1.3555,194764.0],["2003-10-20",1.356,1.3721,1.3503,1.3555,174463.0],["2003-10-21",1.3555,1.4309,1.3555,1.4309,452969.0],["2003-10-22",1.4257,1.4257,1.3212,1.3414,563991.0],["2003-10-23",1.3113,1.3113,1.2228,1.253,867873.0],["2003-10-24",1.2514,1.279,1.2488,1.267,341313.0],["2003-10-27",1.2707,1.3107,1.2707,1.3045,248689.0],["2003-10-28",1.3175,1.4023,1.3175,1.3789,827906.0],["2003-10-29",1.3893,1.5256,1.3805,1.509,989046.0],["2003-10-30",1.522,1.624,1.5194,1.561,919261.0],["2003-10-31",1.548,1.5506,1.4414,1.4809,802529.0],["2003-11-03",1.4861,1.5569,1.4861,1.5402,541786.0],["2003-11-04",1.5454,1.7046,1.5454,1.6885,1176831.0],["2003-11-05",1.6911,1.8446,1.6911,1.8212,1816951.0],["2003-11-06",1.8212,1.8706,1.79,1.8113,876121.0],["2003-11-07",1.8168,1.9317,1.8168,1.8952,1184444.0],["2003-11-10",1.8983,1.8983,1.7938,1.8152,884368.0],["2003-11-11",1.7969,1.8032,1.7604,1.7902,581754.0],["2003-11-12",1.798,1.9166,1.798,1.8993,916723.0],["2003-11-13",1.9124,1.9589,1.8414,1.9563,1145111.0],["2003-11-14",1.9746,1.9981,1.9119,1.9145,606496.0],["2003-11-17",1.9145,1.915,1.8205,1.8837,956056.0],["2003-11-18",1.8837,1.9578,1.8837,1.9578,789206.0],["2003-11-19",1.9474,1.9563,1.8931,1.8952,701658.0],["2003-11-20",1.8283,1.8675,1.8283,1.8335,689604.0],["2003-11-21",1.8022,1.8873,1.7949,1.8837,1494671.0],["2003-11-24",1.8837,1.9369,1.8748,1.8962,1273262.0],["2003-11-25",1.9093,1.9234,1.8978,1.9124,706099.0],["2003-11-26",1.9255,1.9563,1.8962,1.9495,409829.0],["2003-11-28",1.939,1.9824,1.939,1.9824,268990.0],["2003-12-01",2.0242,2.2869,2.0242,2.2373,2464050.0],["2003-12-02",2.2112,2.289,2.1887,2.2514,1234563.0],["2003-12-03",2.2645,2.3334,2.2436,2.2462,994121.0],["2003-12-04",2.2462,2.2801,2.2013,2.2034,878024.0],["2003-12-05",2.194,2.2514,2.194,2.1992,777153.0],["2003-12-08",2.1772,2.2979,2.1772,2.2974,735916.0],["2003-12-09",2.3089,2.3402,2.2995,2.3188,1082304.0],["2003-12-10",2.3057,2.3057,2.2222,2.2237,894519.0],["2003-12-11",2.2237,2.288,2.1694,2.265,751776.0],["2003-12-12",2.3036,2.4029,2.3036,2.3716,1089283.0],["2003-12-15",2.429,2.429,2.3559,2.359,883099.0],["2003-12-16",2.3716,2.3716,2.3167,2.3559,964304.0],["2003-12-17",2.3637,2.3716,2.301,2.3261,645830.0],["2003-12-18",2.3261,2.4133,2.323,2.3475,1219971.0],["2003-12-19",2.348,2.3501,2.253,2.2566,1306885.0],["2003-12-22",2.2687,2.3982,2.2018,2.3982,2472932.0],["2003-12-23",2.463,2.5544,2.3857,2.3862,1233294.0],["2003-12-24",2.3679,2.4013,2.3669,2.3872,400947.0],["2003-12-26",2.3768,2.4588,2.3768,2.4436,332431.0],["2003-12-29",2.5074,2.5648,2.5021,2.5518,1261842.0],["2003-12-30",2.5622,2.5957,2.5074,2.5116,1096261.0],["2003-12-31",2.5178,2.5466,2.4369,2.4635,685798.0],["2004-01-02",2.4766,2.5957,2.4766,2.5648,746067.0],["2004-01-05",2.651,2.698,2.604,2.638,1037261.0],["2004-01-06",2.638,2.6406,2.5309,2.5309,1018863.0],["2004-01-07",2.5283,2.5465,2.476,2.546,989046.0],["2004-01-08",2.5356,2.5925,2.5309,2.5857,831712.0],["2004-01-09",2.5596,2.5915,2.5152,2.5382,609034.0],["2004-01-12",2.5439,2.5439,2.4771,2.5074,860895.0],["2004-01-13",2.5283,2.568,2.5126,2.5304,1756048.0],["2004-01-14",2.5304,2.5596,2.4739,2.5492,1225681.0],["2004-01-15",2.523,2.523,2.3245,2.3585,1491499.0],["2004-01-16",2.3402,2.3752,2.2357,2.3648,1311326.0],["2004-01-20",2.3768,2.5857,2.3768,2.5857,1494036.0],["2004-01-21",2.5857,2.5857,2.5079,2.5518,678819.0],["2004-01-22",2.5779,2.5883,2.5518,2.5596,466292.0],["2004-01-23",2.5805,2.5847,2.4807,2.4818,463120.0],["2004-01-26",2.476,2.558,2.4708,2.5418,932583.0],["2004-01-27",2.5309,2.5309,2.4301,2.4614,965573.0],["2004-01-28",2.4614,2.4677,2.3658,2.3669,906572.0],["2004-01-29",2.3538,2.3559,2.1845,2.2044,1455337.0],["2004-01-30",2.2044,2.2932,2.194,2.2932,985874.0],["2004-02-02",2.3047,2.3052,2.0895,2.1292,1558112.0],["2004-02-03",2.1365,2.2075,2.136,2.1861,1256133.0],["2004-02-04",2.1417,2.1417,1.8962,2.019,4763787.0],["2004-02-05",1.9902,2.044,1.9819,1.9819,1108949.0],["2004-02-06",2.0059,2.0143,1.9902,2.0007,1511800.0],["2004-02-09",2.0059,2.1208,2.0059,2.0989,1497843.0],["2004-02-10",2.1119,2.1835,2.0722,2.0895,924336.0],["2004-02-11",2.1025,2.2253,2.1025,2.1924,1915919.0],["2004-02-12",2.3376,2.3376,2.1814,2.184,1962866.0],["2004-02-13",2.194,2.1992,2.1072,2.1365,1129885.0],["2004-02-17",2.1631,2.2545,2.1156,2.183,1909575.0],["2004-02-18",2.2206,2.2666,2.1992,2.2044,1653908.0],["2004-02-19",2.1608,2.2128,2.1413,2.1434,980798.0],["2004-02-20",2.1187,2.1187,2.0314,2.0635,1327821.0],["2004-02-23",2.0845,2.0924,2.0567,2.0624,414904.0],["2004-02-24",2.0625,2.0698,2.0267,2.0698,1109584.0],["2004-02-25",2.0898,2.1161,1.982,1.9925,1625994.0],["2004-02-26",1.9952,2.0572,1.971,2.0493,1275799.0],["2004-02-27",2.0188,2.0188,1.9457,1.9873,2150651.0],["2004-03-01",2.0293,2.115,2.0293,2.1029,1645660.0],["2004-03-02",2.105,2.1155,2.003,2.0346,1610768.0],["2004-03-03",2.003,2.0341,1.9768,1.9978,817755.0],["2004-03-04",1.9584,2.0535,1.9584,2.0283,676281.0],["2004-03-05",2.0083,2.0556,2.0083,2.0136,716884.0],["2004-03-08",2.0293,2.0398,1.9883,1.9888,489765.0],["2004-03-09",1.9584,1.9936,1.8558,1.9363,1652639.0],["2004-03-10",1.9478,1.9494,1.8979,1.9011,591905.0],["2004-03-11",1.8926,1.9983,1.8926,1.9205,1171122.0],["2004-03-12",1.9584,1.9899,1.9189,1.9442,896422.0],["2004-03-15",1.9505,1.9505,1.8989,1.9357,514507.0],["2004-03-16",1.9715,1.9768,1.9452,1.9636,1389359.0],["2004-03-17",1.9768,2.0451,1.9768,2.0225,1845500.0],["2004-03-18",2.0241,2.0609,2.0083,2.0204,943368.0],["2004-03-19",2.0335,2.1071,2.0241,2.0288,1052487.0],["2004-03-22",2.0293,2.0435,1.9846,1.9925,732744.0],["2004-03-23",2.0293,2.0661,1.9599,1.9636,950347.0],["2004-03-24",1.9636,1.9636,1.9042,1.91,635045.0],["2004-03-25",1.9231,1.9825,1.9005,1.9578,947809.0],["2004-03-26",1.9846,2.0504,1.9731,2.0214,1322746.0],["2004-03-29",2.0766,2.0924,2.0488,2.0735,1447724.0],["2004-03-30",2.0998,2.124,2.0824,2.1056,1051218.0],["2004-03-31",2.1266,2.1713,2.1266,2.1266,1123541.0],["2004-04-01",2.1424,2.187,2.1071,2.1266,1018229.0],["2004-04-02",2.1608,2.206,2.135,2.2002,1303079.0],["2004-04-05",2.2133,2.217,2.1476,2.1886,1120369.0],["2004-04-06",2.1886,2.1949,2.156,2.187,514507.0],["2004-04-07",2.1818,2.1818,2.1255,2.1329,568432.0],["2004-04-08",2.1424,2.1497,2.0646,2.1134,668034.0],["2004-04-12",2.1266,2.1266,2.0414,2.0845,614744.0],["2004-04-13",2.0924,2.0924,1.9489,1.9883,955422.0],["2004-04-14",1.94,1.9631,1.9268,1.9463,1131788.0],["2004-04-15",1.9357,1.9626,1.9268,1.9547,426324.0],["2004-04-16",1.9978,2.0304,1.981,1.9978,555109.0],["2004-04-19",2.0109,2.0141,1.9463,1.9747,608400.0],["2004-04-20",1.961,1.9836,1.8664,1.8821,1226315.0],["2004-04-21",1.8795,1.8795,1.7333,1.7964,2418372.0],["2004-04-22",1.8096,1.8506,1.797,1.8138,1319574.0],["2004-04-23",1.8164,1.8543,1.7964,1.7964,736550.0],["2004-04-26",1.7717,1.797,1.6172,1.6224,2609330.0],["2004-04-27",1.6324,1.6802,1.5772,1.6208,1829639.0],["2004-04-28",1.6208,1.6208,1.4689,1.501,3019793.0],["2004-04-29",1.5089,1.5509,1.4673,1.5036,1099433.0],["2004-04-30",1.5167,1.543,1.4726,1.5262,1344950.0],["2004-05-03",1.5393,1.5451,1.4836,1.5036,1280875.0],["2004-05-04",1.5299,1.6377,1.5299,1.6061,2199501.0],["2004-05-05",1.6298,1.635,1.562,1.5746,890712.0],["2004-05-06",1.5614,1.5825,1.5004,1.5667,1528295.0],["2004-05-07",1.5641,1.5772,1.4589,1.4615,1265649.0],["2004-05-10",1.43,1.4983,1.43,1.4621,1308789.0],["2004-05-11",1.4931,1.4947,1.4473,1.4715,1343681.0],["2004-05-12",1.4826,1.4905,1.4132,1.4563,1131154.0],["2004-05-13",1.4584,1.4757,1.4247,1.4531,762561.0],["2004-05-14",1.4826,1.4826,1.4184,1.4368,868508.0],["2004-05-17",1.4337,1.4348,1.3999,1.423,830443.0],["2004-05-18",1.4321,1.5147,1.4251,1.4836,882465.0],["2004-05-19",1.5152,1.5662,1.4761,1.4911,1882930.0],["2004-05-20",1.4965,1.5179,1.4359,1.4718,1070250.0],["2004-05-21",1.5501,1.5925,1.5115,1.5925,1778252.0],["2004-05-24",1.6091,1.6332,1.5882,1.6037,1126713.0],["2004-05-25",1.6091,1.7083,1.6091,1.7057,1204745.0],["2004-05-26",1.711,1.7158,1.6493,1.6627,1098799.0],["2004-05-27",1.703,1.762,1.6767,1.6815,1529563.0],["2004-05-28",1.6821,1.7057,1.6563,1.6724,600787.0],["2004-06-01",1.711,1.7357,1.6863,1.7003,687701.0],["2004-06-02",1.7008,1.7234,1.6719,1.6719,1132423.0],["2004-06-03",1.6724,1.6799,1.5823,1.6091,860260.0],["2004-06-04",1.6118,1.6316,1.6011,1.6177,1074691.0],["2004-06-07",1.6445,1.6976,1.6445,1.6831,728938.0],["2004-06-08",1.6831,1.7255,1.6601,1.6976,572873.0],["2004-06-09",1.6981,1.6981,1.6467,1.6617,1393800.0],["2004-06-10",1.6751,1.7555,1.6751,1.7432,1683725.0],["2004-06-14",1.7432,1.7502,1.7083,1.7234,1155261.0],["2004-06-15",1.7325,1.7963,1.7325,1.7732,1288487.0],["2004-06-16",1.7738,1.8827,1.762,1.8526,1516875.0],["2004-06-17",1.8532,1.8558,1.7925,1.8349,1890543.0],["2004-06-18",1.8483,2.072,1.8483,2.065,3011546.0],["2004-06-21",2.0436,2.0918,1.9808,2.0731,2103705.0],["2004-06-22",2.0736,2.0902,2.0398,2.0704,1348122.0],["2004-06-23",2.0752,2.1079,2.0597,2.08,1999027.0],["2004-06-24",2.0935,2.1401,2.0935,2.1246,1851209.0],["2004-06-25",2.1315,2.1712,2.1315,2.1621,1698951.0],["2004-06-28",2.1857,2.1991,2.1203,2.1535,1917188.0],["2004-06-29",2.1401,2.1943,2.1294,2.1803,853282.0],["2004-06-30",2.1997,2.2211,2.1294,2.2168,1442015.0],["2004-07-01",2.2125,2.2324,2.1723,2.2045,1254229.0],["2004-07-02",2.2152,2.2152,2.1664,2.197,485958.0],["2004-07-06",2.2179,2.2313,2.1938,2.2152,1575241.0],["2004-07-07",2.2313,2.2796,2.2179,2.2452,1506725.0],["2004-07-08",2.2206,2.2646,2.1455,2.1616,2410125.0],["2004-07-09",2.1374,2.1723,2.065,2.1208,1770639.0],["2004-07-12",2.1133,2.1541,2.0833,2.1342,1173659.0],["2004-07-13",2.1321,2.1337,2.0838,2.1079,865970.0],["2004-07-14",2.116,2.2093,2.1133,2.1884,1287853.0],["2004-07-15",2.1938,2.2227,2.1562,2.175,817121.0],["2004-07-16",2.1879,2.2393,2.1857,2.1954,751142.0],["2004-07-19",2.1954,2.1954,2.1508,2.1643,852013.0],["2004-07-20",2.1535,2.1669,2.1208,2.1643,619185.0],["2004-07-21",2.1589,2.1723,2.1026,2.1176,680088.0],["2004-07-22",2.1176,2.1213,2.0436,2.0886,1169853.0],["2004-07-23",2.0886,2.0886,1.9985,2.0479,1181272.0],["2004-07-26",2.0345,2.0436,1.9331,1.9529,1123541.0],["2004-07-27",1.9379,2.0463,1.9181,2.0339,731475.0],["2004-07-28",2.0393,2.0758,2.0323,2.0409,971282.0],["2004-07-29",2.0543,2.0817,2.0446,2.072,740357.0],["2004-07-30",2.08,2.1428,2.08,2.0988,1008712.0],["2004-08-02",2.0854,2.1315,2.0586,2.1133,479614.0],["2004-08-03",2.1138,2.1138,2.0747,2.0811,475173.0],["2004-08-04",2.0618,2.065,2.0232,2.028,702292.0],["2004-08-05",2.0414,2.1015,2.0248,2.0259,930680.0],["2004-08-06",1.9846,1.991,1.9309,1.9395,531001.0],["2004-08-09",1.939,1.9792,1.939,1.9406,591905.0],["2004-08-10",1.9631,2.0677,1.961,2.0623,772712.0],["2004-08-11",2.0561,2.0588,1.9981,2.0079,445356.0],["2004-08-12",2.0134,2.0571,1.997,2.0024,332431.0],["2004-08-13",2.0298,2.0659,2.0002,2.0358,652808.0],["2004-08-16",2.079,2.1201,2.0626,2.1031,842497.0],["2004-08-17",2.1447,2.16,2.1261,2.1529,1177466.0],["2004-08-18",2.1474,2.1808,2.1064,2.1556,1452800.0],["2004-08-19",2.1693,2.2153,2.1693,2.1994,923067.0],["2004-08-20",2.2103,2.2547,2.2103,2.2541,1093089.0],["2004-08-23",2.265,2.265,2.1983,2.2185,549399.0],["2004-08-24",2.2705,2.4757,2.2672,2.3526,4442141.0],["2004-08-25",2.3783,2.3799,2.2842,2.328,1385552.0],["2004-08-26",2.3247,2.3307,2.2842,2.3241,1519413.0],["2004-08-27",2.3143,2.4128,2.3143,2.3685,911648.0],["2004-08-30",2.4018,2.4412,2.3438,2.3564,1311326.0],["2004-08-31",2.375,2.4347,2.3663,2.4347,1249788.0],["2004-09-01",2.4401,2.4407,2.3706,2.4182,1607596.0],["2004-09-02",2.4182,2.45,2.3964,2.4286,1045508.0],["2004-09-03",2.4423,2.474,2.4297,2.4368,675013.0],["2004-09-07",2.4511,2.5222,2.4511,2.5014,1482617.0],["2004-09-08",2.5014,2.5441,2.4784,2.514,1238369.0],["2004-09-09",2.5413,2.5441,2.5058,2.5331,1041702.0],["2004-09-10",2.5112,2.5419,2.4636,2.4708,929411.0],["2004-09-13",2.4543,2.4976,2.421,2.4615,989680.0],["2004-09-14",2.4751,2.5167,2.4751,2.4905,872314.0],["2004-09-15",2.4937,2.5397,2.4719,2.4806,1152724.0],["2004-09-16",2.4806,2.4839,2.4407,2.4511,1573972.0],["2004-09-17",2.4784,2.5091,2.3799,2.3827,2653739.0],["2004-09-20",2.3799,2.4833,2.3198,2.4341,2458340.0],["2004-09-21",2.5167,2.5359,2.4664,2.5277,1750973.0],["2004-09-22",2.5277,2.5988,2.5277,2.566,2302275.0],["2004-09-23",2.555,2.5933,2.5195,2.5288,1498477.0],["2004-09-24",2.5293,2.613,2.5293,2.5824,1954618.0],["2004-09-27",2.6043,2.6995,2.5988,2.6382,2286415.0],["2004-09-28",2.6809,2.7575,2.6809,2.746,2447555.0],["2004-09-29",2.7903,2.7903,2.654,2.7006,2158898.0],["2004-09-30",2.7142,2.8723,2.7142,2.8264,5054982.0],["2004-10-01",2.8723,2.9238,2.845,2.8909,2494502.0],["2004-10-04",2.9271,3.0091,2.886,2.9364,2420910.0],["2004-10-05",2.9889,2.9889,2.8806,2.9085,1937489.0],["2004-10-06",2.9314,3.0009,2.9271,2.9599,1995221.0],["2004-10-07",3.014,3.0157,2.9303,2.9325,1375402.0],["2004-10-08",2.9654,3.0529,2.8997,2.9074,3175858.0],["2004-10-11",2.9117,2.9325,2.752,2.8592,4942057.0],["2004-10-12",2.7903,2.8461,2.7492,2.8242,2453899.0],["2004-10-13",2.7082,2.7088,2.4894,2.5112,6127135.0],["2004-10-14",2.5118,2.5616,2.4281,2.5249,3348418.0],["2004-10-15",2.6261,2.6387,2.5818,2.607,2489426.0],["2004-10-18",2.607,2.6584,2.5271,2.5392,2707663.0],["2004-10-19",2.5441,2.613,2.4057,2.4368,2753975.0],["2004-10-20",2.4073,2.5326,2.4018,2.4598,3954280.0],["2004-10-21",2.4894,2.5643,2.474,2.5123,3159364.0],["2004-10-22",2.5123,2.5129,2.3608,2.392,6094146.0],["2004-10-25",2.4084,2.4587,2.3345,2.3964,4453561.0],["2004-10-26",2.4018,2.4872,2.3914,2.4669,3821054.0],["2004-10-27",2.503,2.5041,2.4248,2.4385,1587929.0],["2004-10-28",2.2979,2.386,2.2563,2.3061,5083530.0],["2004-10-29",2.3799,2.4128,2.3416,2.3624,3180299.0],["2004-11-01",2.3761,2.4177,2.3477,2.4062,4241033.0],["2004-11-02",2.4199,2.4571,2.3909,2.4073,2134156.0],["2004-11-03",2.4483,2.4768,2.4314,2.4549,1394434.0],["2004-11-04",2.5167,2.5676,2.4943,2.561,3571730.0],["2004-11-05",2.5714,2.5999,2.4976,2.5184,2235028.0],["2004-11-08",2.5181,2.5627,2.4468,2.4902,2460243.0],["2004-11-09",2.5348,2.5543,2.4891,2.5437,2033285.0],["2004-11-10",2.5437,2.5894,2.5086,2.5253,1225046.0],["2004-11-11",2.5292,2.5899,2.5209,2.5743,1702757.0],["2004-11-12",2.5883,2.6975,2.5883,2.6713,3257063.0],["2004-11-15",2.6769,2.7198,2.649,2.6529,2549061.0],["2004-11-16",2.6535,2.6568,2.5922,2.5961,1825199.0],["2004-11-17",2.8696,2.8696,2.6184,2.6323,2108780.0],["2004-11-18",2.6601,2.6629,2.5966,2.61,1494671.0],["2004-11-19",2.61,2.6351,2.5682,2.5682,1154627.0],["2004-11-22",2.5682,2.5816,2.5471,2.5716,1545424.0],["2004-11-23",2.5627,2.581,2.5103,2.5342,3852140.0],["2004-11-24",2.5627,2.6239,2.5576,2.6083,2203942.0],["2004-11-26",2.6083,2.6696,2.6083,2.6596,992852.0],["2004-11-29",2.6824,2.6991,2.6462,2.683,2102436.0],["2004-11-30",2.6941,2.6997,2.6434,2.6473,1928608.0],["2004-12-01",2.6462,2.6763,2.6239,2.6289,1865166.0],["2004-12-02",2.6128,2.6462,2.4663,2.5331,3606623.0],["2004-12-03",2.5331,2.5966,2.5125,2.5822,1459778.0],["2004-12-06",2.5794,2.5927,2.5342,2.5599,1379843.0],["2004-12-07",2.5738,2.5743,2.4568,2.4858,2201404.0],["2004-12-08",2.4122,2.4334,2.2986,2.4184,2177296.0],["2004-12-09",2.4189,2.4568,2.4161,2.4457,1569531.0],["2004-12-10",2.4317,2.5092,2.4295,2.4858,1327186.0],["2004-12-13",2.4997,2.5526,2.4969,2.5432,2922729.0],["2004-12-14",2.4652,2.5209,2.4613,2.5058,3142235.0],["2004-12-15",2.5069,2.5565,2.4986,2.5565,1650736.0],["2004-12-16",2.5348,2.5632,2.5125,2.561,1593004.0],["2004-12-17",2.5721,2.6044,2.5376,2.5899,1742725.0],["2004-12-20",2.6039,2.6267,2.5794,2.5877,1954618.0],["2004-12-21",2.6156,2.6423,2.5983,2.6189,2465953.0],["2004-12-22",2.6189,2.6457,2.5521,2.5944,1691338.0],["2004-12-23",2.5944,2.6089,2.5838,2.6028,1244079.0],["2004-12-27",2.5933,2.6462,2.5872,2.6022,832346.0],["2004-12-28",2.6161,2.654,2.61,2.6412,1051852.0],["2004-12-29",2.6273,2.6596,2.6184,2.6512,637582.0],["2004-12-30",2.6373,2.6373,2.5989,2.6156,2948739.0],["2004-12-31",2.634,2.6557,2.6301,2.6301,589367.0],["2005-01-03",2.644,2.644,2.5599,2.5738,1442015.0],["2005-01-04",2.5404,2.5682,2.4094,2.4395,2320039.0],["2005-01-05",2.4523,2.4791,2.3927,2.4056,3897183.0],["2005-01-06",2.4373,2.4373,2.3766,2.4089,2701954.0],["2005-01-07",2.4367,2.4897,2.4039,2.4624,2235662.0],["2005-01-10",2.4874,2.4919,2.405,2.4122,2099264.0],["2005-01-11",2.4234,2.4234,2.3822,2.415,1751607.0],["2005-01-12",2.4289,2.4323,2.3621,2.405,1923532.0],["2005-01-13",2.3911,2.478,2.3827,2.4434,2045973.0],["2005-01-14",2.4512,2.4897,2.4512,2.4679,1218702.0],["2005-01-18",2.4679,2.5125,2.4295,2.5008,1386187.0],["2005-01-19",2.5348,2.5348,2.4908,2.5147,1520047.0],["2005-01-20",2.5036,2.5036,2.4596,2.4657,1437574.0],["2005-01-21",2.4707,2.5615,2.4596,2.5069,2285146.0],["2005-01-24",2.5209,2.5487,2.4791,2.4796,876121.0],["2005-01-25",2.4679,2.5487,2.4629,2.517,2530029.0],["2005-01-26",2.5292,2.5627,2.5136,2.5404,1330993.0],["2005-01-27",2.5354,2.5599,2.5025,2.5554,1292294.0],["2005-01-28",2.5599,2.5615,2.5237,2.5443,1210455.0],["2005-01-31",2.5582,2.6367,2.5404,2.6234,1969844.0],["2005-02-01",2.6451,2.6557,2.6044,2.6384,1598080.0],["2005-02-02",2.6629,2.6858,2.6406,2.6824,2476104.0],["2005-02-03",2.6685,2.6874,2.4479,2.6518,2047242.0],["2005-02-04",2.6518,2.7075,2.6184,2.6462,2481179.0],["2005-02-07",2.6696,2.6718,2.6195,2.644,1317670.0],["2005-02-08",2.644,2.6596,2.6072,2.625,1358273.0],["2005-02-09",2.6234,2.6373,2.5766,2.5766,1017594.0],["2005-02-10",2.5794,2.6663,2.5782,2.6663,1370961.0],["2005-02-11",2.6663,2.7231,2.6518,2.6991,1546058.0],["2005-02-14",2.766,2.8133,2.7326,2.7833,3290052.0],["2005-02-15",2.8547,2.857,2.7838,2.7901,1978726.0],["2005-02-16",2.8227,2.8998,2.8227,2.8724,2604889.0],["2005-02-17",2.9113,2.9884,2.8873,2.8998,3364913.0],["2005-02-18",2.9398,3.0272,2.9033,3.0272,2536373.0],["2005-02-22",3.0741,3.1798,3.061,3.101,4033581.0],["2005-02-23",3.1152,3.2969,3.1147,3.2912,2946836.0],["2005-02-24",3.3484,3.4284,3.2295,3.2741,5256090.0],["2005-02-25",3.2598,3.4135,3.2592,3.3981,3827398.0],["2005-02-28",3.6855,3.7712,3.4598,3.5946,5007401.0],["2005-03-01",3.6998,3.6998,3.4221,3.5015,6096049.0],["2005-03-02",3.4444,3.4444,3.2884,3.2947,6608653.0],["2005-03-03",3.2569,3.4398,3.2335,3.4232,4175055.0],["2005-03-04",3.5701,3.7998,3.5158,3.6684,5098122.0],["2005-03-07",3.7426,3.7426,3.5769,3.5884,2903696.0],["2005-03-08",3.6284,3.6832,3.4941,3.5181,2871976.0],["2005-03-09",3.5655,3.5872,3.4055,3.4718,4104635.0],["2005-03-10",3.4718,3.4718,3.2861,3.3021,3377601.0],["2005-03-11",3.3427,3.4512,3.3427,3.3867,1532735.0],["2005-03-14",3.3724,3.3781,3.2855,3.3055,1293563.0],["2005-03-15",3.3998,3.5575,3.3787,3.4455,2287684.0],["2005-03-16",3.4569,3.5284,3.3804,3.4444,4390754.0],["2005-03-17",3.5484,3.5484,3.4455,3.4981,4183936.0],["2005-03-18",3.5398,3.5421,3.3712,3.4227,1745263.0],["2005-03-21",3.3827,3.3998,3.2284,3.3238,2565556.0],["2005-03-22",3.3112,3.3992,3.3112,3.3244,2011081.0],["2005-03-23",3.3358,3.3358,3.1598,3.1941,2636609.0],["2005-03-24",3.1941,3.2484,3.1718,3.177,1134960.0],["2005-03-28",3.1792,3.1855,3.0695,3.0752,2617577.0],["2005-03-29",3.0638,3.1707,2.961,2.9998,3133353.0],["2005-03-30",2.9541,3.1112,2.9433,3.0838,3279267.0],["2005-03-31",3.1398,3.2227,3.1398,3.169,1846134.0],["2005-04-01",3.2284,3.2449,3.1427,3.1935,1808070.0],["2005-04-04",3.1935,3.1964,3.0455,3.1204,1316402.0],["2005-04-05",3.1998,3.2221,3.1147,3.1518,1073422.0],["2005-04-06",3.1627,3.1998,3.0895,3.1295,1378574.0],["2005-04-07",3.1267,3.2564,3.1267,3.2244,1875317.0],["2005-04-08",3.2152,3.2387,3.1192,3.1444,1822661.0],["2005-04-11",3.1855,3.1998,3.1495,3.1884,1152724.0],["2005-04-12",3.1998,3.2072,3.0724,3.1461,1502284.0],["2005-04-13",3.1604,3.197,3.1301,3.1478,2271824.0],["2005-04-14",3.1335,3.1712,2.9907,3.0284,3420106.0],["2005-04-15",2.9484,3.0284,2.8684,3.0101,3813441.0],["2005-04-18",3.0101,3.1712,2.9718,3.1432,2578244.0],["2005-04-19",3.2541,3.4078,3.2307,3.3827,3434063.0],["2005-04-20",3.4569,3.4569,3.2312,3.2347,1995221.0],["2005-04-21",3.2569,3.3129,3.2027,3.2981,2331458.0],["2005-04-22",3.3695,3.3712,3.185,3.2124,3161267.0],["2005-04-25",3.2364,3.3055,3.2284,3.2861,2028210.0],["2005-04-26",3.3941,3.3941,3.3004,3.3484,10015436.0],["2005-04-27",3.3631,3.3631,3.1029,3.1541,5213584.0],["2005-04-28",3.1565,3.1595,3.0147,3.0529,2090382.0],["2005-04-29",3.0642,3.1267,2.9629,3.0457,2752072.0],["2005-05-02",3.0493,3.1231,2.9778,3.0463,2606158.0],["2005-05-03",3.082,3.0969,3.0374,3.0481,1470563.0],["2005-05-04",3.0457,3.0981,3.0076,3.085,2212823.0],["2005-05-05",3.0951,3.1803,3.0951,3.1642,1371595.0],["2005-05-06",3.1732,3.1952,3.113,3.1386,1362713.0],["2005-05-09",3.1559,3.1571,3.0969,3.1261,918626.0],["2005-05-10",3.1279,3.138,3.0487,3.0529,1408391.0],["2005-05-11",3.0523,3.0523,2.8974,2.951,2728599.0],["2005-05-12",2.9093,2.9093,2.717,2.7902,5360768.0],["2005-05-13",2.8379,2.8444,2.5907,2.6526,4007570.0],["2005-05-16",2.6068,2.6645,2.5597,2.6532,3130181.0],["2005-05-17",2.6503,2.7813,2.6473,2.7569,2329555.0],["2005-05-18",2.7801,2.8426,2.7575,2.7747,2641685.0],["2005-05-19",2.7896,2.792,2.6866,2.7003,2548426.0],["2005-05-20",2.7098,2.7604,2.6771,2.7604,2166511.0],["2005-05-23",2.7598,2.7735,2.6949,2.7068,3144138.0],["2005-05-24",2.6532,2.7199,2.6264,2.636,2983632.0],["2005-05-25",2.6395,2.7098,2.5996,2.7015,2257232.0],["2005-05-26",2.7336,2.7336,2.6723,2.7116,2028844.0],["2005-05-27",2.7694,2.7694,2.7229,2.7539,1807435.0],["2005-05-31",2.7396,2.7962,2.7098,2.767,2734943.0],["2005-06-01",2.7706,2.8003,2.7467,2.7765,2328286.0],["2005-06-02",2.7991,2.8504,2.7723,2.8337,3086406.0],["2005-06-03",2.8385,2.9403,2.8385,2.9331,3026137.0],["2005-06-06",2.9629,3.0004,2.786,2.8379,3741752.0],["2005-06-07",2.8408,2.8408,2.7848,2.7896,4784089.0],["2005-06-08",2.7896,2.8051,2.6663,2.6812,5190746.0],["2005-06-09",2.6503,2.6503,2.5389,2.5847,10293308.0],["2005-06-10",2.546,2.6342,2.5311,2.5955,45206179.0],["2005-06-13",2.6002,2.633,2.5651,2.6205,9940576.0],["2005-06-14",2.6205,2.6264,2.5657,2.5812,5565682.0],["2005-06-15",2.6145,2.6788,2.599,2.6741,13573844.0],["2005-06-16",2.7098,2.7557,2.6806,2.7324,15533538.0],["2005-06-17",2.7694,2.7771,2.7187,2.7396,11393376.0],["2005-06-20",2.7384,2.7396,2.652,2.683,6831965.0],["2005-06-21",2.68,2.6806,2.6205,2.633,4838013.0],["2005-06-22",2.6205,2.6336,2.5824,2.5925,7065428.0],["2005-06-23",2.549,2.5889,2.4627,2.4793,14198104.0],["2005-06-24",2.4877,2.549,2.4877,2.5192,8086829.0],["2005-06-27",2.555,2.5573,2.5014,2.5133,4449754.0],["2005-06-28",2.5329,2.5871,2.5252,2.5716,5051810.0],["2005-06-29",2.5621,2.6002,2.5621,2.5931,4917949.0],["2005-06-30",2.6062,2.6139,2.5401,2.5514,4648959.0],["2005-07-01",2.5573,2.5764,2.5061,2.5538,4138259.0],["2005-07-05",2.555,2.5889,2.5544,2.5818,3756978.0],["2005-07-06",2.5907,2.6562,2.583,2.6324,5927930.0],["2005-07-07",2.6056,2.6723,2.5925,2.6717,4508120.0],["2005-07-08",2.6788,2.733,2.6771,2.733,6397394.0],["2005-07-11",2.7301,2.792,2.7223,2.7712,6000253.0],["2005-07-12",2.7843,2.7872,2.7515,2.7825,5068304.0],["2005-07-13",2.7825,2.8039,2.7545,2.7747,2775545.0],["2005-07-14",2.7985,2.823,2.7634,2.8003,7059719.0],["2005-07-15",2.817,2.8212,2.7664,2.8075,3000127.0],["2005-07-18",2.814,2.8551,2.7914,2.8432,3278633.0],["2005-07-19",2.7872,2.8736,2.7813,2.8468,11105988.0],["2005-07-20",2.8855,2.9439,2.8599,2.9439,8120453.0],["2005-07-21",2.9492,2.9897,2.8855,2.9415,4734605.0],["2005-07-22",2.9415,3.0225,2.9415,3.007,5070208.0],["2005-07-25",3.0374,3.0666,2.957,2.9748,5230713.0],["2005-07-26",2.9629,3.0237,2.9421,2.9885,3883226.0],["2005-07-27",3.0034,3.0481,2.948,3.0403,4369184.0],["2005-07-28",3.0493,3.088,2.9725,3.085,5306843.0],["2005-07-29",3.0969,3.1118,3.0386,3.0493,3400440.0],["2005-08-01",3.0671,3.1541,3.0618,3.1279,4647690.0],["2005-08-02",3.1279,3.2262,3.1148,3.2077,6575663.0],["2005-08-03",3.1951,3.2133,3.0791,3.0973,7564709.0],["2005-08-04",3.2334,3.2334,3.0117,3.0937,5936812.0],["2005-08-05",3.1034,3.1362,3.0488,3.0615,4417399.0],["2005-08-08",3.0913,3.1569,3.0773,3.1192,3965699.0],["2005-08-09",3.104,3.1271,3.0226,3.0573,3487988.0],["2005-08-10",3.0943,3.2431,3.0524,3.1933,8462400.0],["2005-08-11",3.2795,3.3275,3.2492,3.2941,5656403.0],["2005-08-12",3.3129,3.3342,3.2042,3.22,5653865.0],["2005-08-15",3.2492,3.3117,3.2382,3.2947,3467687.0],["2005-08-16",3.2735,3.3069,3.1672,3.172,4343808.0],["2005-08-17",3.1186,3.1678,3.0488,3.0688,5783919.0],["2005-08-18",3.0397,3.0579,3.016,3.0196,4985831.0],["2005-08-19",3.0336,3.0852,3.0293,3.0293,1865166.0],["2005-08-22",3.0445,3.1368,3.0366,3.0615,4474496.0],["2005-08-23",3.0415,3.0785,2.9358,2.9953,5591693.0],["2005-08-24",2.9334,2.9662,2.8635,2.8811,6516029.0],["2005-08-25",2.8726,2.954,2.8726,2.9394,2456437.0],["2005-08-26",2.9516,2.9911,2.8988,2.9237,3410590.0],["2005-08-29",2.9364,3.0056,2.9,2.9911,2967137.0],["2005-08-30",2.9789,2.9911,2.906,2.934,4017721.0],["2005-08-31",2.9212,2.982,2.9188,2.9747,3613601.0],["2005-09-01",2.9971,3.0475,2.9971,3.0287,3876882.0],["2005-09-02",3.0579,3.0876,3.0257,3.0488,2797750.0],["2005-09-06",3.0305,3.0506,2.9759,3.0129,3233590.0],["2005-09-07",3.0281,3.0305,2.9564,2.9704,3660548.0],["2005-09-08",2.9577,3.0008,2.9334,2.9637,2431061.0],["2005-09-09",2.9643,2.9892,2.937,2.9698,3354128.0],["2005-09-12",2.9698,3.0154,2.9522,2.982,4025968.0],["2005-09-13",2.9759,2.9759,2.8969,2.906,3400440.0],["2005-09-14",2.8848,2.9388,2.8666,2.9322,4034216.0],["2005-09-15",2.9449,2.9668,2.9097,2.9194,2320673.0],["2005-09-16",2.9419,2.9619,2.9145,2.9583,4398367.0],["2005-09-19",2.9838,3.1277,2.9698,3.0676,5979952.0],["2005-09-20",3.1429,3.1429,2.9929,3.0002,5348714.0],["2005-09-21",3.0063,3.1095,3.0063,3.0755,2934782.0],["2005-09-22",3.0931,3.1071,3.0069,3.0372,2175393.0],["2005-09-23",3.0281,3.1065,3.0245,3.0925,4879250.0],["2005-09-26",3.1399,3.2389,3.1186,3.2243,7402935.0],["2005-09-27",3.234,3.2498,3.1799,3.2158,4428184.0],["2005-09-28",3.2826,3.3312,3.2437,3.33,7579301.0],["2005-09-29",3.3051,3.4107,3.2644,3.3937,5944425.0],["2005-09-30",3.3858,3.4435,3.3621,3.3986,3822957.0],["2005-10-03",3.4047,3.4047,3.3202,3.3852,3608526.0],["2005-10-04",3.5158,3.7107,3.4964,3.5783,18166341.0],["2005-10-05",3.5194,3.5292,3.3494,3.4022,10451276.0],["2005-10-06",3.3111,3.3858,3.1915,3.2316,7347741.0],["2005-10-07",3.2923,3.3646,3.2376,3.3433,4985831.0],["2005-10-10",3.401,3.4417,3.271,3.2959,3713838.0],["2005-10-11",3.3105,3.401,3.3099,3.3907,4649594.0],["2005-10-12",3.3822,3.3822,3.1963,3.2085,8373582.0],["2005-10-13",3.2,3.2,3.0372,3.1459,7039417.0],["2005-10-14",3.1569,3.1884,3.0603,3.1423,4291786.0],["2005-10-17",3.1654,3.2546,3.1654,3.2255,4534131.0],["2005-10-18",3.2431,3.2461,3.0913,3.1356,3975850.0],["2005-10-19",3.1034,3.155,3.0111,3.1496,5204703.0],["2005-10-20",3.1733,3.231,3.0366,3.0488,5049907.0],["2005-10-21",3.0682,3.1308,3.0123,3.1089,5075917.0],["2005-10-24",3.1338,3.2638,3.1216,3.2619,4577905.0],["2005-10-25",3.2735,3.3372,3.2467,3.2735,3353493.0],["2005-10-26",3.3858,3.4393,3.367,3.3901,7538698.0],["2005-10-27",3.401,3.4059,3.3202,3.401,7533623.0],["2005-10-28",3.401,3.4192,3.3105,3.3536,5373456.0],["2005-10-31",3.401,3.4308,3.3342,3.3488,5226273.0],["2005-11-01",3.3646,3.3919,3.3099,3.3251,6079555.0],["2005-11-02",3.3737,3.5073,3.3524,3.48,5462273.0],["2005-11-03",3.5207,3.5595,3.4951,3.531,6779944.0],["2005-11-04",3.5468,3.5492,3.4022,3.4587,6138555.0],["2005-11-07",3.4709,3.4921,3.415,3.4581,5200262.0],["2005-11-08",3.4306,3.4681,3.368,3.3967,5297961.0],["2005-11-09",3.4043,3.4869,3.3805,3.4462,3680849.0],["2005-11-10",3.4706,3.5414,3.4518,3.5251,4474496.0],["2005-11-11",3.5651,3.6622,3.5551,3.6616,6184232.0],["2005-11-14",3.6929,3.7423,3.6415,3.6584,4744755.0],["2005-11-15",3.6728,3.7304,3.6121,3.6603,6280028.0],["2005-11-16",3.6559,3.753,3.5977,3.7486,4682583.0],["2005-11-17",3.7561,3.8807,3.7373,3.87,6293351.0],["2005-11-18",3.8744,3.9307,3.7561,3.8663,5827694.0],["2005-11-21",3.8663,3.8663,3.7717,3.8343,4544281.0],["2005-11-22",3.7874,3.8356,3.7561,3.8218,4114786.0],["2005-11-23",3.778,3.8638,3.7686,3.7943,3336364.0],["2005-11-25",3.7874,3.9113,3.7761,3.9063,1849941.0],["2005-11-28",3.9364,3.9389,3.7924,3.8124,4215022.0],["2005-11-29",3.8688,3.9389,3.8393,3.9207,4131280.0],["2005-11-30",3.9395,4.0034,3.8775,3.9821,3824860.0],["2005-12-01",4.0296,4.235,4.0296,4.2068,7333149.0],["2005-12-02",4.2444,4.2569,4.1455,4.2012,7143461.0],["2005-12-05",4.3189,4.3977,4.2663,4.3395,9507908.0],["2005-12-06",4.3395,4.379,4.2913,4.3383,8548045.0],["2005-12-07",4.4384,4.4422,4.2688,4.2851,6874471.0],["2005-12-08",4.2725,4.3959,4.2112,4.3733,5915242.0],["2005-12-09",4.3821,4.4103,4.3007,4.3351,4410421.0],["2005-12-12",4.3508,4.3802,4.2707,4.3026,3618042.0],["2005-12-13",4.3007,4.451,4.2945,4.4197,4064667.0],["2005-12-14",4.3884,4.4416,4.2068,4.25,8659702.0],["2005-12-15",4.2663,4.3946,4.2657,4.3145,4798046.0],["2005-12-16",4.3045,4.3915,4.2882,4.3114,4746658.0],["2005-12-19",4.2782,4.4284,4.2068,4.2143,6483674.0],["2005-12-20",4.2256,4.2544,4.0816,4.1661,8033538.0],["2005-12-21",4.1693,4.3007,4.1505,4.2538,5120960.0],["2005-12-22",4.1599,4.2682,4.0866,4.2682,5617704.0],["2005-12-23",4.2118,4.3214,4.2118,4.26,3723989.0],["2005-12-27",4.2725,4.307,4.193,4.2462,3579343.0],["2005-12-28",4.2694,4.2894,4.2444,4.2563,1898790.0],["2005-12-29",4.2256,4.2381,4.1354,4.2181,3996151.0],["2005-12-30",4.2093,4.2093,4.1348,4.193,2691803.0],["2006-01-03",4.193,4.3727,4.1761,4.342,4101463.0],["2006-01-04",4.3821,4.6913,4.3802,4.6694,10937235.0],["2006-01-05",4.573,4.573,4.332,4.3401,16273895.0],["2006-01-06",4.379,4.4297,4.3351,4.379,8005624.0],["2006-01-09",4.4121,4.4228,4.3289,4.3383,6994374.0],["2006-01-10",4.163,4.5073,4.1473,4.4679,15890076.0],["2006-01-11",4.4979,4.5593,4.3977,4.4197,6526814.0],["2006-01-12",4.4197,4.429,4.3539,4.3821,5710962.0],["2006-01-13",4.3683,4.4848,4.3683,4.4453,5315724.0],["2006-01-17",4.461,4.5511,4.461,4.5092,6717137.0],["2006-01-18",4.4935,4.4935,4.3633,4.414,5166638.0],["2006-01-19",4.4823,4.4873,4.4178,4.4384,5736339.0],["2006-01-20",4.4472,4.4804,4.3514,4.3833,5091143.0],["2006-01-23",4.399,4.4622,4.3664,4.4572,4503679.0],["2006-01-24",4.4697,4.5924,4.4603,4.5524,5147606.0],["2006-01-25",4.6262,4.6701,4.5793,4.6469,6890331.0],["2006-01-26",4.6688,4.7577,4.6482,4.7546,5007401.0],["2006-01-27",4.8172,5.0688,4.8147,5.0407,10240652.0],["2006-01-30",4.9925,5.2022,4.9893,5.1352,8256217.0],["2006-01-31",5.1114,5.4776,5.0582,5.4526,10672686.0],["2006-02-01",5.4532,5.5715,5.343,5.4344,8568981.0],["2006-02-02",5.5089,5.5809,5.4332,5.5484,11960539.0],["2006-02-03",5.5402,5.6241,5.4933,5.5227,7291913.0],["2006-02-06",5.5634,5.7343,5.5433,5.7061,6914439.0],["2006-02-07",5.6686,5.6686,5.348,5.4338,13393037.0],["2006-02-08",5.4338,5.4901,5.1177,5.3875,15958593.0],["2006-02-09",5.5715,5.6028,5.3762,5.415,8245432.0],["2006-02-10",5.2773,5.3462,5.1039,5.2009,14735450.0],["2006-02-13",5.0177,5.1796,4.9601,5.0145,12251733.0],["2006-02-14",5.0727,5.2443,5.0507,5.2126,8452249.0],["2006-02-15",5.199,5.2106,4.9672,5.074,9875232.0],["2006-02-16",4.9724,5.1394,4.9542,5.0708,10732320.0],["2006-02-17",5.0986,5.2411,5.0947,5.2106,9193875.0],["2006-02-21",5.309,5.3867,5.2534,5.3013,6377093.0],["2006-02-22",5.3168,5.3576,5.2501,5.3013,5467349.0],["2006-02-23",5.2916,5.3408,5.199,5.2113,5129208.0],["2006-02-24",5.2572,5.3246,5.2281,5.2734,3773473.0],["2006-02-27",5.2424,5.2424,5.0663,5.0811,6477964.0],["2006-02-28",5.0811,5.1666,4.9601,5.1569,14667568.0],["2006-03-01",5.186,5.2572,5.0999,5.2281,11291236.0],["2006-03-02",5.2734,5.4774,5.232,5.4334,10765310.0],["2006-03-03",5.4968,5.5745,5.4321,5.5337,8350744.0],["2006-03-06",5.568,5.6328,5.2223,5.2903,11411139.0],["2006-03-07",5.2929,5.3071,5.0514,5.1394,14271696.0],["2006-03-08",5.0818,5.085,4.8817,5.0604,15017762.0],["2006-03-09",5.1634,5.2281,4.9983,5.0442,7481601.0],["2006-03-10",4.9963,5.199,4.9529,5.1698,9580231.0],["2006-03-13",5.199,5.2605,5.1219,5.164,5245939.0],["2006-03-14",5.1834,5.3058,5.1465,5.278,6030705.0],["2006-03-15",5.3071,5.366,5.2443,5.2767,5395026.0],["2006-03-16",5.322,5.3544,5.221,5.2773,5340466.0],["2006-03-17",5.3323,5.4385,5.3233,5.4314,6866223.0],["2006-03-20",5.4385,5.5098,5.3511,5.3595,5869565.0],["2006-03-21",5.3997,5.4023,5.1873,5.2203,8324098.0],["2006-03-22",5.2216,5.322,5.2216,5.2831,7069235.0],["2006-03-23",5.254,5.3168,5.1057,5.1601,15745431.0],["2006-03-24",5.1148,5.1951,5.0844,5.1342,12596218.0],["2006-03-27",5.1504,5.2754,5.1245,5.2443,8833530.0],["2006-03-28",5.3058,5.3194,5.2022,5.2346,7797538.0],["2006-03-29",5.2864,5.4062,5.2637,5.3706,7242429.0],["2006-03-30",5.4709,5.6166,5.4437,5.4709,11424462.0],["2006-03-31",5.4159,5.5078,5.3479,5.4696,7430214.0],["2006-04-03",5.5505,5.5997,5.5033,5.5421,10476018.0],["2006-04-04",5.5292,5.6328,5.4877,5.6321,8376754.0],["2006-04-05",5.6528,5.8917,5.6528,5.8917,16021399.0],["2006-04-06",5.9824,6.0698,5.9312,5.9804,11457451.0],["2006-04-07",5.9183,5.9397,5.7364,5.8445,11295042.0],["2006-04-10",5.9545,6.0342,5.8749,5.9189,8660970.0],["2006-04-11",6.0484,6.0523,5.6839,5.7648,13377811.0],["2006-04-12",5.827,5.904,5.7856,5.8982,8514422.0],["2006-04-13",5.814,5.9856,5.7493,5.974,8237819.0],["2006-04-17",6.0517,6.2064,6.0517,6.1184,8907756.0],["2006-04-18",6.1831,6.5068,6.1701,6.4744,16958424.0],["2006-04-19",6.4453,6.4744,6.3482,6.4531,8426238.0],["2006-04-20",6.4032,6.4091,6.1345,6.1818,13927211.0],["2006-04-21",6.2219,6.4835,6.2058,6.387,12142614.0],["2006-04-24",6.3514,6.4136,6.2737,6.3955,6728556.0],["2006-04-25",6.5068,6.6046,6.3456,6.3967,10190534.0],["2006-04-26",6.4744,6.5942,6.2155,6.2711,15362881.0],["2006-04-27",6.1442,6.2219,5.9889,6.0646,13846006.0],["2006-04-28",6.1617,6.4401,6.1617,6.4129,15285483.0],["2006-05-01",6.5392,6.6039,6.4421,6.4744,7336321.0],["2006-05-02",6.5068,6.5392,6.3301,6.3825,9818769.0],["2006-05-03",6.345,6.3773,6.1196,6.1805,14051555.0],["2006-05-04",6.2964,6.4971,6.2699,6.4129,15419978.0],["2006-05-05",6.4421,6.4848,6.345,6.4809,7591989.0],["2006-05-08",6.4874,6.6434,6.4032,6.6227,9850490.0],["2006-05-09",6.6544,6.791,6.6376,6.7088,8723143.0],["2006-05-10",6.7399,6.8836,6.7127,6.8532,7846387.0],["2006-05-11",7.0442,7.1174,6.7859,6.837,11971958.0],["2006-05-12",6.7805,6.847,6.4189,6.6542,16849305.0],["2006-05-15",6.4023,6.5006,6.1623,6.3351,14669471.0],["2006-05-16",6.3969,6.4986,6.1556,6.3717,11030493.0],["2006-05-17",6.3052,6.4076,5.9582,6.0313,19608990.0],["2006-05-18",6.0659,6.1217,5.7388,5.7953,15874851.0],["2006-05-19",5.7169,5.7169,5.3274,5.5241,29568598.0],["2006-05-22",5.3513,5.4975,5.2177,5.4443,19591861.0],["2006-05-23",5.667,5.8685,5.6172,5.6238,21314285.0],["2006-05-24",5.5713,5.7162,5.3579,5.5374,14726568.0],["2006-05-25",5.6504,5.8272,5.5919,5.798,9217983.0],["2006-05-26",5.8512,5.9569,5.7568,5.8891,7818473.0],["2006-05-30",5.8771,5.917,5.6252,5.6597,9389908.0],["2006-05-31",5.7661,5.8033,5.5673,5.6604,8587379.0],["2006-06-01",5.5341,5.7156,5.4377,5.697,11058407.0],["2006-06-02",5.8166,5.8332,5.6338,5.7807,7385171.0],["2006-06-05",5.8997,5.9057,5.6165,5.6418,8844949.0],["2006-06-06",5.6172,5.6172,5.4716,5.5673,12774487.0],["2006-06-07",5.5208,5.6119,5.3526,5.3659,15707366.0],["2006-06-08",5.1838,5.2615,4.8295,5.2389,28790811.0],["2006-06-09",5.2682,5.318,5.0787,5.112,14739256.0],["2006-06-12",5.1319,5.1645,4.8049,4.8374,13943705.0],["2006-06-13",4.7198,4.8414,4.6307,4.7125,19400269.0],["2006-06-14",4.7218,4.8494,4.6732,4.7862,10737395.0],["2006-06-15",4.9192,5.1984,4.9032,5.1811,14995558.0],["2006-06-16",5.1585,5.1844,5.0069,5.1459,10922009.0],["2006-06-19",5.1459,5.1459,4.8029,4.8926,13481220.0],["2006-06-20",4.9032,5.0189,4.7962,4.9398,11075536.0],["2006-06-21",4.9531,5.1492,4.9491,5.0887,8870960.0],["2006-06-22",5.092,5.1286,4.9617,5.0089,6424674.0],["2006-06-23",5.0688,5.215,5.0056,5.11,10255244.0],["2006-06-26",5.1685,5.5048,5.1685,5.4543,20903187.0],["2006-06-27",5.451,5.6172,5.3586,5.3998,14321814.0],["2006-06-28",5.4164,5.6631,5.4164,5.6125,12061410.0],["2006-06-29",5.6504,5.9396,5.6504,5.9143,16098163.0],["2006-06-30",6.0227,6.0998,5.8665,5.925,13756554.0],["2006-07-03",6.0493,6.1516,6.016,6.1516,5017552.0],["2006-07-05",6.0453,6.1683,5.9496,6.0719,9024487.0],["2006-07-06",6.0805,6.1623,6.0047,6.0872,8936304.0],["2006-07-07",5.8499,6.2613,5.5507,6.1809,10476653.0],["2006-07-10",6.1809,6.2986,6.1616,6.2647,9416553.0],["2006-07-11",6.2514,6.272,6.1357,6.2487,7803248.0],["2006-07-12",6.2726,6.3271,5.9928,6.0592,11117407.0],["2006-07-13",5.9994,6.0194,5.7501,5.8166,11915496.0],["2006-07-14",5.8498,5.9356,5.7461,5.8917,8137582.0],["2006-07-17",5.812,5.8538,5.6544,5.7747,7260192.0],["2006-07-18",5.8299,5.8984,5.6139,5.7435,7495558.0],["2006-07-19",5.7435,6.0858,5.7402,6.0127,8740906.0],["2006-07-20",6.0174,6.034,5.7834,5.7967,10055404.0],["2006-07-21",5.8366,5.8379,5.5175,5.685,10168964.0],["2006-07-24",5.685,5.7196,5.5188,5.6996,10951192.0],["2006-07-25",5.7302,5.9157,5.6624,5.8831,7760108.0],["2006-07-26",5.7933,5.9456,5.7102,5.8811,7775333.0],["2006-07-27",6.0127,6.1689,5.8984,6.0845,13914523.0],["2006-07-28",6.1257,6.508,6.1158,6.4967,14694213.0],["2006-07-31",6.6134,6.6236,6.325,6.5489,10500760.0],["2006-08-01",6.5489,6.5795,6.3623,6.5476,6122060.0],["2006-08-02",6.5896,6.7423,6.4641,6.5503,9003552.0],["2006-08-03",6.3792,6.4675,6.3602,6.3915,8440830.0],["2006-08-04",6.5001,6.5476,6.1485,6.2937,10110598.0],["2006-08-07",6.2937,6.3317,6.1845,6.2408,7149170.0],["2006-08-08",6.2571,6.2775,6.1621,6.196,7429580.0],["2006-08-09",6.2198,6.2422,6.0291,6.1207,7223396.0],["2006-08-10",6.1112,6.137,5.9558,6.1302,8673024.0],["2006-08-11",6.1078,6.1736,5.9802,6.0012,6555362.0],["2006-08-14",6.103,6.1071,5.9049,5.9551,4499873.0],["2006-08-15",5.989,6.0908,5.9449,6.0454,6437996.0],["2006-08-16",6.0413,6.1858,6.0189,6.1417,5235789.0],["2006-08-17",6.1587,6.1587,5.9687,6.0644,7159321.0],["2006-08-18",6.0806,6.1553,6.0365,6.0949,4488453.0],["2006-08-21",6.1322,6.2557,6.1254,6.1994,6225469.0],["2006-08-22",6.2028,6.2211,6.1417,6.215,4864024.0],["2006-08-23",6.232,6.2842,6.101,6.12,6542674.0],["2006-08-24",6.137,6.2198,5.9979,6.0684,3947301.0],["2006-08-25",6.1024,6.1533,6.0705,6.1044,4029140.0],["2006-08-28",6.1044,6.1919,6.0338,6.1594,3044535.0],["2006-08-29",6.1444,6.1594,6.006,6.1458,4612798.0],["2006-08-30",6.1865,6.2096,6.0365,6.0956,7529817.0],["2006-08-31",6.1736,6.3182,6.1519,6.2652,6125232.0],["2006-09-01",6.251,6.403,6.2381,6.3182,4041828.0],["2006-09-05",6.4471,6.6466,6.443,6.5604,10242555.0],["2006-09-06",6.5184,6.7152,6.4777,6.5761,9132972.0],["2006-09-07",6.5102,6.6351,6.3894,6.572,7454322.0],["2006-09-08",6.4539,6.4824,6.306,6.3928,8627347.0],["2006-09-11",6.2116,6.291,5.951,5.9802,16336701.0],["2006-09-12",5.9585,6.1071,5.9476,6.0135,8084291.0],["2006-09-13",6.0725,6.1716,6.0501,6.1193,7708086.0],["2006-09-14",6.1193,6.1519,5.966,6.023,8393249.0],["2006-09-15",6.0162,6.1139,5.9307,6.0739,8080485.0],["2006-09-18",6.0793,6.2754,6.0569,6.2021,9511080.0],["2006-09-19",6.1349,6.2028,6.0399,6.1078,7242429.0],["2006-09-20",6.0467,6.0942,5.8933,5.9252,10750718.0],["2006-09-21",5.9354,6.0555,5.9083,5.9388,8104592.0],["2006-09-22",6.0046,6.006,5.8133,5.8988,5787091.0],["2006-09-25",5.8058,5.9517,5.6504,5.9212,10398620.0],["2006-09-26",5.9266,6.1953,5.9266,6.1682,11187192.0],["2006-09-27",6.1682,6.3399,6.1431,6.2775,11009557.0],["2006-09-28",6.2944,6.3569,6.2279,6.2483,6738073.0],["2006-09-29",6.1757,6.3114,6.1444,6.2775,4348249.0],["2006-10-02",6.2978,6.4288,6.2883,6.3745,5806758.0],["2006-10-03",6.0535,6.3263,6.0291,6.1254,10760234.0],["2006-10-04",6.1594,6.2666,5.8486,6.0264,13837759.0],["2006-10-05",6.1417,6.2829,6.1078,6.2028,7865737.0],["2006-10-06",6.3182,6.3453,6.1757,6.2883,4811051.0],["2006-10-09",6.3793,6.481,6.3494,6.367,6159807.0],["2006-10-10",6.344,6.481,6.2761,6.462,4577271.0],["2006-10-11",6.4539,6.572,6.4145,6.481,7278590.0],["2006-10-12",6.481,6.6697,6.4797,6.6534,4351103.0],["2006-10-13",6.6507,6.8122,6.6453,6.7362,6759642.0],["2006-10-16",6.9222,6.929,6.8095,6.929,6473523.0],["2006-10-17",6.8611,6.9724,6.7878,6.9222,6486529.0],["2006-10-18",6.99,7.0579,6.8462,6.8747,6192797.0],["2006-10-19",7.0104,7.233,6.9575,7.161,9024805.0],["2006-10-20",7.195,7.2276,7.0905,7.1393,4724454.0],["2006-10-23",7.1108,7.2533,7.0728,7.1651,5358864.0],["2006-10-24",7.0579,7.2615,7.0321,7.1936,5603747.0],["2006-10-25",7.2561,7.2615,7.1258,7.1746,4941740.0],["2006-10-26",7.195,7.2194,7.0945,7.123,4224539.0],["2006-10-27",7.123,7.1733,7.0117,7.0715,5203117.0],["2006-10-30",7.0701,7.1122,6.8244,6.8638,7210708.0],["2006-10-31",6.8611,7.0335,6.8462,6.9737,4971557.0],["2006-11-01",7.1258,7.1285,6.8543,6.8991,9716946.0],["2006-11-02",6.8991,7.0932,6.8692,7.0796,5677973.0],["2006-11-03",7.1258,7.328,7.0783,7.2316,8756132.0],["2006-11-06",7.3131,7.6714,7.2683,7.5709,12087421.0],["2006-11-07",7.7365,7.7881,7.5967,7.6768,9974517.0],["2006-11-08",7.5669,7.6225,7.4651,7.5302,6528083.0],["2006-11-09",7.5547,7.9238,7.5343,7.8886,10216545.0],["2006-11-10",7.7773,7.8655,7.2642,7.3891,15430763.0],["2006-11-13",7.1258,7.3008,7.0511,7.2656,16035991.0],["2006-11-14",7.244,7.3136,7.0211,7.0921,13606516.0],["2006-11-15",6.9974,7.1604,6.9152,7.067,9898705.0],["2006-11-16",7.0907,7.3317,6.9807,7.0461,5432456.0],["2006-11-17",7.0002,7.0629,6.918,7.0071,6795169.0],["2006-11-20",7.4878,7.5226,7.1437,7.1632,11107574.0],["2006-11-21",7.244,7.3415,7.198,7.3192,6232130.0],["2006-11-22",7.3289,7.4111,7.2286,7.3484,4699395.0],["2006-11-24",7.3693,7.4515,7.3693,7.3986,2091968.0],["2006-11-27",7.4947,7.5017,7.315,7.3624,3157460.0],["2006-11-28",7.3484,7.446,7.3178,7.4153,5552042.0],["2006-11-29",7.4599,7.5894,7.4599,7.5727,4155705.0],["2006-11-30",7.6535,7.6535,7.524,7.6215,3397585.0],["2006-12-01",7.5546,7.6382,7.4209,7.5477,4111296.0],["2006-12-04",7.648,7.7427,7.5839,7.7315,5253552.0],["2006-12-05",7.8722,7.8722,7.6675,7.7803,5008035.0],["2006-12-06",7.7524,7.8541,7.6702,7.7942,3321138.0],["2006-12-07",7.8151,7.9377,7.7385,7.8597,5534279.0],["2006-12-08",7.8597,7.8848,7.7106,7.7775,4563948.0],["2006-12-11",7.9544,8.045,7.8541,8.0311,6363770.0],["2006-12-12",8.0241,8.0241,7.8082,7.9168,4975363.0],["2006-12-13",8.0088,8.0102,7.8193,7.8695,4637223.0],["2006-12-14",7.9684,8.0965,7.9196,8.0519,5519370.0],["2006-12-15",8.0728,8.0728,7.9126,8.0213,5552994.0],["2006-12-18",8.1077,8.1119,7.9628,7.999,5327461.0],["2006-12-19",7.8806,7.9711,7.7065,7.9461,5966312.0],["2006-12-20",7.8987,7.8987,7.5588,7.6187,8365018.0],["2006-12-21",7.5295,7.5755,7.2161,7.2844,12718659.0],["2006-12-22",7.2161,7.3693,7.1047,7.3359,5519053.0],["2006-12-26",7.478,7.4891,7.3902,7.4501,3503531.0],["2006-12-27",7.4989,7.7079,7.4808,7.6898,5205971.0],["2006-12-28",7.7176,7.7176,7.5059,7.5713,5032143.0],["2006-12-29",7.5421,7.5644,7.4237,7.5073,3375063.0],["2007-01-03",7.3833,7.3847,7.1047,7.1144,14817289.0],["2007-01-04",7.0322,7.0754,6.8483,7.0378,14815068.0],["2007-01-05",6.9807,7.1088,6.911,7.0991,7655430.0],["2007-01-08",7.1269,7.2607,7.1256,7.2217,8425921.0],["2007-01-09",7.1102,7.3666,7.0657,7.3108,8538529.0],["2007-01-10",7.3457,7.5616,7.2412,7.4933,10636207.0],["2007-01-11",7.5853,7.7037,7.4864,7.6452,10517889.0],["2007-01-12",7.6549,7.7455,7.6201,7.6981,5996447.0],["2007-01-16",7.648,7.648,7.5295,7.5769,4239764.0],["2007-01-17",7.5546,7.6897,7.4822,7.6201,6012307.0],["2007-01-18",7.6201,7.6953,7.4989,7.5672,6371066.0],["2007-01-19",7.5992,7.8012,7.5853,7.7845,8446857.0],["2007-01-22",7.8012,7.8402,7.7093,7.7845,6212464.0],["2007-01-23",7.8151,8.0965,7.8012,8.0506,9510446.0],["2007-01-24",8.0366,8.2038,7.9753,8.1843,7819425.0],["2007-01-25",8.2846,8.4002,8.169,8.2414,11643968.0],["2007-01-26",8.2609,8.3933,8.1425,8.3459,8332980.0],["2007-01-29",8.2191,8.4963,8.1634,8.4392,10799568.0],["2007-01-30",8.3835,8.6301,8.3542,8.5158,8240356.0],["2007-01-31",8.5646,8.7708,8.5242,8.7067,6301915.0],["2007-02-01",8.9087,8.9783,8.7763,8.9505,10359604.0],["2007-02-02",8.8321,8.9073,8.715,8.7624,14689138.0],["2007-02-05",8.7763,9.048,8.7415,8.8808,7651306.0],["2007-02-06",8.9783,9.1594,8.8878,9.0689,7188504.0],["2007-02-07",9.1037,9.2026,8.9519,9.0898,6828159.0],["2007-02-08",9.0981,9.1135,8.9393,9.0173,5785823.0],["2007-02-09",8.9615,9.1347,8.777,8.9887,6429749.0],["2007-02-12",8.9458,9.1089,8.9115,9.0717,5223418.0],["2007-02-13",9.1561,9.6511,9.1561,9.6211,10497588.0],["2007-02-14",9.6497,9.777,9.5481,9.7284,7287155.0],["2007-02-15",9.8714,9.9716,9.7427,9.7827,5455612.0],["2007-02-16",9.7785,9.7856,9.6411,9.7312,3218047.0],["2007-02-20",9.7126,9.8085,9.6068,9.7284,4053882.0],["2007-02-21",9.6297,10.0074,9.6139,9.9916,5936178.0],["2007-02-22",10.1061,10.6969,10.0546,10.3908,9496172.0],["2007-02-23",10.4437,10.7713,10.4165,10.7298,8246066.0],["2007-02-26",10.7942,10.9444,10.2076,10.3965,9601801.0],["2007-02-27",9.9358,10.1747,9.5138,9.6797,16537492.0],["2007-02-28",9.7641,10.1132,9.7012,10.0918,11303289.0],["2007-03-01",9.8443,10.1933,9.6797,10.0073,7742344.0],["2007-03-02",9.9287,10.0531,9.6597,9.6712,5277025.0],["2007-03-05",9.242,9.488,8.8557,9.2548,12475045.0],["2007-03-06",9.5267,9.6869,9.4651,9.5939,8147415.0],["2007-03-07",9.6797,9.8357,9.5667,9.674,5724602.0],["2007-03-08",9.8714,10.0817,9.8371,9.9401,5511123.0],["2007-03-09",10.0074,10.0074,9.797,9.8843,5165369.0],["2007-03-12",9.9401,9.9916,9.7441,9.8285,6917611.0],["2007-03-13",9.84,9.85,9.1332,9.1561,13844420.0],["2007-03-14",9.3349,9.5123,9.1418,9.448,13200811.0],["2007-03-15",9.5996,9.8414,9.571,9.7255,8680637.0],["2007-03-16",9.7112,9.777,9.5381,9.6125,5970436.0],["2007-03-19",9.8714,10.036,9.6826,10.0188,7213880.0],["2007-03-20",10.0302,10.2019,9.8686,10.0503,8676831.0],["2007-03-21",10.1862,10.355,10.0388,10.325,7696349.0],["2007-03-22",10.4494,10.5353,10.1518,10.2205,8585793.0],["2007-03-23",10.2148,10.2763,9.9716,10.1175,9897753.0],["2007-03-26",10.2277,10.4237,10.0403,10.179,10233039.0],["2007-03-27",10.3722,10.3736,10.1261,10.2992,8335518.0],["2007-03-28",10.2706,10.3006,10.1404,10.149,6876691.0],["2007-03-29",10.365,10.365,10.1018,10.2377,5470203.0],["2007-03-30",10.252,10.3078,10.1604,10.252,4770132.0],["2007-04-02",10.2935,10.4823,10.2649,10.3922,5549505.0],["2007-04-03",10.5424,10.8214,10.5424,10.7427,8484287.0],["2007-04-04",10.8443,10.8443,10.674,10.7284,6406593.0],["2007-04-05",10.8729,10.8729,10.6812,10.7098,3043584.0],["2007-04-09",10.8014,11.0617,10.7613,10.8772,6738073.0],["2007-04-10",11.1447,11.2663,11.0017,11.1147,6502389.0],["2007-04-11",11.3007,11.4451,11.056,11.1447,8947724.0],["2007-04-12",11.0875,11.159,10.9816,11.1233,5116202.0],["2007-04-13",11.159,11.3579,11.0789,11.2334,6480502.0],["2007-04-16",11.2305,11.3564,11.1633,11.2062,8493803.0],["2007-04-17",11.2949,11.5882,11.2391,11.4566,8419894.0],["2007-04-18",11.3851,11.5367,11.3235,11.375,5472741.0],["2007-04-19",11.2735,11.3421,11.1089,11.3107,5149192.0],["2007-04-20",11.4595,11.6469,11.3879,11.6426,6260679.0],["2007-04-23",11.6597,11.9931,11.624,11.9931,6089388.0],["2007-04-24",11.9959,12.1376,11.7814,11.8529,7891113.0],["2007-04-25",11.9902,12.1176,11.6984,11.9402,5423574.0],["2007-04-26",11.8901,11.8944,11.5453,11.6855,4988052.0],["2007-04-27",11.5882,11.86,11.5882,11.7699,5041976.0],["2007-04-30",11.8886,12.5897,11.4637,11.4881,5535865.0],["2007-05-01",11.4451,11.4766,11.0346,11.2706,9733124.0],["2007-05-02",11.1905,11.6283,11.1905,11.511,6022140.0],["2007-05-03",11.4065,11.7771,11.3679,11.6984,5194869.0],["2007-05-04",11.7814,12.0918,11.7771,12.0403,5446096.0],["2007-05-07",12.1748,12.3679,12.1433,12.2306,4286711.0],["2007-05-08",12.3035,12.3722,12.0603,12.3264,4082114.0],["2007-05-09",12.418,12.8028,12.3593,12.7714,4994396.0],["2007-05-10",12.6898,12.9788,12.604,12.8043,9710285.0],["2007-05-11",12.8114,13.1419,12.7957,12.913,5930785.0],["2007-05-14",13.0716,13.1079,12.5391,12.6046,7107617.0],["2007-05-15",12.6133,12.9406,12.4882,12.5405,8250190.0],["2007-05-16",12.7297,12.7326,12.2961,12.5333,5723016.0],["2007-05-17",12.3049,12.51,12.1027,12.4154,12518503.0],["2007-05-18",12.5115,12.5115,12.2656,12.3791,5904774.0],["2007-05-21",12.4184,12.654,12.3791,12.526,7089219.0],["2007-05-22",12.6788,12.7937,12.4198,12.4649,4397098.0],["2007-05-23",12.5842,12.7268,12.4955,12.5711,5834038.0],["2007-05-24",12.6264,12.6802,12.187,12.3252,6284786.0],["2007-05-25",12.3936,12.5958,12.35,12.5929,3922242.0],["2007-05-29",12.6409,12.7646,12.4751,12.6162,3943495.0],["2007-05-30",12.382,12.6759,12.3121,12.6395,4458002.0],["2007-05-31",12.7675,12.9843,12.7588,12.9013,5754102.0],["2007-06-01",13.0541,13.5807,12.9334,13.5807,13144348.0],["2007-06-04",13.5109,13.7873,13.396,13.4775,9779753.0],["2007-06-05",13.5298,13.5589,13.1778,13.3451,6153146.0],["2007-06-06",13.3232,13.3451,13.0687,13.2694,6394222.0],["2007-06-07",13.2403,13.4338,12.8752,13.0367,7316655.0],["2007-06-08",12.9203,13.0163,12.5115,12.7951,10514083.0],["2007-06-11",12.9203,13.2971,12.9101,13.2069,7272246.0],["2007-06-12",13.3029,13.4978,13.1676,13.3596,6572174.0],["2007-06-13",13.3844,13.5458,13.3334,13.5415,5644032.0],["2007-06-14",13.668,13.7481,13.5662,13.5837,5458150.0],["2007-06-15",13.7088,13.7262,13.3582,13.6055,7894603.0],["2007-06-18",13.7131,13.8193,13.5735,13.7161,5227859.0],["2007-06-19",13.6302,13.9285,13.5778,13.7422,4923659.0],["2007-06-20",13.8543,13.9197,13.5284,13.5458,5050224.0],["2007-06-21",13.5444,13.7742,13.2665,13.7277,4844675.0],["2007-06-22",13.7466,13.8499,13.5517,13.7641,9068262.0],["2007-06-25",13.7655,14.0608,13.5778,13.8848,5924441.0],["2007-06-26",13.9663,14.0448,13.4454,13.524,7127600.0],["2007-06-27",13.3262,13.4469,12.8184,13.1632,9515521.0],["2007-06-28",13.4018,13.6957,13.3291,13.572,4823422.0],["2007-06-29",13.6026,13.8179,13.6026,13.7131,3392509.0],["2007-07-02",13.9517,14.3736,13.9066,14.3169,7782946.0],["2007-07-03",14.3533,14.5482,14.1758,14.199,4680045.0],["2007-07-05",14.4682,14.637,14.4042,14.5962,4540475.0],["2007-07-06",14.5671,14.9832,14.5671,14.829,6811347.0],["2007-07-09",14.989,15.0996,14.6573,15.0327,5862903.0],["2007-07-10",14.8392,15.1141,14.7955,15.005,4982659.0],["2007-07-11",15.1156,15.4807,15.0196,15.328,5048955.0],["2007-07-12",15.5666,16.003,15.5666,15.8605,7777237.0],["2007-07-13",16.1107,16.2489,15.8285,16.035,5626586.0],["2007-07-16",16.0176,16.2925,15.8677,15.9434,5236106.0],["2007-07-17",16.003,16.3304,15.9594,16.0714,6700008.0],["2007-07-18",15.8575,16.1616,15.8575,16.1209,5165369.0],["2007-07-19",16.2809,16.294,16.1121,16.2489,4787578.0],["2007-07-20",16.1863,16.4715,16.1587,16.3711,4682583.0],["2007-07-23",16.5137,16.8759,16.5108,16.7319,5696371.0],["2007-07-24",16.7406,16.7886,16.2256,16.39,5775989.0],["2007-07-25",16.6577,16.7275,16.1645,16.6431,6578836.0],["2007-07-26",16.4395,16.6635,15.891,16.3507,10183555.0],["2007-07-27",16.3114,16.4729,15.4269,15.8634,7967243.0],["2007-07-30",15.8619,16.3289,15.6437,16.2925,6775186.0],["2007-07-31",16.5108,16.8643,16.3435,16.3973,6079237.0],["2007-08-01",16.2009,16.2038,14.8624,15.7528,10919788.0],["2007-08-02",15.811,15.8866,15.2392,15.5651,6998815.0],["2007-08-03",15.4793,15.6277,14.6209,14.7461,7932667.0],["2007-08-06",14.8625,14.8625,13.4135,14.4566,16385868.0],["2007-08-07",14.49,15.2363,14.0463,14.9759,9337886.0],["2007-08-08",15.0283,15.7644,14.9483,15.5331,8452249.0],["2007-08-09",14.9847,15.4909,14.4493,14.6268,10690766.0],["2007-08-10",14.4065,14.5174,13.4264,14.3459,12353239.0],["2007-08-13",14.7022,15.1826,14.6726,14.9683,7375972.0],["2007-08-14",15.0732,15.2137,13.9896,14.028,6622927.0],["2007-08-15",13.8595,14.0901,12.8646,13.11,11004482.0],["2007-08-16",11.8756,12.5186,11.1231,12.498,35848944.0],["2007-08-17",13.1484,13.5624,12.3442,13.3983,15494204.0],["2007-08-20",13.7575,13.9659,13.3081,13.5032,9978006.0],["2007-08-21",13.453,14.1167,13.4234,14.0739,7282714.0],["2007-08-22",14.4021,14.7421,14.4021,14.6563,7782629.0],["2007-08-23",14.85,14.8943,14.3414,14.5514,9575156.0],["2007-08-24",14.6164,15.465,14.5248,15.1471,9183090.0],["2007-08-27",15.227,15.5226,15.0126,15.3186,6104297.0],["2007-08-28",15.2092,15.2418,14.4967,14.6179,8641621.0],["2007-08-29",14.8352,15.2329,14.7657,15.193,5809296.0],["2007-08-30",14.9757,15.4443,14.7465,15.2639,5432139.0],["2007-08-31",15.6424,15.8183,15.4946,15.5596,5493359.0],["2007-09-04",15.8109,16.2263,15.5227,15.9706,7083509.0],["2007-09-05",15.8183,16.1879,15.8183,16.0016,6267657.0],["2007-09-06",16.1879,16.4688,16.0401,16.2988,4656255.0],["2007-09-07",15.7444,15.9558,15.3452,15.4709,10561029.0],["2007-09-10",15.5226,15.6616,15.088,15.4783,5587252.0],["2007-09-11",15.7296,16.1672,15.5522,16.0593,5898430.0],["2007-09-12",15.8405,16.182,15.8006,16.0859,4563948.0],["2007-09-13",16.1288,16.3564,16.0475,16.0741,5046100.0],["2007-09-14",15.8597,16.3062,15.8553,16.287,3933344.0],["2007-09-17",16.1598,16.7615,16.0504,16.1376,4804073.0],["2007-09-18",16.2234,17.137,16.0948,16.9315,7758522.0],["2007-09-19",17.208,17.5125,16.9093,17.1178,7574860.0],["2007-09-20",17.2301,17.4815,17.0897,17.4563,5534279.0],["2007-09-21",17.6958,17.8747,17.5243,17.7343,5287810.0],["2007-09-24",18.0063,18.3212,17.7402,18.2783,7070504.0],["2007-09-25",17.8732,18.1837,17.7032,18.1097,4621680.0],["2007-09-26",18.2265,18.4054,17.8688,18.0344,4870051.0],["2007-09-27",18.3152,18.6464,18.2295,18.5045,6439900.0],["2007-09-28",18.5163,18.7336,18.2236,18.3064,4598206.0],["2007-10-01",18.4054,19.1254,18.4054,18.8933,5441021.0],["2007-10-02",18.7587,18.9406,18.4172,18.8859,4168711.0],["2007-10-03",18.8859,18.9243,18.3315,18.5178,5058788.0],["2007-10-04",18.5133,18.6065,17.4548,18.2561,6359330.0],["2007-10-05",18.5621,18.7514,18.367,18.4394,4590593.0],["2007-10-08",18.0373,18.4793,17.8983,18.4054,3824543.0],["2007-10-09",18.5385,19.1239,18.4069,19.0559,5310332.0],["2007-10-10",19.0559,20.1987,19.0559,20.0257,8712040.0],["2007-10-11",20.4633,21.1773,19.2185,20.1824,12838563.0],["2007-10-12",20.4012,20.7604,20.0109,20.3761,6188356.0],["2007-10-15",20.6229,20.6496,19.7078,19.9784,6501120.0],["2007-10-16",19.7803,20.1055,19.4417,19.7877,6529669.0],["2007-10-17",20.0967,20.104,19.2185,19.6768,5085116.0],["2007-10-18",19.4403,19.9281,19.3501,19.832,5298913.0],["2007-10-19",19.6162,20.0153,19.3516,19.3959,6455443.0],["2007-10-22",19.0189,19.2185,17.888,19.1889,9977372.0],["2007-10-23",19.7507,20.1055,19.4403,20.0641,5313504.0],["2007-10-24",19.8099,19.9252,19.1919,19.5511,6956627.0],["2007-10-25",19.7152,19.8379,19.2924,19.495,4426281.0],["2007-10-26",19.8099,20.3125,19.5142,20.1898,6493825.0],["2007-10-29",20.3347,21.13,20.3347,20.8964,5829280.0],["2007-10-30",20.552,20.7294,20.2534,20.2563,4707642.0],["2007-10-31",20.5195,20.7944,20.4027,20.6525,5964409.0],["2007-11-01",20.4086,20.4574,19.662,19.798,6225152.0],["2007-11-02",20.1351,20.2164,19.2318,19.6058,8087463.0],["2007-11-05",19.0625,19.2021,18.2294,18.4846,11093300.0],["2007-11-06",19.079,19.7679,18.7788,19.6494,8356771.0],["2007-11-07",19.5503,19.5503,18.4441,18.5566,7769941.0],["2007-11-08",18.9874,19.4873,17.2613,18.2249,14685331.0],["2007-11-09",17.617,17.7116,17.0662,17.1217,9014020.0],["2007-11-12",17.0211,17.0211,15.3551,15.4601,12046184.0],["2007-11-13",15.4151,16.6159,15.4151,16.5633,9312827.0],["2007-11-14",17.6966,17.9338,17.0106,17.1442,8087781.0],["2007-11-15",16.757,16.757,15.6853,16.098,9556123.0],["2007-11-16",16.3232,16.745,16.0095,16.5183,6157587.0],["2007-11-19",16.5348,16.5348,15.1749,15.313,8312045.0],["2007-11-20",15.4601,16.2106,15.274,15.9089,8730121.0],["2007-11-21",15.3596,15.4601,14.7667,15.0398,10491244.0],["2007-11-23",15.3115,15.7603,15.3115,15.6402,2865632.0],["2007-11-26",15.7603,16.059,15.1524,15.1599,6358061.0],["2007-11-27",15.235,15.337,14.5595,14.8447,8550900.0],["2007-11-28",15.235,16.1956,15.0969,16.0575,7711892.0],["2007-11-29",16.4808,16.808,16.077,16.4838,7288423.0],["2007-11-30",17.2613,17.4864,16.4283,16.6084,6006915.0],["2007-12-03",16.7825,16.7825,16.0365,16.4087,5625317.0],["2007-12-04",16.2857,16.2857,15.5337,15.9119,4969336.0],["2007-12-05",16.3892,16.5048,16.0395,16.3367,4153167.0],["2007-12-06",16.5108,16.7029,16.2346,16.6924,3828667.0],["2007-12-07",16.9521,17.7867,16.9521,17.6636,8955337.0],["2007-12-10",17.8917,17.8917,17.3394,17.4759,5046100.0],["2007-12-11",17.5615,17.8467,16.3637,16.5153,7126014.0],["2007-12-12",17.0512,17.3514,16.6399,16.9296,6203899.0],["2007-12-13",16.5108,16.6894,16.023,16.4238,4733336.0],["2007-12-14",16.0605,16.2106,15.7243,15.7873,4791701.0],["2007-12-17",15.4601,15.5787,14.7096,15.1149,10721535.0],["2007-12-18",15.4466,15.5847,14.7877,15.1809,8232743.0],["2007-12-19",15.4436,15.8414,15.1689,15.3461,7665580.0],["2007-12-20",15.6673,15.6853,15.0999,15.6417,4549674.0],["2007-12-21",15.984,16.1131,15.6778,15.8759,8217517.0],["2007-12-24",16.2091,16.5573,16.1101,16.5318,2772373.0],["2007-12-26",16.5919,16.6969,16.2782,16.3292,3723037.0],["2007-12-27",16.4358,16.4358,15.8654,16.0095,2917336.0],["2007-12-28",16.2842,16.2842,15.7603,15.8744,2473249.0],["2007-12-31",15.9089,15.9089,15.4736,15.7798,3644370.0],["2008-01-02",15.9479,16.3097,15.5352,15.999,4884008.0],["2008-01-03",16.1116,16.6774,15.9359,16.3232,4639126.0],["2008-01-04",16.008,16.1236,15.4061,15.6102,5132063.0],["2008-01-07",15.4766,15.6853,14.8087,15.1014,6794535.0],["2008-01-08",15.4316,15.6102,14.9948,14.9993,7126014.0],["2008-01-09",14.8627,15.0519,14.2758,14.8342,9196730.0],["2008-01-10",14.7877,15.0038,14.507,14.7502,6465593.0],["2008-01-11",14.7156,14.7697,14.3299,14.3989,6885256.0],["2008-01-14",14.6361,14.9348,14.4365,14.9003,5781064.0],["2008-01-15",14.7682,14.8597,14.0792,14.1963,6420550.0],["2008-01-16",13.773,13.8105,12.7749,13.2132,12666955.0],["2008-01-17",13.5539,13.6995,12.3081,12.3906,10816380.0],["2008-01-18",12.6008,13.0841,12.215,12.5962,8420529.0],["2008-01-22",11.4765,12.5872,10.9947,12.1324,10734858.0],["2008-01-23",11.4825,12.1985,11.0682,12.0304,10993063.0],["2008-01-24",12.3666,13.0075,12.242,12.7569,11026369.0],["2008-01-25",13.2837,13.6589,12.8499,13.1006,8182308.0],["2008-01-28",12.4597,13.1681,12.3456,12.922,7994839.0],["2008-01-29",13.2072,13.5629,13.1336,13.3888,5660209.0],["2008-01-30",13.3587,14.2158,13.0585,13.8496,10849052.0],["2008-01-31",13.6935,14.2383,13.4338,14.1122,9386419.0],["2008-02-01",14.4004,14.8747,14.2593,14.7547,7316655.0],["2008-02-04",15.0098,15.0098,14.4259,14.7757,6942670.0],["2008-02-05",14.4094,14.5896,13.9591,14.0312,9031466.0],["2008-02-06",14.1468,14.3299,13.5854,13.6875,5389950.0],["2008-02-07",13.5494,14.0897,13.1006,13.8406,8557879.0],["2008-02-08",13.9122,14.7596,13.8436,14.5584,8406889.0],["2008-02-11",14.7535,15.2961,14.6362,15.2397,8098883.0],["2008-02-12",15.4699,15.6985,15.1467,15.2824,10575304.0],["2008-02-13",15.2732,15.6406,15.0858,15.476,6740610.0],["2008-02-14",15.6893,15.6893,15.1452,15.3342,6162028.0],["2008-02-15",15.2031,15.5796,15.1056,15.4531,3701467.0],["2008-02-19",15.9271,16.8781,15.7838,16.5962,9899657.0],["2008-02-20",16.334,17.3247,16.1542,17.2485,9244628.0],["2008-02-21",17.5289,17.8322,17.1586,17.4466,12004630.0],["2008-02-22",17.5625,17.6326,16.898,17.4268,7405155.0],["2008-02-25",17.2957,17.4954,16.9178,17.436,7384537.0],["2008-02-26",17.1494,17.3369,16.9742,17.2897,10007824.0],["2008-02-27",17.186,18.0029,17.1311,17.6722,8263195.0],["2008-02-28",17.6661,18.2468,17.4299,18.198,6845605.0],["2008-02-29",18.0868,18.0868,17.2729,17.3918,6230544.0],["2008-03-03",17.3963,17.9084,17.0458,17.5106,7360112.0],["2008-03-04",17.1647,17.3369,15.8585,16.3218,12777025.0],["2008-03-05",16.5383,17.2485,16.5383,17.125,7064159.0],["2008-03-06",16.9345,17.4512,16.9345,17.2226,6858610.0],["2008-03-07",16.7669,17.2805,16.6129,17.1723,6904288.0],["2008-03-10",16.7654,17.0321,16.1755,16.2151,6409131.0],["2008-03-11",16.4697,17.1692,16.4697,17.1692,7022923.0],["2008-03-12",17.282,17.5747,17.0077,17.0824,4897014.0],["2008-03-13",17.0656,17.1464,16.3127,17.0031,4996933.0],["2008-03-14",17.2211,17.2668,16.2517,16.5916,5606284.0],["2008-03-17",15.9652,16.203,15.3312,15.5765,7277956.0],["2008-03-18",16.1526,16.3096,15.7,16.3096,5212316.0],["2008-03-19",16.2914,16.2914,15.0553,15.1589,9096176.0],["2008-03-20",14.9745,15.3372,14.342,15.1955,8767234.0],["2008-03-24",15.2443,16.0185,15.2443,15.5247,4317163.0],["2008-03-25",15.9621,16.2792,15.7579,15.8539,7119353.0],["2008-03-26",16.0079,16.238,15.924,16.203,5388047.0],["2008-03-27",16.4224,16.6129,16.1313,16.2273,5044831.0],["2008-03-28",16.3081,16.3081,15.7671,15.8738,4207092.0],["2008-03-31",15.8128,16.1374,15.5826,15.825,4413593.0],["2008-04-01",15.5232,16.1999,15.3662,16.1618,5561241.0],["2008-04-02",16.2822,16.8248,15.9667,16.7318,5576150.0],["2008-04-03",16.616,17.4786,16.5062,17.2561,6809761.0],["2008-04-04",17.2607,18.1142,17.2607,17.8947,6515394.0],["2008-04-07",18.2758,18.4419,17.4725,17.6722,6544577.0],["2008-04-08",17.2988,18.099,17.1647,17.9237,5691613.0],["2008-04-09",17.7926,18.2895,17.5731,17.9191,6591207.0],["2008-04-10",17.8322,17.9603,17.4604,17.8338,4380286.0],["2008-04-11",17.5305,17.9847,17.3293,17.4817,4269899.0],["2008-04-14",17.3095,17.6112,17.2348,17.439,4026285.0],["2008-04-15",17.817,17.8185,17.279,17.6173,4006301.0],["2008-04-16",18.0014,18.5638,17.9176,18.4556,8084609.0],["2008-04-17",18.1416,18.6675,17.9481,18.0776,5434042.0],["2008-04-18",17.9313,18.3291,17.6798,18.1828,4603916.0],["2008-04-21",18.0822,18.6217,18.0746,18.5913,4751416.0],["2008-04-22",18.7467,19.1719,18.672,18.9006,7949796.0],["2008-04-23",19.0774,19.1415,18.5516,18.6766,6650524.0],["2008-04-24",18.6705,18.6705,17.878,17.9481,6082727.0],["2008-04-25",18.0182,18.48,17.8627,18.48,4217877.0],["2008-04-28",18.0746,18.1828,17.6067,17.7637,8008479.0],["2008-04-29",17.6722,17.6783,16.933,16.9985,5009939.0],["2008-04-30",17.0245,17.6722,17.0245,17.4908,6113495.0],["2008-05-01",17.151,17.5091,16.43,16.7608,7135531.0],["2008-05-02",16.9635,17.6524,16.7699,17.5274,6386292.0],["2008-05-05",17.9999,18.2514,17.6417,18.0929,6833868.0],["2008-05-06",17.6798,18.0395,17.4969,18.038,5687489.0],["2008-05-07",17.9389,17.9389,17.4527,17.6326,6280028.0],["2008-05-08",17.6463,17.9008,17.564,17.7073,5032143.0],["2008-05-09",17.5655,17.6676,16.8035,17.0184,8362480.0],["2008-05-12",17.04,17.1174,16.6206,17.0509,5017234.0],["2008-05-13",16.9054,17.1607,16.6841,17.0741,3539375.0],["2008-05-14",17.136,17.2799,16.6531,16.7026,4637223.0],["2008-05-15",16.893,17.4873,16.8543,17.4858,6489701.0],["2008-05-16",17.7442,18.046,17.6483,18.0073,5625317.0],["2008-05-19",18.0306,18.0306,17.2691,17.4208,6978197.0],["2008-05-20",17.2474,17.4889,16.9472,17.1669,7489214.0],["2008-05-21",17.1669,17.4084,16.6253,16.6624,5900016.0],["2008-05-22",16.7785,17.1484,16.715,16.9038,8270808.0],["2008-05-23",16.8682,16.8915,16.4055,16.746,6092877.0],["2008-05-27",16.5308,16.7135,16.2523,16.3482,6204533.0],["2008-05-28",16.2507,16.8419,15.9675,16.8141,6059253.0],["2008-05-29",16.5014,16.65,16.164,16.5154,7882232.0],["2008-05-30",16.7243,17.1019,16.65,17.0602,4774572.0],["2008-06-02",16.8017,17.2149,16.7785,16.9859,7656064.0],["2008-06-03",16.8326,16.9951,16.4565,16.5401,4808831.0],["2008-06-04",16.407,16.6005,16.2801,16.3064,4284808.0],["2008-06-05",16.2693,17.1546,16.2584,16.9549,4921756.0],["2008-06-06",16.9611,17.3805,16.927,16.927,4284173.0],["2008-06-09",17.0246,17.4099,16.8203,17.331,4482744.0],["2008-06-10",17.1546,17.1747,16.5045,16.6903,5134283.0],["2008-06-11",16.7506,16.8357,16.1578,16.1919,5072111.0],["2008-06-12",16.2151,16.3575,15.4954,15.6781,7778823.0],["2008-06-13",15.7709,16.3714,15.7709,16.0928,4699395.0],["2008-06-16",16.2492,16.6856,16.1207,16.226,5039122.0],["2008-06-17",16.407,16.6082,16.0959,16.113,5080041.0],["2008-06-18",16.2352,16.2569,15.5388,15.9814,5050858.0],["2008-06-19",16.1238,16.3343,15.8808,16.2925,4868782.0],["2008-06-20",16.4798,17.1298,16.3559,16.8512,8385636.0],["2008-06-23",17.1623,17.5585,16.811,17.4192,6032925.0],["2008-06-24",17.4177,17.4889,16.8713,16.958,4861169.0],["2008-06-25",17.1159,17.3449,16.6608,17.1592,5601209.0],["2008-06-26",17.3248,17.3248,16.6144,16.8032,4699712.0],["2008-06-27",16.698,17.1391,16.698,16.845,4419620.0],["2008-06-30",16.9456,17.1344,16.4983,16.503,5343639.0],["2008-07-01",16.4055,16.6423,16.2507,16.5742,5132697.0],["2008-07-02",16.5618,16.8156,15.6889,15.7152,8283496.0],["2008-07-03",15.5341,15.8855,15.1054,15.6239,5736339.0],["2008-07-07",15.6641,16.1284,15.2215,15.5094,6640691.0],["2008-07-08",15.6254,15.6254,14.4755,15.1333,8785632.0],["2008-07-09",15.5171,15.8452,15.1983,15.336,9127579.0],["2008-07-10",15.6193,15.8514,14.9739,15.5357,4004292.0],["2008-07-11",15.2339,15.6007,14.7974,15.3871,4329534.0],["2008-07-14",15.6007,15.74,15.1039,15.285,2752601.0],["2008-07-15",15.1364,15.3221,14.3378,14.7928,4336618.0],["2008-07-16",14.7231,14.8485,14.1474,14.621,3668795.0],["2008-07-17",14.6721,14.8949,14.0453,14.4028,3051302.0],["2008-07-18",14.3888,14.5792,13.7342,13.9617,4455887.0],["2008-07-21",14.0406,14.5374,13.9803,14.4306,3707071.0],["2008-07-22",14.3424,14.4074,13.7945,13.9385,5306737.0],["2008-07-23",13.9431,14.166,13.4277,13.5206,3869480.0],["2008-07-24",13.4231,13.5392,12.657,12.7684,6550710.0],["2008-07-25",12.6848,13.4788,12.6802,13.1213,4315259.0],["2008-07-28",13.047,13.177,12.5827,12.6709,4010531.0],["2008-07-29",12.643,13.0006,12.5363,12.8009,3905219.0],["2008-07-30",12.9634,13.502,12.6477,13.307,5198781.0],["2008-07-31",13.2234,13.4556,12.7406,12.8984,7037091.0],["2008-08-01",12.8195,12.8195,12.0441,12.058,7207113.0],["2008-08-04",12.0023,12.2995,10.9298,11.1201,9478937.0],["2008-08-05",11.1248,11.7052,10.8415,11.6262,9695482.0],["2008-08-06",12.0023,12.4388,11.5798,11.668,8518862.0],["2008-08-07",11.8584,11.9327,11.1619,11.2501,5532376.0],["2008-08-08",11.0412,11.1619,10.9112,10.9762,4664291.0],["2008-08-11",10.874,10.9762,10.3447,10.549,6397183.0],["2008-08-12",10.5955,10.8694,10.4655,10.5305,4887392.0],["2008-08-13",10.5722,11.4684,10.5444,11.3709,6673786.0],["2008-08-14",11.603,11.603,11.0505,11.1433,4539629.0],["2008-08-15",10.9437,11.2037,10.8415,11.0458,3426979.0],["2008-08-18",10.7033,11.4121,10.7033,11.1124,4391811.0],["2008-08-19",10.808,11.4026,10.6034,11.1838,6153886.0],["2008-08-20",11.298,11.7451,11.1505,11.6785,5640860.0],["2008-08-21",11.9402,12.7013,11.845,12.511,8154182.0],["2008-08-22",12.4634,12.4872,11.9211,12.0686,3856158.0],["2008-08-25",12.14,12.2208,11.7261,11.8831,3079639.0],["2008-08-26",11.7832,12.1304,11.7356,12.1304,2910040.0],["2008-08-27",12.1875,12.5395,12.1304,12.4492,3594992.0],["2008-08-28",12.511,12.7631,12.2779,12.4777,3706437.0],["2008-08-29",12.4111,12.4539,12.1447,12.1447,3093491.0],["2008-09-02",11.864,12.1733,11.4169,11.7451,5157756.0],["2008-09-03",11.3503,11.8022,11.2742,11.4787,5655345.0],["2008-09-04",11.2599,11.4645,10.6129,10.8318,6324754.0],["2008-09-05",10.7271,10.7985,10.1943,10.613,9104000.0],["2008-09-08",10.9412,10.9935,10.0421,10.1039,6005857.0],["2008-09-09",9.947,9.947,9.438,9.438,6734795.0],["2008-09-10",9.5283,9.8043,9.1954,9.5664,7499788.0],["2008-09-11",9.3999,9.9184,9.1763,9.828,6001839.0],["2008-09-12",10.0992,10.8318,9.7519,10.7652,7189455.0],["2008-09-15",10.1325,10.3418,9.6806,10.0136,5638534.0],["2008-09-16",9.2096,10.5701,9.2096,10.337,6114341.0],["2008-09-17",10.2942,10.299,9.281,9.6996,7309993.0],["2008-09-18",9.8518,10.6082,9.2762,10.4845,6543203.0],["2008-09-19",11.2742,12.3921,11.2742,12.3826,9624640.0],["2008-09-22",12.3826,12.4634,11.5025,11.6072,7597064.0],["2008-09-23",11.3741,11.5311,10.7366,10.7366,5834778.0],["2008-09-24",10.9317,11.0411,10.5987,10.6891,3239722.0],["2008-09-25",10.7081,11.1077,10.651,10.8318,3867471.0],["2008-09-26",10.3513,10.6082,10.1705,10.3561,4034533.0],["2008-09-29",9.7567,10.161,8.8195,8.9052,8805299.0],["2008-09-30",9.3571,9.3856,9.0098,9.0764,7450621.0],["2008-10-01",9.1145,9.1145,8.4152,8.7387,6102711.0],["2008-10-02",8.653,8.653,7.4352,7.4352,9180870.0],["2008-10-03",7.6636,8.1964,7.3734,7.421,8114532.0],["2008-10-06",7.0975,7.1118,6.0177,7.0547,9685226.0],["2008-10-07",7.2497,7.3829,6.0414,6.0414,7620220.0],["2008-10-08",5.7846,6.4743,5.4849,6.0938,13842094.0],["2008-10-09",6.4648,6.736,5.4135,5.5657,9558238.0],["2008-10-10",5.1138,5.7798,4.5668,5.404,12059824.0],["2008-10-13",6.3935,7.0309,5.9463,6.9786,9433048.0],["2008-10-14",7.7873,8.2725,6.4648,6.8549,7891642.0],["2008-10-15",6.422,6.56,5.4706,5.4706,8980819.0],["2008-10-16",5.5705,5.8845,4.9568,5.7417,11220605.0],["2008-10-17",5.6323,6.0462,5.2565,5.5943,8673341.0],["2008-10-20",5.9273,6.0938,5.5087,6.0938,6882718.0],["2008-10-21",5.8845,6.0414,5.6228,5.7084,5787726.0],["2008-10-22",5.4611,5.4754,4.8427,5.1614,9468998.0],["2008-10-23",5.0329,5.3184,4.757,4.933,8882485.0],["2008-10-24",4.5144,5.1661,4.3432,4.9045,10424314.0],["2008-10-27",4.8046,5.1376,4.6809,4.6809,5852753.0],["2008-10-28",5.0092,5.5895,4.424,5.5895,8635488.0],["2008-10-29",6.0081,6.441,5.737,6.3506,10116942.0],["2008-10-30",6.5029,7.1546,6.3506,6.8596,10443135.0],["2008-10-31",6.6599,6.9833,6.3982,6.9262,7385594.0],["2008-11-03",7.0119,7.1831,6.6884,7.1023,5463119.0],["2008-11-04",7.3734,8.087,7.3068,7.9776,7347847.0],["2008-11-05",7.4162,7.7349,7.1356,7.2402,10213372.0],["2008-11-06",7.0547,7.088,6.4886,6.5457,9596514.0],["2008-11-07",6.8216,7.0309,6.5219,6.8549,7475997.0],["2008-11-10",7.3496,7.4543,6.8596,7.0404,5579216.0],["2008-11-11",6.8406,6.9072,6.3031,6.6979,7261250.0],["2008-11-12",6.4363,6.5647,6.0319,6.089,5538825.0],["2008-11-13",6.1128,7.1926,5.8274,7.1926,7460666.0],["2008-11-14",6.8131,7.1099,6.3945,6.3945,5585455.0],["2008-11-17",6.2923,6.2923,5.6402,5.8884,6416744.0],["2008-11-18",5.7181,5.9225,5.3677,5.6402,10046205.0],["2008-11-19",5.4456,5.6548,4.9054,4.9638,9700663.0],["2008-11-20",4.8665,5.2412,4.4382,4.4723,10669619.0],["2008-11-21",4.6669,5.3482,4.6523,5.2704,12024085.0],["2008-11-24",5.65,6.5357,5.4991,6.3021,7974538.0],["2008-11-25",6.3556,6.6671,5.903,6.5843,7361909.0],["2008-11-26",6.3751,7.0856,6.3507,6.9834,5744163.0],["2008-11-28",6.9931,7.0418,6.4237,6.6963,2558894.0],["2008-12-01",6.4091,6.4675,5.8398,5.8495,7845119.0],["2008-12-02",5.8592,6.1609,5.8592,6.1561,7916595.0],["2008-12-03",5.577,6.1269,5.3531,6.0928,7970838.0],["2008-12-04",5.8446,6.0977,5.8398,5.9079,6742831.0],["2008-12-05",5.7619,5.9955,5.2461,5.9712,9031572.0],["2008-12-08",6.4967,7.0515,6.4529,6.9882,6549653.0],["2008-12-09",6.7109,7.3727,6.6525,7.0174,5555637.0],["2008-12-10",7.2997,7.543,7.0661,7.3873,6258035.0],["2008-12-11",7.5333,7.7133,6.886,7.032,4314731.0],["2008-12-12",6.5746,7.3289,6.3897,7.1586,3749365.0],["2008-12-15",7.5041,7.5041,6.9298,7.1099,4266727.0],["2008-12-16",7.2948,7.8642,7.1196,7.8155,7434444.0],["2008-12-17",7.7718,8.3703,7.582,8.1416,6628425.0],["2008-12-18",8.3363,8.3363,7.0028,7.1002,7365927.0],["2008-12-19",7.2316,7.397,6.959,7.29,6295043.0],["2008-12-22",7.47,7.5236,6.6963,6.9542,4543753.0],["2008-12-23",6.959,7.2267,6.8763,7.0807,2796692.0],["2008-12-24",6.9591,7.1537,6.9153,7.1002,932583.0],["2008-12-26",7.0661,7.3289,7.0515,7.3094,1399509.0],["2008-12-29",7.3581,7.47,7.1926,7.4068,2165983.0],["2008-12-30",7.3386,7.6647,7.2656,7.655,2046819.0],["2008-12-31",7.47,7.9421,7.47,7.8155,2754927.0],["2009-01-02",7.9031,8.9835,7.7912,8.891,7218110.0],["2009-01-05",8.638,9.1441,8.3606,8.818,6368317.0],["2009-01-06",9.2512,9.6599,9.003,9.2609,7611021.0],["2009-01-07",9.037,9.0954,8.5698,8.6331,4637540.0],["2009-01-08",8.5163,8.7645,8.3752,8.5358,6149022.0],["2009-01-09",8.5796,8.818,8.3411,8.3947,4793288.0],["2009-01-12",8.2535,8.2584,7.5138,7.6452,6165834.0],["2009-01-13",7.4652,7.6112,7.2267,7.4165,9417187.0],["2009-01-14",7.0953,7.251,6.7157,7.0466,7846705.0],["2009-01-15",6.9542,7.3678,6.6963,7.2608,6499006.0],["2009-01-16",7.5771,7.7085,7.1196,7.6014,7540813.0],["2009-01-20",7.5187,7.5382,7.0564,7.071,6512222.0],["2009-01-21",7.2851,7.5674,7.0564,7.5576,7593258.0],["2009-01-22",7.1829,7.2997,6.9104,7.1099,7235767.0],["2009-01-23",6.9104,7.3435,6.6719,7.144,6149128.0],["2009-01-26",7.2024,7.8593,7.144,7.3776,6524699.0],["2009-01-27",7.4506,7.5479,7.2462,7.4214,4821836.0],["2009-01-28",7.6404,7.8837,7.4457,7.728,4935607.0],["2009-01-29",7.4992,7.543,7.2462,7.2851,4259325.0],["2009-01-30",7.4408,7.4408,6.6963,6.7839,7467010.0],["2009-02-02",6.5941,6.8812,6.5211,6.6671,4030303.0],["2009-02-03",6.8471,7.0174,6.7839,6.9444,6002262.0],["2009-02-04",7.178,7.543,7.1537,7.2656,7529817.0],["2009-02-05",7.3143,7.6355,7.1391,7.363,5991477.0],["2009-02-06",7.543,8.0783,7.4944,8.0248,7210920.0],["2009-02-09",8.2438,8.3995,7.7815,7.9177,6232553.0],["2009-02-10",7.9031,8.127,7.2024,7.2851,7915538.0],["2009-02-11",7.3338,7.543,7.1196,7.2997,4883902.0],["2009-02-12",7.2462,7.6355,7.0612,7.5236,6433450.0],["2009-02-13",7.5284,7.7425,7.3581,7.4262,6734795.0],["2009-02-17",7.1732,7.1878,6.7644,6.8082,7509410.0],["2009-02-18",6.8277,6.9834,6.5697,6.8715,7301640.0],["2009-02-19",7.0564,7.1342,6.7401,6.8033,5116308.0],["2009-02-20",6.5746,6.7352,6.3994,6.6476,6638047.0],["2009-02-23",6.8569,6.8861,6.2291,6.2534,7982151.0],["2009-02-24",6.2777,6.6622,6.1317,6.5892,7060141.0],["2009-02-25",6.5941,6.7255,6.3507,6.5697,5577313.0],["2009-02-26",6.7547,7.1634,6.6525,6.7352,5838796.0],["2009-02-27",6.5892,6.9104,6.3897,6.6719,6419598.0],["2009-03-02",6.3897,6.6135,6.1561,6.1999,9443198.0],["2009-03-03",6.3556,6.8958,6.2777,6.6914,7665580.0],["2009-03-04",7.1245,7.4944,7.0564,7.3338,8423384.0],["2009-03-05",7.0564,7.1878,6.8617,7.0126,7953814.0],["2009-03-06",7.1732,7.3824,6.8909,7.1391,5555426.0],["2009-03-09",6.9856,7.1622,6.7599,6.8237,4908856.0],["2009-03-10",7.1622,7.6429,7.1425,7.5742,7333995.0],["2009-03-11",7.6233,7.6969,7.2897,7.4859,6382803.0],["2009-03-12",7.3142,7.8195,7.3093,7.7803,5155959.0],["2009-03-13",7.8489,7.9912,7.7263,7.8833,5752939.0],["2009-03-16",7.9667,8.212,7.7803,7.8146,3769772.0],["2009-03-17",7.6086,7.8931,7.3584,7.8931,3755181.0],["2009-03-18",7.795,8.2316,7.4025,8.1874,6561812.0],["2009-03-19",8.5406,9.0116,8.5406,8.624,7117133.0],["2009-03-20",8.7025,8.8301,8.1727,8.2708,5045466.0],["2009-03-23",8.575,8.8301,8.4965,8.8154,5365103.0],["2009-03-24",8.5995,8.9429,8.4278,8.727,4899234.0],["2009-03-25",8.8742,9.0704,8.5455,8.8742,5856348.0],["2009-03-26",9.0704,9.2961,8.9527,9.2814,5800097.0],["2009-03-27",9.0753,9.247,8.7761,9.1293,5056779.0],["2009-03-30",8.6829,8.7467,8.2022,8.3542,4753002.0],["2009-03-31",8.6437,8.8055,8.4327,8.5455,4446371.0],["2009-04-01",8.3837,8.8791,8.2414,8.8399,4665983.0],["2009-04-02",9.3157,9.6444,9.0018,9.144,10366371.0],["2009-04-03",9.1489,9.5316,9.1244,9.2961,8711617.0],["2009-04-06",8.9135,9.1097,8.7418,9.0852,4629292.0],["2009-04-07",8.835,9.0459,8.7418,8.8252,3342602.0],["2009-04-08",8.8448,8.9527,8.6486,8.9282,3537155.0],["2009-04-09",9.5904,9.8946,9.4187,9.7229,7609964.0],["2009-04-13",10.0565,10.4391,9.7965,10.3606,7745516.0],["2009-04-14",10.547,11.0131,10.3802,10.39,8908179.0],["2009-04-15",10.4587,10.5863,10.0074,10.341,5851167.0],["2009-04-16",10.4489,10.6402,10.0123,10.5127,5788254.0],["2009-04-17",10.3999,10.5127,10.2036,10.3214,3639401.0],["2009-04-20",9.8553,10.0074,9.2372,9.3697,6434824.0],["2009-04-21",9.0753,9.5806,9.0753,9.5267,7220119.0],["2009-04-22",9.4629,9.507,8.9282,8.987,8538423.0],["2009-04-23",9.0557,9.198,8.5848,8.835,5585349.0],["2009-04-24",8.987,9.2569,8.9527,9.1244,6621130.0],["2009-04-27",8.8203,9.0165,8.5848,8.7565,5800203.0],["2009-04-28",8.5308,8.5848,8.3346,8.3591,5611254.0],["2009-04-29",8.5652,9.0508,8.4916,8.938,5214113.0],["2009-04-30",9.1784,9.404,9.0312,9.1097,5091672.0],["2009-05-01",9.2519,9.5169,9.0606,9.2667,4498921.0],["2009-05-04",9.4678,10.0368,9.4678,10.0368,5722276.0],["2009-05-05",9.9633,10.1595,9.5512,10.1055,5312975.0],["2009-05-06",10.4244,10.498,10.1399,10.2085,5009516.0],["2009-05-07",10.3999,10.4587,9.507,9.6836,6233082.0],["2009-05-08",9.9191,10.1202,9.7229,10.0221,4413593.0],["2009-05-11",9.6706,9.6903,9.3215,9.6165,4099877.0],["2009-05-12",9.9115,9.9115,9.356,9.6018,3359097.0],["2009-05-13",9.3314,9.351,8.9725,9.0315,5500867.0],["2009-05-14",8.9233,9.2576,8.8791,9.1642,3394518.0],["2009-05-15",9.1347,9.3855,8.8299,8.943,3838923.0],["2009-05-18",9.0954,9.469,9.0462,9.4592,3663614.0],["2009-05-19",9.5428,9.8181,9.4739,9.6903,3968448.0],["2009-05-20",9.8328,10.2163,9.7935,9.9508,6002156.0],["2009-05-21",9.6853,9.7591,9.3609,9.5329,3869692.0],["2009-05-22",9.6853,9.9656,9.5034,9.5674,3309613.0],["2009-05-26",9.5084,9.8525,9.3412,9.8427,3555659.0],["2009-05-27",9.8279,10.1917,9.6264,9.6264,4005244.0],["2009-05-28",9.7984,9.9558,9.5821,9.9558,3350110.0],["2009-05-29",10.1622,10.3097,10.059,10.2901,4871003.0],["2009-06-01",10.7571,11.2439,10.59,11.0914,7307456.0],["2009-06-02",10.8899,11.5536,10.8899,11.4897,7092814.0],["2009-06-03",11.2586,11.2586,10.5703,10.939,7005054.0],["2009-06-04",11.0128,11.3913,10.9341,11.3766,4443304.0],["2009-06-05",11.4897,11.5782,11.0816,11.3176,5866710.0],["2009-06-08",11.0324,11.3127,10.8702,11.2045,3968131.0],["2009-06-09",11.3471,11.8633,11.2488,11.7502,4678565.0],["2009-06-10",11.9715,11.9715,11.5585,11.8486,4311664.0],["2009-06-11",11.8092,12.409,11.8092,12.2468,5391748.0],["2009-06-12",11.9666,12.0796,11.7158,11.9223,3368613.0],["2009-06-15",11.5536,11.6077,11.0914,11.2537,5294683.0],["2009-06-16",11.5487,11.5634,10.8407,10.944,3623012.0],["2009-06-17",10.6096,10.6785,10.3097,10.5211,6855967.0],["2009-06-18",10.5506,10.6539,10.2557,10.5408,3284765.0],["2009-06-19",10.767,10.7915,10.4572,10.4916,3293541.0],["2009-06-22",10.2753,10.2753,9.469,9.469,5082473.0],["2009-06-23",9.5624,9.8869,9.4395,9.7443,4219992.0],["2009-06-24",9.9803,10.2163,9.8132,9.9017,4036859.0],["2009-06-25",9.8328,10.3786,9.7984,10.3294,4534871.0],["2009-06-26",10.3786,10.4081,10.1082,10.177,5276920.0],["2009-06-29",10.3343,10.3982,10.1573,10.2065,2527808.0],["2009-06-30",10.3245,10.3687,9.9558,10.0492,3526053.0],["2009-07-01",10.1868,10.4523,9.9951,10.0197,4084334.0],["2009-07-02",9.823,9.8279,9.6313,9.6313,2851357.0],["2009-07-06",9.3904,9.4346,9.1396,9.3609,5824945.0],["2009-07-07",9.4149,9.6903,9.2429,9.4051,6837569.0],["2009-07-08",9.587,9.8033,9.0757,9.4199,6972487.0],["2009-07-09",9.6706,9.823,9.4395,9.5723,4048913.0],["2009-07-10",9.3953,9.5821,9.3363,9.4739,3374852.0],["2009-07-13",9.4395,9.7345,9.1691,9.7345,3558831.0],["2009-07-14",9.8869,10.0443,9.7591,10.0246,4667674.0],["2009-07-15",10.3736,10.7866,10.3392,10.7325,5544852.0],["2009-07-16",10.6539,11.0324,10.5506,10.9489,3580401.0],["2009-07-17",10.885,11.3225,10.8309,11.2537,4401116.0],["2009-07-20",11.4553,11.7257,11.2684,11.7207,5185670.0],["2009-07-21",11.9567,11.9567,11.4553,11.7847,6092454.0],["2009-07-22",11.5831,11.942,11.4848,11.8142,3860281.0],["2009-07-23",11.8043,12.7237,11.7502,12.6844,10563673.0],["2009-07-24",12.5565,12.763,12.3992,12.5959,3814287.0],["2009-07-27",12.6254,12.7827,12.4336,12.5713,4288720.0],["2009-07-28",12.3845,12.5172,12.0846,12.4385,4138259.0],["2009-07-29",12.0895,12.0944,11.6323,11.8486,4386419.0],["2009-07-30",12.0452,12.4877,12.0256,12.3058,4436749.0],["2009-07-31",12.2616,12.7827,12.1288,12.6647,3638026.0],["2009-08-03",13.0039,13.4907,12.9941,13.3776,5545064.0],["2009-08-04",13.1753,13.5602,13.1259,13.3875,3948570.0],["2009-08-05",13.5947,13.644,13.2394,13.5552,3739320.0],["2009-08-06",13.575,13.7181,13.0371,13.2049,3717433.0],["2009-08-07",13.3973,13.5355,13.0766,13.3875,3578392.0],["2009-08-10",13.3726,13.4467,13.1605,13.2888,3133776.0],["2009-08-11",13.1506,13.3677,13.0568,13.2246,4926831.0],["2009-08-12",13.2098,13.6243,13.0667,13.4861,3687616.0],["2009-08-13",13.7131,14.2017,13.5454,14.1128,5245728.0],["2009-08-14",13.9352,14.0635,13.4417,13.575,4095225.0],["2009-08-17",12.9927,12.9927,12.6127,12.7904,4542590.0],["2009-08-18",12.8841,13.2789,12.8052,13.2493,3800541.0],["2009-08-19",12.8052,13.644,12.4943,13.4467,5201108.0],["2009-08-20",13.5503,13.7329,13.4615,13.6046,2678481.0],["2009-08-21",13.7329,14.2707,13.644,14.2214,3748414.0],["2009-08-24",14.3151,14.7,14.3151,14.3744,3598058.0],["2009-08-25",14.2115,14.5569,14.1375,14.2214,5192543.0],["2009-08-26",14.1276,14.251,13.8168,13.871,5313293.0],["2009-08-27",13.8562,14.2905,13.649,14.172,4393080.0],["2009-08-28",14.4336,14.5816,14.2757,14.5372,3609161.0],["2009-08-31",14.2214,14.3003,13.8661,13.9451,4119649.0],["2009-09-01",13.9303,14.2954,13.3924,13.4664,5838161.0],["2009-09-02",13.3875,13.6687,13.2592,13.5799,3478789.0],["2009-09-03",13.7131,13.8809,13.6391,13.8661,3163910.0],["2009-09-04",13.9451,13.9747,13.5996,13.9401,2248033.0],["2009-09-08",14.2954,14.4336,13.9056,14.103,4694848.0],["2009-09-09",14.1671,14.2559,13.8957,14.1671,4485810.0],["2009-09-10",14.2066,14.3398,13.8414,14.33,3677465.0],["2009-09-11",14.4533,14.5372,14.0783,14.2115,3854149.0],["2009-09-14",13.9697,14.0092,13.7526,13.9352,4690407.0],["2009-09-15",14.0043,14.2559,13.876,14.2362,4111085.0],["2009-09-16",14.404,14.8135,14.3053,14.7938,4196307.0],["2009-09-17",14.6902,14.8629,14.4681,14.6606,4426175.0],["2009-09-18",14.6112,14.8234,14.4237,14.705,5143482.0],["2009-09-21",14.4632,14.9024,14.3349,14.8283,5424314.0],["2009-09-22",15.0899,15.5438,14.932,15.5142,6335010.0],["2009-09-23",15.455,15.7067,15.1639,15.4452,5794493.0],["2009-09-24",15.4797,15.5093,14.779,14.9073,6138555.0],["2009-09-25",14.6902,15.0257,14.6902,14.7741,3550583.0],["2009-09-28",14.7741,15.2971,14.7741,15.154,2857067.0],["2009-09-29",15.1688,15.3711,15.0159,15.0997,2922411.0],["2009-09-30",15.3267,15.455,14.9024,15.1442,4432519.0],["2009-10-01",15.1244,15.159,14.5668,14.5767,4694954.0],["2009-10-02",14.2461,14.7691,13.9993,14.3645,4598841.0],["2009-10-05",14.399,15.006,14.399,14.8925,3310459.0],["2009-10-06",15.0553,15.5389,15.0553,15.3563,3897394.0],["2009-10-07",15.3662,15.7166,15.3317,15.7166,3589177.0],["2009-10-08",16.0472,16.4666,15.8153,16.4123,4874492.0],["2009-10-09",16.2248,16.5258,16.1212,16.4025,3107976.0],["2009-10-12",16.5801,16.8959,16.4025,16.5702,2165454.0],["2009-10-13",16.2298,16.59,16.1064,16.4863,3220267.0],["2009-10-14",16.7528,17.2709,16.7281,17.0834,4558979.0],["2009-10-15",16.9551,17.2858,16.8663,17.1723,3353493.0],["2009-10-16",17.0489,17.0834,16.7479,16.8811,2729974.0],["2009-10-19",17.0736,17.4683,16.8811,17.3894,2666744.0],["2009-10-20",17.3992,17.4683,16.8318,17.2857,3247229.0],["2009-10-21",17.1969,17.8582,17.0637,17.3992,4346134.0],["2009-10-22",17.3943,17.7545,17.1821,17.6657,2967137.0],["2009-10-23",17.8828,17.8878,17.4437,17.5078,3472868.0],["2009-10-26",17.6262,17.9568,17.118,17.1525,3445060.0],["2009-10-27",17.0982,17.2216,16.4074,16.4419,4720965.0],["2009-10-28",16.2791,16.3186,15.5093,15.534,5373139.0],["2009-10-29",15.8745,16.5752,15.7807,16.3581,4117852.0],["2009-10-30",16.3531,16.3531,15.4007,15.5438,4390966.0],["2009-11-02",15.761,16.2495,15.4501,15.8794,3460180.0],["2009-11-03",15.6809,16.3459,15.4477,16.2317,2982046.0],["2009-11-04",16.3856,16.8371,16.3459,16.3955,3681378.0],["2009-11-05",16.723,16.8768,16.455,16.8471,2057921.0],["2009-11-06",16.594,17.0207,16.5295,16.6486,2447027.0],["2009-11-09",16.9215,17.3135,16.8967,17.1895,2290116.0],["2009-11-10",17.1249,17.3681,16.9711,17.2391,2023981.0],["2009-11-11",17.5269,17.7353,17.3086,17.378,2095457.0],["2009-11-12",17.1498,17.3979,16.7428,16.8471,2286626.0],["2009-11-13",16.8917,17.2589,16.8719,17.1696,2309042.0],["2009-11-16",17.4425,17.8891,17.4177,17.77,2674991.0],["2009-11-17",17.6609,17.8891,17.4723,17.8891,3048130.0],["2009-11-18",17.9834,17.9834,17.2937,17.507,2856010.0],["2009-11-19",17.4078,17.4078,16.8719,17.3482,2967983.0],["2009-11-20",17.1349,17.3185,16.9215,17.3036,1775503.0],["2009-11-23",17.5716,17.8494,17.2837,17.3929,2370580.0],["2009-11-24",17.4128,17.4128,17.0009,17.2788,2015945.0],["2009-11-25",17.4425,17.8395,17.3433,17.7949,2064160.0],["2009-11-27",17.0009,17.4326,16.8669,17.1795,1595965.0],["2009-11-30",17.3433,17.4525,17.0852,17.2887,2427994.0],["2009-12-01",17.5815,17.7552,17.4376,17.507,2604255.0],["2009-12-02",17.5418,18.1124,17.5418,18.0628,3520660.0],["2009-12-03",18.0033,18.1124,17.3731,17.4475,3779077.0],["2009-12-04",17.6658,17.8594,16.5741,16.6783,6552825.0],["2009-12-07",16.5543,16.7677,16.3806,16.5146,3498139.0],["2009-12-08",16.3707,16.3707,15.8248,15.8645,4867725.0],["2009-12-09",16.0183,16.2962,15.8447,16.2863,3078159.0],["2009-12-10",16.3558,16.4253,16.1325,16.2168,2864574.0],["2009-12-11",16.3905,16.4699,16.1523,16.2962,1981581.0],["2009-12-14",16.4352,16.5394,16.2218,16.4997,2176662.0],["2009-12-15",16.3707,16.7329,16.2764,16.5047,2187341.0],["2009-12-16",16.6237,16.8917,16.4997,16.6039,2251840.0],["2009-12-17",16.4054,16.4401,15.7553,15.8844,3477309.0],["2009-12-18",16.0035,16.1275,15.7157,15.8844,2840678.0],["2009-12-21",16.0977,16.326,15.9737,15.9836,2643694.0],["2009-12-22",15.9985,16.2565,15.9042,16.1573,1920466.0],["2009-12-23",16.3062,16.723,16.197,16.589,1564879.0],["2009-12-24",16.7825,16.852,16.6684,16.7379,524023.0],["2009-12-28",16.8967,16.9761,16.4203,16.4997,1645343.0],["2009-12-29",16.5741,16.6883,16.2714,16.3409,1651582.0],["2009-12-30",16.3062,16.4004,16.1424,16.3707,1158116.0],["2009-12-31",16.3806,16.4898,16.2962,16.331,1336597.0],["2010-01-04",16.5443,17.115,16.5443,17.0852,2960370.0],["2010-01-05",17.0356,17.3185,16.9413,17.254,2399763.0],["2010-01-06",17.383,17.8792,17.2688,17.8147,3210645.0],["2010-01-07",17.7204,17.8643,17.507,17.646,2349222.0],["2010-01-08",17.6609,18.0529,17.5815,17.9933,2253426.0],["2010-01-11",18.2564,18.3506,17.8445,18.0132,2760848.0],["2010-01-12",17.6609,17.6857,17.0902,17.2589,3419683.0],["2010-01-13",16.9959,17.2093,16.6734,17.1249,3858484.0],["2010-01-14",17.1696,17.2589,16.8024,16.8719,3590445.0],["2010-01-15",16.7428,16.847,16.4253,16.4898,4367810.0],["2010-01-19",16.5344,16.7428,16.4253,16.7131,3788910.0],["2010-01-20",16.4699,16.4997,15.929,16.058,5032566.0],["2010-01-21",15.9687,16.0233,15.1003,15.1698,6626628.0],["2010-01-22",14.8125,15.3484,14.4503,14.7182,8463034.0],["2010-01-25",14.8969,15.1102,14.7927,14.9167,2874725.0],["2010-01-26",14.6785,14.7877,14.3064,14.4751,4516156.0],["2010-01-27",14.3361,14.619,14.1128,14.4006,5058365.0],["2010-01-28",14.3857,14.5247,13.433,13.7059,10032460.0],["2010-01-29",13.8548,14.1624,13.1799,13.2146,6630328.0],["2010-02-01",13.5273,14.1972,13.4975,14.1674,5511757.0],["2010-02-02",14.6537,14.6785,14.2369,14.5892,5546121.0],["2010-02-03",14.4354,14.4403,13.6265,13.8846,8370939.0],["2010-02-04",13.5868,13.5967,13.2246,13.2891,7989024.0],["2010-02-05",13.3139,13.7952,13.0757,13.7903,7203518.0],["2010-02-08",14.0533,14.2518,13.5273,13.5719,6094146.0],["2010-02-09",13.9342,14.1873,13.7456,14.0036,5492513.0],["2010-02-10",13.9888,14.1327,13.7456,13.9044,4043097.0],["2010-02-11",14.0533,14.748,13.9689,14.6736,5370601.0],["2010-02-12",14.4304,14.8919,14.3063,14.8472,5750190.0],["2010-02-16",15.2889,15.6611,15.1549,15.5717,6035357.0],["2010-02-17",15.3252,15.8988,15.1642,15.2397,1786817.0],["2010-02-18",15.1793,15.5466,15.134,15.4963,1760277.0],["2010-02-19",15.2648,15.6673,15.2648,15.6019,1593639.0],["2010-02-22",15.6522,15.6522,15.2045,15.3403,2376290.0],["2010-02-23",15.2799,15.2799,14.6862,14.807,2294028.0],["2010-02-24",14.812,14.9428,14.4548,14.6158,2768778.0],["2010-02-25",14.3391,14.5101,14.0925,14.5051,3224285.0],["2010-02-26",14.4699,14.812,14.168,14.7718,2456120.0],["2010-03-01",15.1089,15.134,14.7164,15.134,3117070.0],["2010-03-02",15.129,15.285,14.973,15.1491,3379610.0],["2010-03-03",15.2699,15.4661,15.1642,15.1894,2578984.0],["2010-03-04",15.3001,15.3705,15.0686,15.3403,1785125.0],["2010-03-05",15.4208,15.8887,15.3604,15.7831,2272775.0],["2010-03-08",15.8283,15.9944,15.8032,15.8988,1959271.0],["2010-03-09",15.7227,15.9692,15.6321,15.8283,2006323.0],["2010-03-10",15.7981,16.0346,15.7327,15.8535,3023283.0],["2010-03-11",15.7126,15.7529,15.5063,15.7076,1922052.0],["2010-03-12",16.1101,16.1755,15.9189,16.1201,3267954.0],["2010-03-15",15.8686,15.9742,15.4812,15.7478,2001882.0],["2010-03-16",15.8837,16.1956,15.7529,16.1755,2391516.0],["2010-03-17",16.3566,16.5679,16.2359,16.3365,2239363.0],["2010-03-18",16.2761,16.4925,15.939,15.9692,1653591.0],["2010-03-19",15.4711,16.09,15.456,15.4711,2163762.0],["2010-03-22",15.3,15.6875,15.129,15.6673,2314963.0],["2010-03-23",15.6673,16.0648,15.6271,16.0095,2988919.0],["2010-03-24",15.8736,15.8988,15.5617,15.5868,2458023.0],["2010-03-25",15.7881,15.8485,15.3403,15.3504,2359372.0],["2010-03-26",15.4309,15.7981,15.3453,15.5466,1916659.0],["2010-03-29",15.8585,16.1755,15.7026,16.1554,2157524.0],["2010-03-30",16.1,16.3516,15.944,16.0547,1698845.0],["2010-03-31",15.8585,16.1,15.8535,15.934,1865378.0],["2010-04-01",16.1604,16.6434,16.1604,16.6182,3039566.0],["2010-04-05",16.7893,17.2421,16.6635,17.2421,3008057.0],["2010-04-06",17.3226,17.6094,17.2119,17.3528,3697449.0],["2010-04-07",17.3931,17.4484,16.9704,17.1214,2405261.0],["2010-04-08",16.9704,17.3679,16.7893,17.3528,1940979.0],["2010-04-09",17.5138,17.5943,17.3931,17.5541,2212823.0],["2010-04-12",17.5742,17.7855,17.5088,17.5641,2414037.0],["2010-04-13",17.5088,17.6647,17.4283,17.6245,1991837.0],["2010-04-14",17.7553,17.7553,17.5289,17.6647,2651518.0],["2010-04-15",17.4886,17.6195,17.2069,17.2572,2184381.0],["2010-04-16",17.1063,17.1566,16.4774,16.739,2807372.0],["2010-04-19",16.5528,16.5931,15.8937,16.417,3831310.0],["2010-04-20",16.4271,16.6535,16.09,16.1,3388492.0],["2010-04-21",16.2208,16.2459,15.5164,15.8736,3751586.0],["2010-04-22",15.8283,15.9038,15.5164,15.8635,3276941.0],["2010-04-23",15.8988,15.939,15.5969,15.8283,3123731.0],["2010-04-26",15.9541,16.4673,15.8283,16.09,2900101.0],["2010-04-27",15.8786,15.9642,15.3,15.3856,3327271.0],["2010-04-28",15.5818,15.6573,15.1944,15.3755,3464832.0],["2010-04-29",15.5114,15.768,15.456,15.6925,2685353.0],["2010-04-30",15.768,15.8887,15.3453,15.3856,2598862.0],["2010-05-03",15.4611,15.5214,14.6963,15.129,4353007.0],["2010-05-04",14.9479,14.9479,14.2888,14.5202,5772817.0],["2010-05-05",14.2334,14.8875,13.9617,14.5806,4687447.0],["2010-05-06",14.5856,14.9881,13.0813,13.851,6525651.0],["2010-05-07",13.9768,14.2133,13.1215,13.7957,5673532.0],["2010-05-10",14.5783,15.2587,14.5783,15.2024,4772035.0],["2010-05-11",14.8801,15.3405,14.8648,14.9313,4725511.0],["2010-05-12",15.1257,15.3916,15.0131,15.2433,2547369.0],["2010-05-13",15.228,15.4275,14.8136,14.9364,2047031.0],["2010-05-14",14.696,14.7471,14.1231,14.4811,3839029.0],["2010-05-17",14.4709,14.4709,13.6883,14.0566,3373900.0],["2010-05-18",14.2816,14.4811,13.7701,13.8622,3382253.0],["2010-05-19",13.6423,13.8469,13.2484,13.7906,5771866.0],["2010-05-20",13.32,13.7497,13.0745,13.3967,6403315.0],["2010-05-21",13.1972,14.3584,13.1614,14.2458,5741520.0],["2010-05-24",14.3635,14.4249,13.9134,13.9185,3297136.0],["2010-05-25",13.4121,14.2049,13.3302,14.2049,4230883.0],["2010-05-26",14.4811,14.829,14.0822,14.1282,4217983.0],["2010-05-27",14.3993,15.2228,14.3481,15.2228,3300731.0],["2010-05-28",15.2126,15.2587,14.8801,15.0796,2774699.0],["2010-06-01",14.6909,15.0285,14.2561,14.2765,2711787.0],["2010-06-02",14.3328,15.1615,14.2765,15.141,3143821.0],["2010-06-03",15.1461,15.3098,14.4556,14.8443,2831373.0],["2010-06-04",14.4146,14.5937,13.8264,13.9492,3586850.0],["2010-06-07",13.9492,14.0873,13.4172,13.4274,4432308.0],["2010-06-08",13.5706,14.2919,13.5706,14.2663,4574839.0],["2010-06-09",14.5169,14.8852,14.4146,14.4556,4025651.0],["2010-06-10",14.8187,15.4428,14.8187,15.3712,4094907.0],["2010-06-11",15.32,15.6474,15.1308,15.6321,2930024.0],["2010-06-14",15.9441,16.1538,15.5451,15.5553,2996426.0],["2010-06-15",15.7497,16.0515,15.673,16.0515,2335053.0],["2010-06-16",15.8469,16.0055,15.7088,15.8315,2583213.0],["2010-06-17",15.7753,15.7906,15.361,15.5298,2312637.0],["2010-06-18",15.3558,15.6883,15.3558,15.5093,1838098.0],["2010-06-21",16.1947,16.4965,15.7139,15.8622,3811537.0],["2010-06-22",15.9134,16.0515,15.3968,15.4223,2122737.0],["2010-06-23",15.3507,15.4581,14.9671,15.407,2615674.0],["2010-06-24",15.3251,15.3251,14.8545,14.9057,2974644.0],["2010-06-25",14.9313,15.2587,14.6346,15.1359,3099306.0],["2010-06-28",15.187,15.2382,14.6602,14.7676,2079809.0],["2010-06-29",14.4044,14.4044,13.7394,13.8264,2904013.0],["2010-06-30",13.8724,14.0054,13.5297,13.5758,2108040.0],["2010-07-01",13.5758,13.8059,13.1205,13.5706,3165708.0],["2010-07-02",13.7804,13.9134,13.4325,13.5246,2050732.0],["2010-07-06",13.9082,14.297,13.7804,13.944,2840572.0],["2010-07-07",13.9287,14.7932,13.9287,14.788,3175012.0],["2010-07-08",14.9313,15.1154,14.8648,15.0898,3439139.0],["2010-07-09",15.1666,15.5656,15.0131,15.4939,1865589.0],["2010-07-12",15.3814,15.3916,14.7829,14.8801,2269074.0],["2010-07-13",15.2228,15.5502,15.1461,15.453,3016093.0],["2010-07-14",15.4377,15.5758,15.2791,15.3814,2105925.0],["2010-07-15",15.3763,15.453,14.8852,15.2382,2709249.0],["2010-07-16",15.0029,15.1257,14.742,14.7983,2716017.0],["2010-07-19",14.9722,15.1717,14.8904,14.9722,1832812.0],["2010-07-20",14.7881,15.6781,14.7267,15.6576,3397056.0],["2010-07-21",16.0106,16.3686,15.7292,15.898,4600004.0],["2010-07-22",16.2663,16.65,16.2203,16.3942,4296756.0],["2010-07-23",17.2075,17.2127,16.1078,16.5016,7846599.0],["2010-07-26",16.5937,16.5937,16.1692,16.4403,3957769.0],["2010-07-27",16.4965,16.5375,15.8316,15.9697,3198697.0],["2010-07-28",16.0157,16.2305,15.8878,16.1027,2501586.0],["2010-07-29",16.1999,16.6142,15.8827,15.9543,2843322.0],["2010-07-30",15.7906,16.118,15.6065,16.0669,2760108.0],["2010-08-02",16.3993,16.5835,16.3482,16.5681,2578244.0],["2010-08-03",16.5477,16.5477,16.0873,16.251,2652047.0],["2010-08-04",16.2459,16.43,16.031,16.2254,2584799.0],["2010-08-05",16.1589,16.1589,15.8111,15.9492,1926916.0],["2010-08-06",15.8111,16.1231,15.5911,15.6934,3644370.0],["2010-08-09",15.8111,15.9697,15.7139,15.8674,1952504.0],["2010-08-10",15.6655,15.8518,15.3807,15.7535,2187976.0],["2010-08-11",15.2875,15.3548,15.0494,15.1788,2707558.0],["2010-08-12",14.9562,15.4428,14.9562,15.3186,1719992.0],["2010-08-13",15.3859,15.3859,15.1167,15.1581,1716292.0],["2010-08-16",15.1271,15.5412,15.0856,15.3445,1641854.0],["2010-08-17",15.6292,15.7897,15.5723,15.6758,1861254.0],["2010-08-18",15.6758,15.8467,15.5516,15.5567,1892763.0],["2010-08-19",15.5412,15.7794,15.2099,15.2461,1590044.0],["2010-08-20",15.2151,15.2409,14.9562,15.2202,1370749.0],["2010-08-23",15.3652,15.4429,15.0649,15.0649,1474898.0],["2010-08-24",14.8941,14.8941,14.4126,14.5162,3567395.0],["2010-08-25",14.335,14.7543,14.2522,14.6767,3929644.0],["2010-08-26",14.8579,15.008,14.7336,14.744,1963923.0],["2010-08-27",14.8423,15.6189,14.8268,15.5775,3706648.0],["2010-08-30",15.593,15.7431,15.4377,15.4843,1476907.0],["2010-08-31",15.3704,15.8725,15.3497,15.6499,2451573.0],["2010-09-01",16.0589,16.5611,16.0589,16.3799,2613454.0],["2010-09-02",16.3592,16.5611,16.1832,16.4627,1531995.0],["2010-09-03",16.7423,16.7526,16.4679,16.6646,2172644.0],["2010-09-07",16.4524,16.618,16.3229,16.53,1718723.0],["2010-09-08",16.5455,16.7371,16.4627,16.5041,2535421.0],["2010-09-09",16.6335,16.8199,16.4006,16.5455,1986973.0],["2010-09-10",16.5766,16.7319,16.4627,16.7267,1524594.0],["2010-09-13",16.9597,17.291,16.8613,17.115,1908624.0],["2010-09-14",17.0166,17.2392,16.8976,17.0943,1541194.0],["2010-09-15",16.9286,17.0736,16.882,16.9959,1297369.0],["2010-09-16",16.8872,17.1305,16.8872,17.0839,1027428.0],["2010-09-17",17.2651,17.291,16.9908,17.1564,1688483.0],["2010-09-20",17.2755,17.4153,17.0995,17.3894,1471832.0],["2010-09-21",17.4567,17.4567,17.1202,17.3169,2028739.0],["2010-09-22",17.4981,17.6482,17.3687,17.524,1736170.0],["2010-09-23",17.3428,17.8553,17.1616,17.6948,1981264.0],["2010-09-24",17.8708,18.2229,17.8708,17.9588,2147373.0],["2010-09-27",17.9847,18.2798,17.9071,18.1349,1474898.0],["2010-09-28",18.2022,18.2125,17.876,18.2073,2278802.0],["2010-09-29",18.2746,18.2798,18.0003,18.1659,1251480.0],["2010-09-30",18.2436,18.3161,17.6689,18.1815,2077588.0],["2010-10-01",18.3471,18.637,18.3212,18.5749,2281974.0],["2010-10-04",18.5749,18.5749,18.2746,18.3368,2219590.0],["2010-10-05",18.4921,19.1961,18.4869,19.1547,2758628.0],["2010-10-06",19.1806,20.0037,19.1496,19.9572,3207367.0],["2010-10-07",20.0866,20.1073,19.5948,19.8277,3581141.0],["2010-10-08",19.8277,20.0866,19.6569,20.0607,2895026.0],["2010-10-11",20.1435,20.2367,19.895,20.0555,1066761.0],["2010-10-12",19.9106,20.1228,19.5792,20.0918,1442755.0],["2010-10-13",20.4179,21.122,20.3661,20.8631,3513259.0],["2010-10-14",20.7855,21.8623,20.7855,21.3964,4609626.0],["2010-10-15",21.4015,21.8157,21.0443,21.7484,3996151.0],["2010-10-18",21.5724,21.8933,21.3549,21.8312,2028210.0],["2010-10-19",21.034,21.4119,20.8631,21.1271,2747103.0],["2010-10-20",21.21,22.1936,21.1116,22.1004,3214134.0],["2010-10-21",22.3127,22.6388,21.3808,21.7639,2834017.0],["2010-10-22",21.7743,21.795,21.3342,21.5724,1756154.0],["2010-10-25",21.8882,22.2505,21.8882,21.9865,1212781.0],["2010-10-26",21.8467,22.2557,21.6966,22.1936,1482406.0],["2010-10-27",21.7121,21.9244,21.4274,21.8985,1681928.0],["2010-10-28",22.1729,22.3489,21.9296,22.3023,1537388.0],["2010-10-29",21.9658,22.1729,21.8157,22.1574,1850681.0],["2010-11-01",22.3178,22.6078,22.0383,22.2247,1992366.0],["2010-11-02",22.4369,22.4421,22.1004,22.1729,2177508.0],["2010-11-03",22.0279,22.1988,21.6707,22.0279,1878172.0],["2010-11-04",22.6285,23.4154,22.5456,23.3636,3720394.0],["2010-11-05",23.2601,24.1712,23.2497,24.1401,2762328.0],["2010-11-08",23.7777,24.0728,23.4671,24.0676,2006640.0],["2010-11-09",24.3576,24.5802,23.2238,23.3739,2829576.0],["2010-11-10",23.3998,23.5655,22.7734,23.5551,2098418.0],["2010-11-11",23.8502,24.1919,23.4516,24.1919,2948739.0],["2010-11-12",23.706,23.8,22.8961,23.0581,3769984.0],["2010-11-15",23.1312,23.3245,22.7393,22.8334,2293288.0],["2010-11-16",22.3057,22.3057,21.5794,22.1698,4540898.0],["2010-11-17",22.1437,22.5147,21.9765,22.2221,2122314.0],["2010-11-18",22.7811,23.4343,22.5983,23.1678,2235028.0],["2010-11-19",23.0424,23.4917,22.755,23.3402,1676535.0],["2010-11-22",23.1521,23.2984,22.5878,23.1417,2143567.0],["2010-11-23",22.3997,22.5565,21.8145,21.9138,3406255.0],["2010-11-24",22.3161,23.0842,22.1437,22.7498,2337379.0],["2010-11-26",22.2586,22.4833,22.1855,22.2952,819658.0],["2010-11-29",22.2273,22.2795,21.5898,22.2116,2186178.0],["2010-11-30",22.0131,22.3527,21.7884,21.9086,2287578.0],["2010-12-01",22.5199,22.7759,22.1803,22.5408,2248985.0],["2010-12-02",22.6087,23.2148,22.5826,22.8752,2102013.0],["2010-12-03",22.7759,23.2566,22.6819,23.2305,1427529.0],["2010-12-06",23.032,23.7217,23.032,23.6903,1951869.0],["2010-12-07",24.2598,24.6622,24.0404,24.3225,3267848.0],["2010-12-08",24.2912,24.4375,23.5806,23.8941,2177191.0],["2010-12-09",24.218,24.3225,23.7008,23.8889,1572280.0],["2010-12-10",23.8314,24.1396,23.7112,24.1031,1374027.0],["2010-12-13",24.5159,25.0279,24.3696,24.7249,2365822.0],["2010-12-14",24.8189,24.8189,24.3643,24.6204,1794958.0],["2010-12-15",24.4897,24.8973,24.2494,24.4532,1508522.0],["2010-12-16",24.4688,24.6308,24.0874,24.1762,1667442.0],["2010-12-17",24.1971,24.3486,23.9515,24.3277,1774234.0],["2010-12-20",24.5472,24.7144,24.2807,24.5681,1033666.0],["2010-12-21",24.8973,25.4041,24.8294,25.1638,2244332.0],["2010-12-22",25.3362,25.3728,25.0018,25.3728,1146168.0],["2010-12-23",25.3728,25.4929,25.3728,25.425,1274319.0],["2010-12-27",25.3101,25.3989,25.0175,25.0645,767319.0],["2010-12-28",25.2839,25.4041,25.0645,25.1481,935650.0],["2010-12-29",25.3832,25.4982,25.1899,25.4773,862375.0],["2010-12-30",25.5713,25.8273,25.4564,25.5191,882359.0],["2010-12-31",25.4773,25.6445,25.1951,25.4668,1226104.0],["2011-01-03",25.8482,26.308,25.749,25.9109,1694827.0],["2011-01-04",26.1199,26.1774,25.0802,25.5765,2464579.0],["2011-01-05",25.3466,25.5765,25.0802,25.3937,1920572.0],["2011-01-06",25.4198,25.5347,24.6674,24.8868,1726759.0],["2011-01-07",24.7719,24.8503,24.0456,24.3121,2466165.0],["2011-01-10",24.1971,24.218,23.6485,23.7739,2581839.0],["2011-01-11",24.0717,24.4532,24.0352,24.4114,2367725.0],["2011-01-12",24.7301,24.9495,24.4636,24.6935,1499535.0],["2011-01-13",24.5733,24.6935,24.0979,24.2285,1491710.0],["2011-01-14",24.3434,24.3539,23.7687,24.2703,2177402.0],["2011-01-18",24.4427,24.8241,24.427,24.8241,1665644.0],["2011-01-19",24.8764,25.0122,24.1867,24.4114,1753510.0],["2011-01-20",23.915,24.0613,22.8752,23.591,2746468.0],["2011-01-21",23.753,23.8941,23.0581,23.0894,1767784.0],["2011-01-24",23.0894,23.7164,23.0685,23.3298,1438737.0],["2011-01-25",23.1208,23.1208,22.3213,22.9118,2086047.0],["2011-01-26",23.0424,23.8679,22.9797,23.8314,1876480.0],["2011-01-27",24.0351,24.0351,23.1469,23.3402,1468237.0],["2011-01-28",23.335,23.497,22.7811,23.1155,1860726.0],["2011-01-31",23.2723,23.5179,23.1887,23.4186,1650101.0],["2011-02-01",23.8366,24.8868,23.753,24.7249,2803565.0],["2011-02-02",24.7092,24.845,24.2233,24.4166,2245813.0],["2011-02-03",24.5472,24.5472,23.5649,24.1344,2105397.0],["2011-02-04",24.2651,24.4636,23.8575,24.2024,1556103.0],["2011-02-07",24.4427,24.5211,23.9568,24.0195,1722530.0],["2011-02-08",24.1031,24.2023,23.7739,24.1031,1804686.0],["2011-02-09",24.077,24.077,23.2514,23.4552,1729403.0],["2011-02-10",23.2253,23.6224,23.0163,23.4134,1994058.0],["2011-02-11",23.371,23.7151,23.2281,23.5034,1313547.0],["2011-02-14",23.7892,24.0274,23.6145,23.6516,1741456.0],["2011-02-15",23.7098,23.7416,22.9846,23.2863,1792526.0],["2011-02-16",23.5192,23.5298,23.0269,23.3657,1529458.0],["2011-02-17",23.2916,23.3657,22.9158,23.0005,2426091.0],["2011-02-18",22.9793,23.0058,22.5082,22.5664,1599349.0],["2011-02-22",22.1429,22.5664,21.5553,21.7089,3179242.0],["2011-02-23",21.6083,22.0953,21.4389,22.0741,2581310.0],["2011-02-24",21.9576,22.3811,21.8412,22.1165,2084778.0],["2011-02-25",22.4235,22.5823,22.27,22.4499,1580951.0],["2011-02-28",22.7199,22.8364,22.1323,22.4023,2051366.0],["2011-03-01",22.7093,22.757,21.7353,21.8624,2451362.0],["2011-03-02",21.8253,22.2858,21.73,22.1853,1468554.0],["2011-03-03",22.5876,22.7623,22.3123,22.6088,1665962.0],["2011-03-04",22.7093,22.8311,22.127,22.2594,1254758.0],["2011-03-07",22.3017,22.4447,21.333,21.5606,1987502.0],["2011-03-08",21.6453,21.9577,21.1583,21.5606,1909575.0],["2011-03-09",21.5659,21.5659,20.9625,21.0736,2427783.0],["2011-03-10",20.6501,20.8778,20.2637,20.4596,3392827.0],["2011-03-11",20.2372,21.153,20.1208,21.1319,2564710.0],["2011-03-14",20.936,21.1319,20.7666,21.0683,1542463.0],["2011-03-15",20.2849,21.7777,19.9831,21.6506,3556716.0],["2011-03-16",21.8147,21.9365,20.6978,21.1319,2703646.0],["2011-03-17",21.6136,21.73,21.2854,21.3489,2238517.0],["2011-03-18",21.8359,21.9365,21.0577,21.1107,2199924.0],["2011-03-21",21.603,21.6612,20.9466,21.3171,2399446.0],["2011-03-22",21.3542,21.4283,20.8354,21.2695,1811770.0],["2011-03-23",21.5712,22.0265,21.333,21.9947,3931124.0],["2011-03-24",22.2858,22.4182,21.8624,22.2329,2194320.0],["2011-03-25",22.3335,22.4711,21.783,21.8465,2509727.0],["2011-03-28",21.783,21.9524,21.2695,21.2801,2334419.0],["2011-03-29",21.2801,21.5183,21.0789,21.4018,1827631.0],["2011-03-30",21.6612,21.6718,21.0842,21.3065,3961153.0],["2011-03-31",21.296,21.5659,21.1372,21.3171,3000127.0],["2011-04-01",21.3806,21.4071,20.9095,21.0895,2140501.0],["2011-04-04",21.296,21.4177,21.0154,21.4124,2945567.0],["2011-04-05",21.3171,21.7935,21.1795,21.4336,4174632.0],["2011-04-06",21.7777,21.783,21.2377,21.3012,3060607.0],["2011-04-07",21.3224,21.4548,20.4649,20.7084,4828815.0],["2011-04-08",21.026,21.1636,20.8725,21.0789,2486254.0],["2011-04-11",20.6449,20.9201,20.4331,20.5284,2919874.0],["2011-04-12",20.2743,20.3431,19.7979,20.142,3809846.0],["2011-04-13",20.3167,20.3643,19.5385,19.6338,3935776.0],["2011-04-14",19.5808,19.6655,18.8874,18.988,5461216.0],["2011-04-15",18.9668,19.3532,18.9191,19.2897,4947872.0],["2011-04-18",19.5279,19.5279,18.7603,18.9297,3596684.0],["2011-04-19",18.6862,19.5703,18.6862,19.5014,6320419.0],["2011-04-20",19.9408,20.0837,19.0885,19.3479,3666152.0],["2011-04-21",19.5438,19.6126,19.295,19.512,1814414.0],["2011-04-25",19.7396,19.819,19.0832,19.2368,1691761.0],["2011-04-26",19.3744,19.385,18.9827,19.0303,3277787.0],["2011-04-27",19.0885,19.1627,18.6915,18.9509,2679326.0],["2011-04-28",18.845,19.6232,18.755,19.5914,3172898.0],["2011-04-29",19.6761,20.1843,19.6602,19.8296,4347191.0],["2011-05-02",20.0124,20.0607,19.4051,19.4266,3039354.0],["2011-05-03",19.3621,19.389,18.8301,19.1095,4233420.0],["2011-05-04",19.1042,19.5932,19.088,19.5287,3858272.0],["2011-05-05",19.3729,19.4857,18.814,18.9107,3661817.0],["2011-05-06",19.1955,19.3352,18.7549,19.0719,3980185.0],["2011-05-09",19.2976,19.5556,18.9053,19.5018,2707135.0],["2011-05-10",19.5502,19.6953,19.2278,19.3621,2010975.0],["2011-05-11",19.1579,19.1579,18.6098,18.7495,2555828.0],["2011-05-12",18.6098,18.6581,18.1046,18.3894,3730016.0],["2011-05-13",18.3518,18.6581,18.2873,18.4109,2467222.0],["2011-05-16",18.3518,18.9483,18.282,18.3303,2049886.0],["2011-05-17",18.2551,18.3626,17.9165,18.0885,3397056.0],["2011-05-18",18.1315,19.2708,18.1315,19.2278,3658222.0],["2011-05-19",19.2278,19.303,18.7925,19.0074,2286203.0],["2011-05-20",19.1095,19.217,18.7549,18.8355,2278379.0],["2011-05-23",18.3572,18.4002,18.0079,18.1799,2384643.0],["2011-05-24",18.3464,18.7065,18.2712,18.6689,2104233.0],["2011-05-25",18.728,19.1687,18.685,19.0558,2108357.0],["2011-05-26",19.1525,19.3299,18.9967,19.2815,1809973.0],["2011-05-27",19.5126,19.9962,19.5072,19.6093,2943876.0],["2011-05-31",19.8673,19.9855,18.3411,18.5722,6949860.0],["2011-06-01",18.556,18.6205,17.6908,17.8305,8077524.0],["2011-06-02",18.0294,19.1472,17.8897,19.0665,6376670.0],["2011-06-03",18.5238,18.9698,18.3357,18.6581,4639972.0],["2011-06-06",17.1964,17.3415,16.4387,16.5408,12476526.0],["2011-06-07",16.7182,16.9761,16.4548,16.8149,7277110.0],["2011-06-08",16.6752,17.3953,16.4602,17.1696,5939984.0],["2011-06-09",17.0406,17.4544,16.8364,17.2394,4826594.0],["2011-06-10",17.1803,17.1803,16.6429,16.9331,3239299.0],["2011-06-13",16.9116,17.046,16.6967,17.0137,2926324.0],["2011-06-14",17.3791,17.4651,17.1481,17.2233,3917801.0],["2011-06-15",17.1588,17.1696,16.5784,16.8095,3474771.0],["2011-06-16",16.8633,16.9922,16.4978,16.6376,3364278.0],["2011-06-17",16.7504,16.8686,16.471,16.5462,2917019.0],["2011-06-20",16.4172,16.6268,16.3904,16.5086,1783010.0],["2011-06-21",16.5677,16.7558,16.5193,16.7128,2841947.0],["2011-06-22",16.6322,17.0513,16.5569,16.7719,1836512.0],["2011-06-23",16.5516,16.9922,16.299,16.9707,3482701.0],["2011-06-24",17.0675,17.1588,16.8203,16.8847,2299949.0],["2011-06-27",16.7235,16.874,16.5838,16.659,1577673.0],["2011-06-28",16.7988,17.1749,16.7289,17.1588,1860408.0],["2011-06-29",17.3254,17.7123,17.2179,17.3308,2414989.0],["2011-06-30",17.4974,17.8413,17.4168,17.664,2939752.0],["2011-07-01",17.6962,17.7661,17.5189,17.7553,2211237.0],["2011-07-05",17.7768,17.8682,17.5457,17.578,1640479.0],["2011-07-06",17.4651,17.5941,17.0997,17.132,2537219.0],["2011-07-07",17.449,17.8359,17.3308,17.7822,4782185.0],["2011-07-08",17.6747,18.943,17.5242,18.8355,6201150.0],["2011-07-11",18.4109,18.8086,18.1261,18.2228,4289037.0],["2011-07-12",18.1745,18.7602,18.0831,18.3626,3005836.0],["2011-07-13",18.6366,19.4857,18.6366,19.1418,4903041.0],["2011-07-14",19.1848,19.3621,18.7871,18.8301,3929326.0],["2011-07-15",18.9107,19.3406,18.8355,19.3406,3202926.0],["2011-07-18",19.1848,19.7598,19.1525,19.346,4190175.0],["2011-07-19",19.5771,19.7866,19.4535,19.6093,2321096.0],["2011-07-20",19.7168,19.7383,19.3514,19.6254,1887159.0],["2011-07-21",19.5932,19.6684,19.0665,19.5717,3632951.0],["2011-07-22",19.663,19.663,19.303,19.3836,1553777.0],["2011-07-25",19.2869,19.4803,19.131,19.1686,1962548.0],["2011-07-26",19.3675,19.7705,19.2224,19.663,2553502.0],["2011-07-27",19.4588,19.6631,18.9483,19.1095,2674463.0],["2011-07-28",19.0612,19.217,18.8516,18.9161,2221071.0],["2011-07-29",18.7334,18.7334,18.0294,18.3572,3092433.0],["2011-08-01",18.9322,18.9429,18.0616,18.2927,3048448.0],["2011-08-02",18.2712,18.6313,17.6048,17.6263,4601378.0],["2011-08-03",17.8037,17.8521,17.1266,17.3899,3066105.0],["2011-08-04",17.0083,17.0943,16.3581,16.5193,4980544.0],["2011-08-05",16.9009,17.1051,15.6702,16.1109,6414312.0],["2011-08-08",15.4499,15.6165,14.6653,14.8158,5893672.0],["2011-08-09",14.8749,15.9282,14.8319,15.9013,6321476.0],["2011-08-10",15.7186,16.17,15.3962,15.6756,4544176.0],["2011-08-11",15.9658,16.7612,15.8315,16.5569,4238813.0],["2011-08-12",16.7934,17.0513,16.4333,16.5999,2727647.0],["2011-08-15",16.8522,16.929,16.4848,16.7206,3587591.0],["2011-08-16",16.4793,16.9235,16.1064,16.3257,3645428.0],["2011-08-17",16.6657,17.3567,16.6274,17.0551,3405092.0],["2011-08-18",16.5835,16.8248,16.397,16.5725,5220563.0],["2011-08-19",16.2599,16.8357,16.1777,16.3861,2340234.0],["2011-08-22",16.7151,16.8851,16.2215,16.249,1914333.0],["2011-08-23",16.3806,17.0003,16.3038,17.0003,2269497.0],["2011-08-24",17.0332,17.3787,16.7754,17.3732,2237565.0],["2011-08-25",17.4719,17.5267,17.0057,17.0825,1703075.0],["2011-08-26",17.0551,17.6419,16.6712,17.6199,1917611.0],["2011-08-29",17.8229,17.9545,17.5322,17.9106,2060882.0],["2011-08-30",18.0203,18.6016,17.8612,18.4919,2603937.0],["2011-08-31",18.9032,18.9471,18.4096,18.5193,2866160.0],["2011-09-01",18.5961,18.7058,18.2835,18.3384,1721473.0],["2011-09-02",18.0258,18.0916,17.4719,17.779,2347001.0],["2011-09-06",17.0716,17.4938,16.8741,17.4719,2276793.0],["2011-09-07",17.7406,18.0367,17.6145,17.9106,1932731.0],["2011-09-08",17.6912,17.9819,17.4499,17.5706,1898790.0],["2011-09-09",17.3293,17.3787,16.759,16.929,2377664.0],["2011-09-12",16.8138,16.9454,16.4519,16.9235,2334101.0],["2011-09-13",16.9674,17.1538,16.737,17.0496,1786923.0],["2011-09-14",17.1758,17.2909,16.5999,17.1867,2553396.0],["2011-09-15",17.439,17.5212,17.0661,17.3238,1743888.0],["2011-09-16",17.4116,17.4499,17.099,17.258,3323147.0],["2011-09-19",16.9454,16.9454,16.5177,16.8248,2416046.0],["2011-09-20",16.7974,16.9728,16.1722,16.1777,2939223.0],["2011-09-21",16.1777,16.1777,15.3112,15.3167,4004081.0],["2011-09-22",14.6531,14.8067,13.7428,14.0664,5717518.0],["2011-09-23",13.9841,14.5654,13.9018,14.368,2948845.0],["2011-09-26",14.5654,14.7409,14.017,14.5709,3305172.0],["2011-09-27",15.2728,15.7335,15.1796,15.377,3454470.0],["2011-09-28",15.0699,15.1577,14.2034,14.2912,3741118.0],["2011-09-29",14.6641,14.7518,13.7867,14.1815,2715171.0],["2011-09-30",13.9183,14.0389,13.6331,13.7044,3022648.0],["2011-10-03",13.5344,13.8251,13.167,13.1779,3208319.0],["2011-10-04",13.0134,13.2986,12.3828,13.156,4969548.0],["2011-10-05",13.2108,14.5599,13.2108,14.4722,5085328.0],["2011-10-06",14.6531,15.0699,14.5325,14.8341,3454364.0],["2011-10-07",15.1412,15.1412,14.1486,14.3076,2961851.0],["2011-10-10",14.8341,14.9712,14.5873,14.7244,2371426.0],["2011-10-11",14.4283,15.0096,14.4173,14.7683,2219379.0],["2011-10-12",15.0809,15.6073,15.037,15.1741,2852098.0],["2011-10-13",15.1631,15.2125,14.5051,14.9438,2246024.0],["2011-10-14",15.4044,15.6348,15.1741,15.5196,1825833.0],["2011-10-17",15.5964,15.6073,14.9712,15.048,2277216.0],["2011-10-18",14.867,15.5909,14.5105,15.5141,2063843.0],["2011-10-19",15.4812,15.5525,14.867,14.9493,1862312.0],["2011-10-20",14.9548,15.1851,14.4502,14.9493,2239680.0],["2011-10-21",15.2509,15.4044,15.1028,15.3002,1804792.0],["2011-10-24",15.7115,16.1228,15.6402,16.1228,2817522.0],["2011-10-25",16.1777,16.2161,15.7664,15.8541,3106285.0],["2011-10-26",16.249,16.4903,15.8541,16.419,2722784.0],["2011-10-27",17.1428,18.0203,17.1374,17.5596,4970077.0],["2011-10-28",17.5596,17.8064,17.428,17.8009,3097826.0],["2011-10-31",17.3787,17.4116,16.7754,16.8248,3152597.0],["2011-11-01",16.0515,16.7754,15.8761,16.3093,3250613.0],["2011-11-02",16.8686,17.0332,16.5999,16.9838,2780092.0],["2011-11-03",17.2361,17.5158,16.9728,17.0332,4744967.0],["2011-11-04",16.9619,17.439,16.8467,17.3403,2641896.0],["2011-11-07",17.3841,17.4006,17.0057,17.3841,2060142.0],["2011-11-08",17.6035,18.0696,17.4719,17.9709,3289523.0],["2011-11-09",17.5212,17.6474,17.0935,17.1428,3898240.0],["2011-11-10",17.4993,17.5487,17.0825,17.3951,2382845.0],["2011-11-11",17.609,17.8777,17.3403,17.8229,2448084.0],["2011-11-14",17.8509,17.9349,17.4978,17.6099,1806061.0],["2011-11-15",17.4978,17.6547,17.2176,17.565,2235874.0],["2011-11-16",17.3689,17.6267,17.2456,17.3352,3262667.0],["2011-11-17",17.2344,17.3689,16.4833,16.5842,3137371.0],["2011-11-18",16.7916,16.9766,16.4833,16.517,2003891.0],["2011-11-21",16.2031,16.3432,15.8949,16.2479,2322153.0],["2011-11-22",16.2591,16.4889,16.0013,16.1751,2238728.0],["2011-11-23",15.9285,15.9733,15.581,15.5866,2965234.0],["2011-11-25",15.5866,15.6987,15.4297,15.4913,1279077.0],["2011-11-28",16.091,16.5338,16.0462,16.4777,2809275.0],["2011-11-29",16.6122,16.7412,16.3881,16.573,1858188.0],["2011-11-30",17.4081,17.6491,17.1951,17.4473,4760087.0],["2011-12-01",17.5762,17.6827,17.1895,17.4922,1661626.0],["2011-12-02",17.481,17.6435,17.1615,17.1895,2373964.0],["2011-12-05",17.5706,17.6827,17.3689,17.4978,1844337.0],["2011-12-06",17.537,17.8789,17.4081,17.6323,2570842.0],["2011-12-07",17.6043,17.7948,17.4866,17.7108,1852901.0],["2011-12-08",17.5314,17.537,17.0102,17.2512,3081225.0],["2011-12-09",17.3801,17.8957,17.268,17.8677,2506978.0],["2011-12-12",17.4922,17.7612,17.2792,17.7164,2869438.0],["2011-12-13",17.3857,17.6043,16.3825,16.5562,4866456.0],["2011-12-14",16.4665,16.517,16.0238,16.304,3032059.0],["2011-12-15",16.4721,16.5786,16.1639,16.3881,2248456.0],["2011-12-16",16.4609,16.6795,16.3264,16.5114,3909025.0],["2011-12-19",16.545,16.545,15.9621,16.0069,2307985.0],["2011-12-20",16.3152,16.7692,16.3152,16.7356,1874154.0],["2011-12-21",16.7748,16.9317,16.5954,16.8589,2302592.0],["2011-12-22",17.0382,17.1895,16.842,17.1167,1792632.0],["2011-12-23",17.24,17.3857,17.0662,17.3857,1410929.0],["2011-12-27",17.2568,17.3745,17.0886,17.1671,1092878.0],["2011-12-28",17.1783,17.296,16.6739,16.7804,1660463.0],["2011-12-29",16.7412,16.8588,16.6291,16.7804,1554411.0],["2011-12-30",16.7636,17.1727,16.758,16.9149,1494565.0],["2012-01-03",17.4642,17.8789,17.4137,17.7332,2662938.0],["2012-01-04",17.694,17.8285,17.4978,17.6547,1980206.0],["2012-01-05",17.5762,17.6491,17.268,17.5706,2065640.0],["2012-01-06",17.6547,17.7052,17.2624,17.4642,1658454.0],["2012-01-09",17.3577,17.4866,16.814,17.2904,2570525.0],["2012-01-10",17.7892,18.1255,17.7668,17.9349,2790877.0],["2012-01-11",18.0526,18.2376,17.8845,18.1591,2953920.0],["2012-01-12",18.501,18.77,18.3329,18.7252,3237502.0],["2012-01-13",18.4113,18.6355,18.2208,18.6187,2176556.0],["2012-01-17",18.9102,19.4818,18.9102,19.1624,4700346.0],["2012-01-18",19.409,19.9806,19.196,19.9022,5166955.0],["2012-01-19",20.0703,20.1656,19.8293,20.0199,3629145.0],["2012-01-20",19.9358,19.9807,19.5547,19.6948,2708932.0],["2012-01-23",19.919,20.2441,19.8293,20.1544,3327165.0],["2012-01-24",19.7901,19.863,19.2184,19.8013,3912092.0],["2012-01-25",19.8013,20.3954,19.5715,20.2273,3984626.0],["2012-01-26",20.345,20.8886,20.0367,20.1768,4730058.0],["2012-01-27",20.1768,20.373,20.0367,20.2441,2843427.0],["2012-01-30",19.5883,19.734,18.9774,19.4818,5554157.0],["2012-01-31",19.6051,19.8293,19.168,19.4426,4037599.0],["2012-02-01",19.706,19.7396,19.4706,19.493,3405092.0],["2012-02-02",19.5267,19.6556,19.2576,19.2801,2436453.0],["2012-02-03",19.6892,19.8405,19.4202,19.7453,3466735.0],["2012-02-06",19.6388,19.7509,19.4818,19.7228,2461089.0],["2012-02-07",19.6276,19.9022,19.4034,19.5771,2310945.0],["2012-02-08",19.678,20.1208,19.5659,19.5995,2320144.0],["2012-02-09",19.678,19.7172,19.3193,19.5211,2753975.0],["2012-02-10",19.2632,19.2632,18.686,18.8821,3413656.0],["2012-02-13",19.067,19.0783,18.4752,18.6837,2440365.0],["2012-02-14",18.5654,18.6218,17.8721,18.1427,3968448.0],["2012-02-15",18.2498,18.3681,17.9003,18.1483,2823655.0],["2012-02-16",18.0469,18.5823,17.9229,18.447,2603726.0],["2012-02-17",18.5034,18.5541,18.0187,18.1314,2390987.0],["2012-02-21",18.3794,18.5598,18.1765,18.4076,2068072.0],["2012-02-22",18.3174,18.819,18.3174,18.7401,3179876.0],["2012-02-23",18.8134,18.9261,18.4752,18.7852,2476104.0],["2012-02-24",18.8246,18.9486,18.5597,18.7063,2149911.0],["2012-02-27",18.4921,18.5879,18.3399,18.4583,2803459.0],["2012-02-28",18.509,18.7345,18.4527,18.5767,2278591.0],["2012-02-29",18.5823,18.7401,18.0581,18.1258,3025926.0],["2012-03-01",18.1709,18.4808,18.1709,18.2385,1315979.0],["2012-03-02",18.2103,18.2554,17.7143,17.9567,2554665.0],["2012-03-05",17.7876,17.7932,17.3931,17.6411,2291173.0],["2012-03-06",17.0831,17.3649,16.7393,17.3254,3355396.0],["2012-03-07",17.4325,17.4889,17.1394,17.3818,2382845.0],["2012-03-08",17.5678,17.72,17.3536,17.6072,1416956.0],["2012-03-09",17.5678,18.1765,17.5396,17.6918,3485873.0],["2012-03-12",17.6918,18.013,17.6636,17.8271,1797285.0],["2012-03-13",18.0074,18.2272,17.9229,18.2047,2158053.0],["2012-03-14",18.092,18.1709,17.6411,17.7651,2108992.0],["2012-03-15",17.8158,17.9905,17.6749,17.7763,1918880.0],["2012-03-16",17.844,17.9905,17.7876,17.9567,1907989.0],["2012-03-19",17.9003,18.2385,17.844,18.137,1686474.0],["2012-03-20",17.7256,17.8045,17.3142,17.6749,3080168.0],["2012-03-21",17.7481,17.8665,17.472,17.7989,1665644.0],["2012-03-22",17.534,17.534,17.2465,17.3931,1997758.0],["2012-03-23",17.4551,17.6467,17.348,17.4494,1758797.0],["2012-03-26",17.6129,17.6805,17.348,17.5791,1914862.0],["2012-03-27",17.9905,18.1201,17.8552,17.8665,3548469.0],["2012-03-28",17.8271,17.8721,17.2465,17.6862,3747991.0],["2012-03-29",17.5509,17.6805,17.2747,17.6692,2192734.0],["2012-03-30",17.8496,18.1145,17.6636,17.8721,2494607.0],["2012-04-02",17.9116,18.1765,17.9003,17.9849,2561432.0],["2012-04-03",17.968,18.0187,17.7256,17.8552,2168203.0],["2012-04-04",17.4438,17.7143,17.4044,17.5453,2122843.0],["2012-04-05",17.5171,17.7425,17.286,17.3311,1499958.0],["2012-04-09",17.0718,17.3085,17.0155,17.1676,2067015.0],["2012-04-10",17.1958,17.3311,16.852,17.0155,3396527.0],["2012-04-11",17.1845,17.3198,16.9591,17.0211,2285463.0],["2012-04-12",17.0493,17.9849,17.0436,17.9567,3109985.0],["2012-04-13",17.8496,17.8665,17.3818,17.5227,2730291.0],["2012-04-16",17.6411,17.7763,17.3593,17.6185,1919832.0],["2012-04-17",17.7369,18.0018,17.72,17.7651,2097149.0],["2012-04-18",17.6636,17.8214,17.472,17.6974,2131090.0],["2012-04-19",17.6918,17.8947,17.5283,17.6523,1802783.0],["2012-04-20",17.7707,17.8665,17.6072,17.6354,1805743.0],["2012-04-23",17.286,17.286,16.8971,17.2071,2379673.0],["2012-04-24",17.3029,17.6918,17.2522,17.4607,1923004.0],["2012-04-25",17.6129,17.8102,17.5114,17.8102,1575241.0],["2012-04-26",17.72,18.0356,17.6185,17.9172,1899848.0],["2012-04-27",17.9905,18.3118,17.9905,18.2949,3051302.0],["2012-04-30",18.2723,18.5936,18.154,18.5316,2644434.0],["2012-05-01",18.6387,18.8472,18.5541,18.6668,2087210.0],["2012-05-02",18.5203,18.8077,18.3963,18.757,1989828.0],["2012-05-03",18.757,18.8077,18.6218,18.7119,3133353.0],["2012-05-04",18.5598,18.6894,18.092,18.1652,2657122.0],["2012-05-07",18.0187,18.2441,17.8271,18.1709,2201933.0],["2012-05-08",17.9172,17.9849,17.4833,17.7425,3857321.0],["2012-05-09",17.4616,17.8629,17.3068,17.6393,1717137.0],["2012-05-10",17.8629,17.9145,17.582,17.6795,1263111.0],["2012-05-11",17.4444,17.7654,17.3986,17.5992,1177148.0],["2012-05-14",17.3412,17.5304,17.2208,17.238,1617006.0],["2012-05-15",17.238,17.3068,16.5329,16.6189,2868064.0],["2012-05-16",16.6648,17.0546,16.4871,16.4985,2436030.0],["2012-05-17",16.4699,16.682,16.2463,16.2864,2089431.0],["2012-05-18",16.3495,16.4985,16.0227,16.1431,1968152.0],["2012-05-21",16.2234,16.6418,16.1603,16.596,1753510.0],["2012-05-22",16.6533,16.8941,16.4011,16.5616,1668076.0],["2012-05-23",16.3724,16.5903,15.8909,16.5731,2282503.0],["2012-05-24",16.7106,16.7393,16.3495,16.6189,1383015.0],["2012-05-25",16.6017,16.6877,16.424,16.5043,1224518.0],["2012-05-29",16.6304,17.0833,16.5043,16.9113,1558006.0],["2012-05-30",16.6476,16.6476,16.4011,16.4527,1851632.0],["2012-05-31",16.4756,16.5559,15.9769,16.3094,2797010.0],["2012-06-01",15.9769,16.3781,15.9769,16.3438,2420910.0],["2012-06-04",16.3781,16.4928,16.0514,16.4871,1866753.0],["2012-06-05",16.4871,16.7622,16.4068,16.659,1825516.0],["2012-06-06",16.8769,17.1234,16.768,16.9801,1917717.0],["2012-06-07",17.3183,17.4788,16.9743,17.0259,1407545.0],["2012-06-08",16.8711,17.1177,16.659,17.0661,1661838.0],["2012-06-11",17.324,17.3986,16.6934,16.7164,1167209.0],["2012-06-12",16.8769,16.9686,16.682,16.8884,1905663.0],["2012-06-13",16.8654,17.3126,16.7622,17.0603,2623921.0],["2012-06-14",17.1005,17.1062,16.8138,17.0661,1889063.0],["2012-06-15",17.1291,17.6107,17.0833,17.6107,3037451.0],["2012-06-18",17.4387,17.7654,17.3699,17.6279,1538974.0],["2012-06-19",17.7769,18.1323,17.7024,18.0005,1767044.0],["2012-06-20",17.9088,18.2126,17.7941,18.0578,1735641.0],["2012-06-21",17.8916,17.8916,17.2839,17.3355,2102859.0],["2012-06-22",17.433,17.6164,17.2266,17.4559,2585962.0],["2012-06-25",17.2151,17.2896,17.0947,17.1406,1920149.0],["2012-06-26",17.1692,17.3183,16.9457,17.1979,1705718.0],["2012-06-27",17.2954,17.5935,17.1578,17.4845,1626417.0],["2012-06-28",17.2839,17.5476,17.1578,17.5247,1106940.0],["2012-06-29",18.1037,18.2069,17.9432,18.0635,2302592.0],["2012-07-02",18.0693,18.2011,17.8457,18.0521,1460624.0],["2012-07-03",18.2986,18.5451,18.2241,18.4018,1956522.0],["2012-07-05",18.3387,18.5508,18.2527,18.4132,2042590.0],["2012-07-06",18.1954,18.247,18.0062,18.2011,1309529.0],["2012-07-09",18.0521,18.1495,17.9432,17.989,897902.0],["2012-07-10",18.0693,18.1782,17.5476,17.7425,1630117.0],["2012-07-11",17.7826,17.9432,17.6336,17.7884,1162134.0],["2012-07-12",17.668,17.8457,17.3814,17.6967,1043922.0],["2012-07-13",17.8572,18.2011,17.8056,18.0635,1540243.0],["2012-07-16",18.0291,18.075,17.8572,18.0349,965361.0],["2012-07-17",18.0807,18.2011,17.9833,18.161,1259199.0],["2012-07-18",18.0349,18.3387,17.9948,18.2011,1176514.0],["2012-07-19",18.3101,18.591,18.2298,18.5222,1409977.0],["2012-07-20",18.3444,18.3502,18.0349,18.2413,1303608.0],["2012-07-23",17.8457,18.0349,17.7081,17.9202,1506196.0],["2012-07-24",17.9718,18.0291,17.5132,17.668,1256027.0],["2012-07-25",17.754,17.7884,17.3986,17.4903,1694193.0],["2012-07-26",17.7769,17.8629,17.5132,17.8113,1525228.0],["2012-07-27",17.8916,18.2585,17.5533,18.1553,3334567.0],["2012-07-30",18.2126,18.4591,18.1954,18.396,1292611.0],["2012-07-31",18.4534,18.5451,18.2126,18.505,2759474.0],["2012-08-01",18.4935,18.6712,18.31,18.4247,1904500.0],["2012-08-02",18.2298,18.5508,18.0406,18.2126,2157524.0],["2012-08-03",18.482,18.7228,18.4362,18.6024,1773283.0],["2012-08-06",18.5623,19.2043,18.5623,18.889,3094231.0],["2012-08-07",19.0324,19.2445,19.0152,19.0897,2169789.0],["2012-08-08",18.998,19.3247,18.998,19.1184,1298321.0],["2012-08-09",19.1355,19.3477,19.0897,19.2043,1884305.0],["2012-08-10",19.1757,19.3706,19.0782,19.3648,1642488.0],["2012-08-13",19.3591,19.4053,19.0704,19.1339,1004166.0],["2012-08-14",19.1628,19.2552,18.8337,18.8683,1298004.0],["2012-08-15",18.7644,18.799,18.597,18.7644,1075960.0],["2012-08-16",18.7644,18.9607,18.672,18.9434,1199987.0],["2012-08-17",18.903,19.0011,18.8221,18.8452,819764.0],["2012-08-20",18.724,18.9261,18.7067,18.799,1140881.0],["2012-08-21",19.0184,19.3418,18.8741,18.9434,1317353.0],["2012-08-22",18.8568,18.9953,18.6547,18.8799,1190683.0],["2012-08-23",18.799,19.1339,18.799,18.8741,1641431.0],["2012-08-24",18.799,18.8914,18.6085,18.7644,1121003.0],["2012-08-27",18.7528,18.7644,18.5508,18.5912,1049632.0],["2012-08-28",18.6258,19.0704,18.5854,18.851,1970479.0],["2012-08-29",18.8856,18.8856,18.5681,18.6778,1908412.0],["2012-08-30",18.5508,18.5796,18.3949,18.493,1413995.0],["2012-08-31",18.6431,18.8106,18.418,18.7875,1560544.0],["2012-09-04",18.7644,18.7702,18.5046,18.5161,1540560.0],["2012-09-05",18.4757,18.5623,18.3833,18.4699,1385975.0],["2012-09-06",18.5161,18.9434,18.5046,18.8164,1568580.0],["2012-09-07",19.0531,19.9133,19.0127,19.821,3660019.0],["2012-09-10",19.8094,20.0115,19.7113,19.7748,1686263.0],["2012-09-11",19.8267,19.9942,19.7286,19.8441,1182329.0],["2012-09-12",19.9769,20.1212,19.7806,19.9249,1451002.0],["2012-09-13",19.8556,20.6524,19.6824,20.6062,2537324.0],["2012-09-14",20.8775,21.3163,20.8198,21.3163,4718004.0],["2012-09-17",20.866,21.2182,20.8256,20.8833,1877115.0],["2012-09-18",20.814,20.8891,20.508,20.687,1548807.0],["2012-09-19",20.6351,20.8314,20.508,20.6235,2064371.0],["2012-09-20",20.3406,20.3464,20.0115,20.1674,3296925.0],["2012-09-21",20.3348,20.3983,19.59,19.6131,6911689.0],["2012-09-24",19.5496,20.0519,19.4284,19.9826,2939646.0],["2012-09-25",19.9769,20.1732,19.6304,19.6535,2516283.0],["2012-09-26",19.59,19.9249,19.3071,19.7055,1959905.0],["2012-09-27",19.8325,19.9133,19.4919,19.8556,1419810.0],["2012-09-28",19.8267,19.9018,19.642,19.8383,1311115.0],["2012-10-01",20.0288,20.1905,19.8152,19.9538,1568262.0],["2012-10-02",20.0923,20.1847,19.821,19.948,1781319.0],["2012-10-03",19.948,20.1674,19.9133,19.9769,1818432.0],["2012-10-04",20.0923,20.4272,20.0866,20.3348,1984013.0],["2012-10-05",20.4676,20.6235,20.306,20.3637,1551662.0],["2012-10-08",20.1154,20.4849,20.0866,20.4503,1749704.0],["2012-10-09",20.7274,20.7274,20.3291,20.3637,1772437.0],["2012-10-10",20.306,20.4099,20.1501,20.3175,1842328.0],["2012-10-11",20.4214,20.5658,20.3233,20.508,1815048.0],["2012-10-12",20.4388,20.4849,20.1963,20.2136,1213944.0],["2012-10-15",20.1674,20.4618,20.0577,20.4561,1388619.0],["2012-10-16",20.4965,20.8718,20.4907,20.8545,1678544.0],["2012-10-17",20.9757,21.6397,20.9064,21.5184,3074881.0],["2012-10-18",21.5069,21.6108,21.3799,21.4549,1861783.0],["2012-10-19",21.6512,21.9399,21.2297,21.3452,3388280.0],["2012-10-22",21.2702,21.6685,21.2297,21.4722,1637625.0],["2012-10-23",21.0796,21.1836,20.8718,21.0854,1939287.0],["2012-10-24",20.8833,21.5011,20.8602,21.3048,2198338.0],["2012-10-25",21.3221,21.7725,21.3221,21.6974,2312743.0],["2012-10-26",21.6801,21.9399,21.5762,21.9226,4734182.0],["2012-10-31",22.0265,22.0842,21.8764,21.9976,3269328.0],["2012-11-01",22.0958,22.5981,22.0554,22.4826,2288001.0],["2012-11-02",22.6501,22.7713,22.1939,22.2517,2559106.0],["2012-11-05",22.3036,22.4422,21.9572,22.2286,3319129.0],["2012-11-06",22.2472,22.3218,21.7622,21.9674,3232427.0],["2012-11-07",21.8058,21.9737,21.4638,21.8617,2771210.0],["2012-11-08",22.0545,22.0545,21.4887,21.5384,1887371.0],["2012-11-09",21.4887,21.8555,21.3021,21.5757,1726971.0],["2012-11-12",21.6441,21.8866,21.4078,21.4514,1053015.0],["2012-11-13",21.2337,21.5322,21.0783,21.2275,1676747.0],["2012-11-14",21.2959,21.2959,20.6182,20.6928,2283454.0],["2012-11-15",20.5809,20.9104,20.556,20.7612,2016791.0],["2012-11-16",20.7923,21.0472,20.6741,20.9353,1977880.0],["2012-11-19",21.2026,21.6441,21.1902,21.6255,1914122.0],["2012-11-20",21.5819,21.8306,21.4327,21.7187,1753087.0],["2012-11-21",22.0856,22.1788,21.7622,22.1415,2376290.0],["2012-11-23",22.241,22.639,22.2099,22.6017,1257507.0],["2012-11-26",22.4835,22.7322,22.384,22.6514,2243487.0],["2012-11-27",22.8255,22.8255,22.3529,22.3592,1550287.0],["2012-11-28",22.1602,22.527,22.0794,22.4835,1270830.0],["2012-11-29",22.7011,23.0369,22.6763,22.8441,1415687.0],["2012-11-30",22.8939,22.9312,22.5643,22.5706,2116076.0],["2012-12-03",22.6949,22.8068,22.5395,22.5519,1141939.0],["2012-12-04",22.5146,22.7571,22.3405,22.4462,1518461.0],["2012-12-05",22.6016,23.2794,22.3343,23.1675,3548469.0],["2012-12-06",23.3416,23.5157,23.2421,23.4784,2249619.0],["2012-12-07",23.5405,23.7644,23.4908,23.7395,2228895.0],["2012-12-10",23.7271,23.9012,23.6214,23.8701,1605375.0],["2012-12-11",23.8825,24.0628,23.7519,23.9012,2869967.0],["2012-12-12",24.0317,24.0317,23.6773,23.7582,3180299.0],["2012-12-13",23.783,23.895,23.41,23.4846,1874260.0],["2012-12-14",23.6152,23.8887,23.41,23.7519,1989088.0],["2012-12-17",23.8452,23.8514,23.5716,23.7644,2135848.0],["2012-12-18",23.8639,23.8887,23.6773,23.8763,2060882.0],["2012-12-19",23.7955,24.0442,23.7519,23.783,1821815.0],["2012-12-20",23.7706,23.9944,23.5716,23.7706,1913699.0],["2012-12-21",23.4535,23.5654,23.3354,23.3851,3166448.0],["2012-12-24",23.3602,23.5592,23.3043,23.553,599201.0],["2012-12-26",23.8266,23.8887,23.4348,23.4597,1151772.0],["2012-12-27",23.4411,23.6835,23.267,23.5281,1094781.0],["2012-12-28",23.3354,23.4597,23.1675,23.1737,1105883.0],["2012-12-31",23.1675,23.6089,23.0804,23.5405,1532101.0],["2013-01-02",24.1872,24.4359,24.0628,24.3613,2266220.0],["2013-01-03",24.3862,24.3862,24.0007,24.0815,1739553.0],["2013-01-04",24.1996,24.3053,23.9509,24.2991,1529775.0],["2013-01-07",24.3115,24.5292,24.1748,24.467,1659300.0],["2013-01-08",24.411,24.4421,24.0628,24.125,1571329.0],["2013-01-09",24.2494,24.5478,24.2307,24.3986,2904648.0],["2013-01-10",24.6038,24.6722,24.3551,24.4794,1619227.0],["2013-01-11",24.4794,24.5354,24.268,24.5292,1438314.0],["2013-01-14",24.6162,25.0452,24.6038,24.9147,1859563.0],["2013-01-15",24.8711,25.1945,24.809,25.182,2101167.0],["2013-01-16",25.0328,25.1012,24.9209,25.1012,1636567.0],["2013-01-17",25.182,25.381,25.0452,25.3064,1951763.0],["2013-01-18",25.3872,25.667,25.3375,25.6546,1977034.0],["2013-01-22",25.7665,25.9406,25.5427,25.8784,2240949.0],["2013-01-23",25.8784,26.1333,25.866,26.0898,2345944.0],["2013-01-24",25.9966,26.0277,25.524,25.6297,3276624.0],["2013-01-25",25.6608,25.7416,25.4121,25.6484,2147585.0],["2013-01-28",24.952,25.0266,24.4359,24.4856,4318537.0],["2013-01-29",24.3737,24.6224,24.3613,24.467,3118761.0],["2013-01-30",24.4297,24.5851,24.1001,24.3675,2312214.0],["2013-01-31",24.3178,24.7468,24.2929,24.4919,2127812.0],["2013-02-01",24.7592,24.8463,24.3115,24.7717,2105714.0],["2013-02-04",24.6224,24.8587,24.4856,24.6411,1516029.0],["2013-02-05",24.7468,25.0763,24.7468,24.896,1852478.0],["2013-02-06",24.9022,25.3624,24.8774,25.3188,2138597.0],["2013-02-07",25.3499,25.3499,24.9768,25.1012,1272521.0],["2013-02-08",25.1572,25.524,25.1572,25.4059,1850046.0],["2013-02-11",25.3308,25.3683,24.9806,25.1057,1538762.0],["2013-02-12",25.0368,25.1494,24.9305,25.0306,1165835.0],["2013-02-13",25.1057,25.1619,24.8993,25.0181,1364934.0],["2013-02-14",24.9868,25.3183,24.9243,25.1807,1425626.0],["2013-02-15",25.1619,25.1744,24.7179,24.8117,1278125.0],["2013-02-19",24.8117,24.8117,24.0549,24.1362,3157355.0],["2013-02-20",24.0236,24.0737,23.4107,23.4482,3172686.0],["2013-02-21",23.2356,23.4232,22.9228,23.1167,2319299.0],["2013-02-22",23.2793,23.3106,22.7852,22.9854,1928185.0],["2013-02-25",23.0667,23.1855,22.7039,22.7352,2478959.0],["2013-02-26",22.8227,23.6483,22.8227,23.492,3715530.0],["2013-02-27",23.517,23.8235,23.3919,23.7109,1457558.0],["2013-02-28",23.7359,23.8548,23.542,23.6358,2132148.0],["2013-03-01",23.4357,23.5921,23.2168,23.3606,2114278.0],["2013-03-04",23.2606,23.4044,23.0417,23.3919,2029373.0],["2013-03-05",23.4232,23.7359,23.4232,23.5733,2059296.0],["2013-03-06",23.5796,23.7234,23.3794,23.6296,1769371.0],["2013-03-07",23.7234,23.8548,23.3606,23.4982,1503130.0],["2013-03-08",23.6108,23.7672,23.517,23.7234,1295254.0],["2013-03-11",23.6734,23.6734,23.3356,23.5858,1574712.0],["2013-03-12",23.5983,23.9173,23.5233,23.6984,1260150.0],["2013-03-13",23.6796,23.6984,23.1167,23.1417,1843914.0],["2013-03-14",23.1105,23.2293,22.9291,23.1668,1787768.0],["2013-03-15",23.1417,23.2481,22.879,22.9791,2639359.0],["2013-03-18",22.779,22.9791,22.5038,22.6289,2028844.0],["2013-03-19",22.5851,22.7102,22.1598,22.3537,2154881.0],["2013-03-20",22.3849,22.6789,22.2598,22.5663,1489807.0],["2013-03-21",22.4913,22.6539,22.4225,22.435,1147543.0],["2013-03-22",22.41,22.5976,22.3349,22.5351,1352034.0],["2013-03-25",22.5663,22.754,22.4475,22.5851,1639211.0],["2013-03-26",22.6414,22.8227,22.5413,22.7977,1254652.0],["2013-03-27",22.6601,23.0917,22.4225,23.0792,1831120.0],["2013-03-28",23.0229,23.5358,22.854,23.4982,2816676.0],["2013-04-01",23.467,23.4857,23.098,23.2793,1948486.0],["2013-04-02",23.3106,23.3919,22.5788,22.6977,2408750.0],["2013-04-03",22.6726,22.6914,21.6532,21.8345,3327482.0],["2013-04-04",21.8908,22.2536,21.722,21.8596,1998921.0],["2013-04-05",21.6031,22.2911,20.7963,22.2286,3458594.0],["2013-04-08",22.5476,22.6664,21.9972,22.066,3476992.0],["2013-04-09",22.1598,22.754,22.1535,22.5351,2782524.0],["2013-04-10",22.5851,22.7727,22.5851,22.6726,2099264.0],["2013-04-11",22.6351,22.6601,22.3036,22.4162,1245242.0],["2013-04-12",22.2473,22.2974,21.6719,21.7657,1907566.0],["2013-04-15",21.0965,21.1278,20.052,20.1271,4591439.0],["2013-04-16",20.421,20.7838,20.2271,20.5148,2478007.0],["2013-04-17",20.1646,20.1708,19.2327,19.6017,3930278.0],["2013-04-18",19.5767,19.9832,19.2702,19.6955,2768990.0],["2013-04-19",19.6892,20.0207,19.4703,20.0082,4443516.0],["2013-04-22",19.9895,20.3147,19.8644,20.2459,2063208.0],["2013-04-23",20.2271,20.2709,19.8894,20.0833,2204470.0],["2013-04-24",20.2146,20.5336,20.2084,20.4773,1996384.0],["2013-04-25",20.8526,21.4342,20.7838,20.9964,2792357.0],["2013-04-26",20.9214,20.9839,20.3835,20.5711,2010235.0],["2013-04-29",21.0152,21.0152,20.4648,20.5774,1459778.0],["2013-04-30",20.5273,20.8463,20.1896,20.8463,1994903.0],["2013-05-01",20.7525,20.8651,20.4398,20.6462,2018165.0],["2013-05-02",20.7713,20.7838,20.4335,20.5273,1839261.0],["2013-05-03",21.2091,21.5531,21.0527,21.4468,2630794.0],["2013-05-06",21.4279,21.5726,21.1259,21.2895,1964134.0],["2013-05-07",21.1699,21.3713,20.7736,21.0064,2192734.0],["2013-05-08",21.1951,21.5977,21.1511,21.4845,2343300.0],["2013-05-09",21.4656,21.5034,21.0064,21.0504,1831014.0],["2013-05-10",20.9938,21.1259,20.6666,20.956,1252009.0],["2013-05-13",20.8743,20.9623,20.522,20.5786,1549759.0],["2013-05-14",20.2388,20.6352,20.2074,20.3772,1682033.0],["2013-05-15",20.2326,20.4716,20.1004,20.3081,1866541.0],["2013-05-16",20.1382,20.4276,19.9935,20.1193,1682033.0],["2013-05-17",20.264,20.7988,20.2263,20.7988,2062891.0],["2013-05-20",20.761,20.8743,20.4968,20.6792,1671354.0],["2013-05-21",20.717,20.8617,20.5597,20.6541,1455020.0],["2013-05-22",20.8176,21.3398,20.459,20.5974,2412134.0],["2013-05-23",20.1319,20.1885,19.6789,19.9557,3048025.0],["2013-05-24",19.7985,19.8677,19.572,19.7922,1764084.0],["2013-05-28",19.9935,20.1508,19.8802,20.0249,1262794.0],["2013-05-29",19.7733,19.8739,19.5216,19.7418,1958425.0],["2013-05-30",19.8488,20.3961,19.6915,20.1822,2051260.0],["2013-05-31",19.9998,20.0501,19.5909,19.5971,2306187.0],["2013-06-03",19.7355,20.0187,19.6726,19.9054,1421291.0],["2013-06-04",19.8048,19.9557,19.7481,19.918,1497526.0],["2013-06-05",19.8425,19.8865,19.421,19.4776,1297263.0],["2013-06-06",19.5091,19.7481,19.3707,19.7293,1761863.0],["2013-06-07",19.6852,19.7985,19.421,19.7041,1519942.0],["2013-06-10",19.6286,19.8173,19.3895,19.5468,1730143.0],["2013-06-11",19.2008,19.2511,18.6346,18.6786,3585687.0],["2013-06-12",18.8422,18.8548,18.4081,18.4144,2581416.0],["2013-06-13",18.4018,19.0813,18.3704,19.0246,2340340.0],["2013-06-14",19.0813,19.1442,18.5717,18.7101,1897416.0],["2013-06-17",18.8422,18.9554,18.7352,18.7793,1892446.0],["2013-06-18",18.7164,18.8422,18.6472,18.7227,1040222.0],["2013-06-19",18.6598,18.729,18.1942,18.2005,1863158.0],["2013-06-20",17.8104,17.9803,17.5525,17.779,2305870.0],["2013-06-21",18.0118,18.0495,17.5147,17.6909,2685036.0],["2013-06-24",17.4267,17.4392,16.7158,17.024,2948422.0],["2013-06-25",17.2065,17.3638,17.0555,17.1184,2696138.0],["2013-06-26",17.2316,17.2379,16.9297,17.0366,1658666.0],["2013-06-27",17.1499,17.4015,16.9863,17.3575,2180151.0],["2013-06-28",17.2065,17.433,17.1247,17.3763,2549378.0],["2013-07-01",17.6909,17.7286,17.3826,17.4141,2202356.0],["2013-07-02",17.3763,17.3763,16.9234,17.1058,1951975.0],["2013-07-03",17.0618,17.326,16.9234,17.1939,1132528.0],["2013-07-05",17.2254,17.2254,16.7535,16.9611,1178312.0],["2013-07-08",16.9926,17.0429,16.7095,16.7913,1735852.0],["2013-07-09",16.936,17.0618,16.785,16.8227,1776666.0],["2013-07-10",16.8479,17.1058,16.829,16.9611,1664270.0],["2013-07-11",17.5022,17.7538,17.3763,17.4959,1996701.0],["2013-07-12",17.4393,17.4455,16.9737,17.2379,1646401.0],["2013-07-15",17.2379,17.4896,17.0052,17.4644,1641748.0],["2013-07-16",17.5651,17.6343,17.4393,17.5902,1371595.0],["2013-07-17",17.7412,17.7664,17.326,17.4015,2024509.0],["2013-07-18",17.584,17.9551,17.5525,17.8796,1581902.0],["2013-07-19",17.8041,17.8356,17.4141,17.5714,1712379.0],["2013-07-22",17.6909,18.081,17.6154,18.0243,1532418.0],["2013-07-23",18.1565,18.3955,17.9803,18.3263,2256598.0],["2013-07-24",18.2949,18.2949,17.5022,17.5902,1915073.0],["2013-07-25",17.4518,17.6972,17.3512,17.477,1777829.0],["2013-07-26",17.3197,17.7412,17.3008,17.6972,1219654.0],["2013-07-29",17.6028,17.6532,17.4644,17.477,1076171.0],["2013-07-30",17.4393,17.477,16.8479,16.9171,2482976.0],["2013-07-31",16.8982,16.9171,16.3886,16.4012,4023008.0],["2013-08-01",16.6214,16.6277,16.4893,16.527,3451721.0],["2013-08-02",16.5648,16.8164,16.4075,16.785,3591714.0],["2013-08-05",16.8102,16.8671,16.5448,16.6586,1827948.0],["2013-08-06",16.6523,16.6523,16.4374,16.5132,1803311.0],["2013-08-07",16.4311,16.5575,16.2731,16.3679,1596811.0],["2013-08-08",16.6396,17.5749,16.6396,17.4422,2825875.0],["2013-08-09",17.5244,18.3206,17.4296,18.1943,3985260.0],["2013-08-12",18.169,18.6177,18.1437,18.6177,3260552.0],["2013-08-13",18.624,18.6998,17.8087,17.8909,2569679.0],["2013-08-14",17.9604,18.5355,17.9162,18.5102,2618106.0],["2013-08-15",18.2764,18.7314,18.2006,18.5797,3192670.0],["2013-08-16",18.5355,18.6429,18.1816,18.2006,2377030.0],["2013-08-19",18.15,18.2764,17.8467,17.8719,1248943.0],["2013-08-20",17.8719,18.1816,17.7898,18.1437,1163614.0],["2013-08-21",17.9794,17.9857,17.6002,17.6192,1769265.0],["2013-08-22",17.9035,18.1437,17.8846,18.0742,1337126.0],["2013-08-23",18.0931,18.3206,17.9225,18.0805,1250952.0],["2013-08-26",18.0995,18.2195,17.9035,17.9162,1018546.0],["2013-08-27",17.8088,17.8277,17.4043,17.4612,1674843.0],["2013-08-28",17.398,17.6318,17.3285,17.3285,1331733.0],["2013-08-29",17.3221,17.5244,17.2589,17.3158,1535273.0],["2013-08-30",17.2969,17.4738,17.2779,17.379,2210286.0],["2013-09-03",17.7582,17.8719,17.3221,17.537,1811347.0],["2013-09-04",17.3853,17.4169,17.1578,17.3095,2149382.0],["2013-09-05",17.2463,17.4675,17.2147,17.2589,1168795.0],["2013-09-06",17.3916,17.676,17.3853,17.5244,1293668.0],["2013-09-09",17.6255,17.9604,17.518,17.8909,1565196.0],["2013-09-10",18.0868,18.1374,17.7771,17.9225,1313758.0],["2013-09-11",17.7898,18.327,17.6381,18.3017,1603895.0],["2013-09-12",18.0742,18.0805,17.714,17.7708,1369481.0],["2013-09-13",17.7645,17.7772,17.3411,17.3853,1745369.0],["2013-09-16",17.5496,18.0047,17.537,17.9731,2586491.0],["2013-09-17",18.0615,18.2322,17.9794,18.1753,1693558.0],["2013-09-18",18.2006,19.1043,18.0552,19.0537,2611973.0],["2013-09-19",19.1675,19.1675,18.4407,18.6998,2008120.0],["2013-09-20",18.5608,18.5797,18.0426,18.0426,1495622.0],["2013-09-23",17.9667,18.3902,17.9541,18.1816,1408814.0],["2013-09-24",18.0742,18.1437,17.7835,17.8024,1561390.0],["2013-09-25",17.8846,17.9731,17.5496,17.6318,2199289.0],["2013-09-26",17.6697,17.8846,17.6697,17.7961,1021612.0],["2013-09-27",17.695,17.7898,17.3537,17.5939,1798976.0],["2013-09-30",17.3285,17.537,17.1831,17.2147,2246870.0],["2013-10-01",17.063,17.4612,17.063,17.379,1309846.0],["2013-10-02",17.2526,17.3601,17.0946,17.2021,2260827.0],["2013-10-03",17.2021,17.2905,17.0125,17.0314,1870030.0],["2013-10-04",17.063,17.2463,17.0062,17.0693,1663741.0],["2013-10-07",17.0062,17.2589,17.0062,17.1325,970225.0],["2013-10-08",17.0757,17.1452,16.7407,16.8039,1429961.0],["2013-10-09",16.747,17.0314,16.7407,16.7597,2293076.0],["2013-10-10",16.8924,17.1578,16.8229,17.1136,1448465.0],["2013-10-11",17.0504,17.4233,16.9366,17.3411,1158116.0],["2013-10-14",17.2716,18.0047,17.2273,17.8593,1960434.0],["2013-10-15",17.7456,17.8656,17.5876,17.6255,2159110.0],["2013-10-16",17.6255,17.8972,17.6192,17.7961,1151349.0],["2013-10-17",17.8846,18.2132,17.8593,18.0995,1364194.0],["2013-10-18",18.2385,18.2448,17.853,17.9857,1061157.0],["2013-10-21",18.0299,18.1184,17.8972,17.9794,1101231.0],["2013-10-22",18.2322,18.7946,18.1563,18.6682,2305553.0],["2013-10-23",18.4154,18.4407,18.2006,18.3522,1340615.0],["2013-10-24",18.4281,18.6429,18.327,18.4786,1200304.0],["2013-10-25",18.4281,18.5165,18.15,18.308,1256133.0],["2013-10-28",18.2954,18.5861,18.2069,18.3206,2319087.0],["2013-10-29",18.4028,18.5166,18.0615,18.1563,1911796.0],["2013-10-30",18.1816,18.3143,17.7519,17.8593,1463162.0],["2013-10-31",17.7961,17.9162,17.6571,17.6634,1864109.0],["2013-11-01",17.6571,17.992,17.5117,17.9225,1789249.0],["2013-11-04",17.9983,18.2006,17.9036,17.9478,1428798.0],["2013-11-05",17.8907,18.0176,17.6368,17.8145,1854910.0],["2013-11-06",18.0557,18.2334,17.9351,18.1445,2229107.0],["2013-11-07",18.2016,18.2016,17.6559,17.6685,1529775.0],["2013-11-08",17.5606,17.8462,17.3766,17.8272,2643905.0],["2013-11-11",17.7764,17.7764,17.4718,17.5797,1422665.0],["2013-11-12",17.4337,17.5543,17.1418,17.2687,1560015.0],["2013-11-13",17.0593,17.0783,16.8118,17.0402,3415560.0],["2013-11-14",17.0085,17.2814,17.0022,17.1862,2194214.0],["2013-11-15",17.2306,17.3258,17.0466,17.0783,1630117.0],["2013-11-18",17.0529,17.11,16.8435,16.9006,2211449.0],["2013-11-19",16.9387,16.9704,16.5452,16.6531,2658074.0],["2013-11-20",16.6214,16.7864,16.4373,16.5135,2658602.0],["2013-11-21",16.5643,16.6721,16.3612,16.5452,1982744.0],["2013-11-22",16.5135,16.5325,16.139,16.2914,2606898.0],["2013-11-25",16.2977,16.3421,16.0058,16.0375,2064477.0],["2013-11-26",15.9423,15.9486,15.5488,15.8217,3191507.0],["2013-11-27",15.8661,16.2088,15.8534,15.8979,2203413.0],["2013-11-29",16.0883,16.1517,15.9106,15.9296,1299907.0],["2013-12-02",15.8979,15.9931,15.7646,15.79,2355566.0],["2013-12-03",15.7011,15.8852,15.6821,15.79,2202250.0],["2013-12-04",15.79,15.974,15.7392,15.8661,2296988.0],["2013-12-05",15.7075,15.8154,15.6123,15.7265,3231686.0],["2013-12-06",15.9233,16.0375,15.7836,15.8725,1923321.0],["2013-12-09",15.9233,16.304,15.8979,16.2469,1931568.0],["2013-12-10",16.2787,16.596,16.266,16.4754,3236127.0],["2013-12-11",16.4818,16.4881,16.0185,16.0185,2973481.0],["2013-12-12",15.9042,15.9804,15.6758,15.8154,2408645.0],["2013-12-13",15.9233,16.1835,15.9169,16.1708,2591143.0],["2013-12-16",16.2342,16.6404,16.2215,16.6214,2768461.0],["2013-12-17",16.7039,16.9768,16.4691,16.6277,3002136.0],["2013-12-18",16.9133,17.1545,16.761,17.1164,3516748.0],["2013-12-19",17.0085,17.256,16.9958,17.1545,2289904.0],["2013-12-20",17.4464,17.6812,17.3385,17.421,4730587.0],["2013-12-23",17.5289,17.5797,17.1799,17.2878,2031805.0],["2013-12-24",17.3195,17.5099,17.2687,17.4845,652385.0],["2013-12-26",17.5543,17.6051,17.3258,17.5416,1335117.0],["2013-12-27",17.6432,17.7637,17.5797,17.713,1213733.0],["2013-12-30",17.9034,18.0747,17.8462,18.0493,2274255.0],["2013-12-31",18.0874,18.2334,18.0493,18.2207,1896147.0],["2014-01-02",18.2651,18.7474,18.227,18.557,3550160.0],["2014-01-03",18.5126,18.5507,18.1128,18.1255,2338542.0],["2014-01-06",18.1318,18.1509,17.7447,17.878,2573168.0],["2014-01-07",17.8399,17.9097,17.6559,17.6685,2073887.0],["2014-01-08",17.586,17.751,17.4274,17.6368,2894180.0],["2014-01-09",17.5543,17.5987,17.2624,17.3068,1765247.0],["2014-01-10",17.3576,17.6114,17.3576,17.5353,1536542.0],["2014-01-13",17.4908,17.713,17.421,17.6558,2704280.0],["2014-01-14",17.878,18.2397,17.8716,18.0112,2346155.0],["2014-01-15",18.0113,18.2841,18.0113,18.1763,2474835.0],["2014-01-16",18.2334,18.3667,18.1699,18.2905,2053269.0],["2014-01-17",18.3476,18.6205,18.3413,18.6205,2452736.0],["2014-01-21",18.6522,18.6586,18.2524,18.3286,2312214.0],["2014-01-22",18.3032,18.3984,18.1572,18.3666,2045233.0],["2014-01-23",18.2524,18.5063,18.2143,18.3222,2371109.0],["2014-01-24",18.1382,18.2524,17.5797,17.7193,4231729.0],["2014-01-27",17.8209,17.9224,17.5353,17.6241,3962210.0],["2014-01-28",17.7003,17.751,17.5416,17.7003,1853536.0],["2014-01-29",17.567,17.8589,17.5162,17.6812,1343681.0],["2014-01-30",17.7701,17.8589,17.567,17.7193,1613834.0],["2014-01-31",17.5289,17.8716,17.4274,17.7574,2003679.0],["2014-02-03",17.8526,17.8653,17.4401,17.5035,3960624.0],["2014-02-04",17.5353,17.7701,17.4655,17.6939,2393948.0],["2014-02-05",17.6685,18.1318,17.6558,17.9287,2022395.0],["2014-02-06",17.9605,18.1826,17.8082,18.0493,1845077.0],["2014-02-07",18.2207,19.0203,18.1445,18.9886,2865526.0],["2014-02-10",19.014,19.5344,18.9569,19.344,3859330.0],["2014-02-11",19.3059,20.2706,18.9759,20.1944,4377009.0],["2014-02-12",20.3087,20.6069,19.7756,19.8961,3339219.0],["2014-02-13",19.7305,20.1765,19.7114,20.1573,2479381.0],["2014-02-14",20.2274,20.8518,20.2274,20.5906,3633797.0],["2014-02-18",20.6097,20.8072,20.4377,20.5332,2042590.0],["2014-02-19",20.4249,20.4823,20.0873,20.1064,2202144.0],["2014-02-20",20.1,20.2402,19.928,20.2083,1362396.0],["2014-02-21",20.3039,20.3357,20.0873,20.1956,1291342.0],["2014-02-24",20.1064,20.1255,19.7815,19.8388,1732998.0],["2014-02-25",19.7496,19.8324,19.3674,19.4375,2393419.0],["2014-02-26",19.4693,19.6795,19.4056,19.4757,2668964.0],["2014-02-27",19.5585,19.6923,19.4056,19.5585,1605481.0],["2014-02-28",19.5458,19.6222,19.3674,19.4375,1228218.0],["2014-03-03",19.2591,19.4311,19.2017,19.3355,1158962.0],["2014-03-04",19.5649,19.5967,19.2463,19.3037,2480967.0],["2014-03-05",19.2782,19.6158,19.1444,19.5394,1682668.0],["2014-03-06",19.6095,19.9407,19.6095,19.756,1171439.0],["2014-03-07",19.4311,19.4566,18.3162,18.4754,4529373.0],["2014-03-10",18.1314,18.1442,17.6026,17.8256,3378764.0],["2014-03-11",17.9084,18.0741,17.3669,17.4816,3442522.0],["2014-03-12",17.4752,17.8001,17.4497,17.6536,2457071.0],["2014-03-13",17.8001,17.8702,17.3414,17.609,2858442.0],["2014-03-14",17.6727,17.7938,17.5644,17.7492,1847826.0],["2014-03-17",17.7619,17.883,17.5198,17.6281,1368423.0],["2014-03-18",17.5899,17.832,17.4943,17.7428,1267129.0],["2014-03-19",17.5772,17.5899,17.1121,17.265,2842899.0],["2014-03-20",17.0547,17.3797,17.0484,17.2777,1485155.0],["2014-03-21",17.4816,17.7237,17.3924,17.4625,2266114.0],["2014-03-24",17.5326,17.6727,17.3606,17.4625,1198507.0],["2014-03-25",17.6855,18.0741,17.6855,17.8384,2048828.0],["2014-03-26",17.8957,18.004,17.265,17.2905,2069764.0],["2014-03-27",17.3096,17.6664,17.3096,17.5963,1863158.0],["2014-03-28",18.0104,18.571,17.9403,18.4946,2918076.0],["2014-03-31",18.5646,18.7112,18.4627,18.5455,2227626.0],["2014-04-01",18.6092,18.8959,18.5583,18.8641,2313483.0],["2014-04-02",18.9533,19.1253,18.8513,19.0616,2245390.0],["2014-04-03",18.9915,19.2017,18.9596,19.1444,1941084.0],["2014-04-04",19.3291,19.4757,19.1444,19.2017,2388026.0],["2014-04-07",19.1316,19.4056,19.0998,19.3164,1844231.0],["2014-04-08",19.3674,19.6604,19.3483,19.5012,2072619.0],["2014-04-09",19.5203,19.584,19.1954,19.5585,2222762.0],["2014-04-10",19.4884,19.6349,19.3928,19.5903,2222974.0],["2014-04-11",19.4374,19.5203,19.0106,19.1444,2421333.0],["2014-04-14",19.3164,19.4502,19.138,19.3228,1307097.0],["2014-04-15",18.9533,18.9787,18.3034,18.6729,3046862.0],["2014-04-16",18.8513,19.0616,18.743,19.017,1374662.0],["2014-04-17",18.9469,19.1062,18.8704,19.0106,740040.0],["2014-04-21",18.9787,19.0998,18.7749,18.9533,775355.0],["2014-04-22",18.9405,19.2527,18.8513,19.1826,1541829.0],["2014-04-23",19.1316,19.1571,18.9023,19.1189,1611931.0],["2014-04-24",19.017,19.3355,19.017,19.24,1529246.0],["2014-04-25",19.2909,19.2909,18.8704,18.9787,1103028.0],["2014-04-28",18.8004,18.9341,18.6156,18.8959,1420868.0],["2014-04-29",18.9979,19.3228,18.9341,19.2527,1285315.0],["2014-04-30",19.138,19.3483,19.0106,19.2017,1853959.0],["2014-05-01",19.0679,19.1317,18.6475,18.7239,992641.0],["2014-05-02",18.7112,19.0233,18.6411,18.7494,1415158.0],["2014-05-05",18.6729,18.6729,18.3225,18.3863,1938864.0],["2014-05-06",18.3608,18.5264,18.278,18.2843,1854593.0],["2014-05-07",18.2907,18.348,18.1633,18.2716,1532101.0],["2014-05-08",18.278,18.3608,18.1633,18.2525,2058027.0],["2014-05-09",18.2334,18.3417,18.0359,18.1696,1856496.0],["2014-05-12",18.6411,19.2591,18.4818,19.017,2555616.0],["2014-05-13",19.017,19.0807,18.7112,18.7558,1626311.0],["2014-05-14",18.8704,19.6095,18.8641,19.5203,2298363.0],["2014-05-15",19.412,19.5521,18.9851,19.1444,2162599.0],["2014-05-16",18.9851,19.361,18.8768,19.2081,1517087.0],["2014-05-19",19.0934,19.3291,19.0871,19.1826,1606961.0],["2014-05-20",19.0743,19.2208,18.9724,19.017,1184867.0],["2014-05-21",19.0106,19.138,18.8322,19.0424,1786605.0],["2014-05-22",19.1255,19.394,19.1255,19.2981,1257084.0],["2014-05-23",19.2981,19.6114,19.2854,19.4516,1615843.0],["2014-05-27",19.5602,19.573,19.0808,19.1383,1824036.0],["2014-05-28",19.0616,19.0616,18.6973,18.8635,1552402.0],["2014-05-29",18.8571,19.0872,18.8571,19.0361,1808070.0],["2014-05-30",18.8699,19.068,18.7165,18.9977,2560903.0],["2014-06-02",19.0424,19.1639,18.8571,19.1319,1195335.0],["2014-06-03",19.0041,19.1639,18.9402,19.0233,1523008.0],["2014-06-04",18.8954,18.9338,18.4991,18.6653,2055490.0],["2014-06-05",18.7548,18.8763,18.6461,18.7037,1845077.0],["2014-06-06",18.7101,18.7292,18.4608,18.4671,2019645.0],["2014-06-09",18.4735,18.6461,18.4735,18.6078,1619544.0],["2014-06-10",18.5439,18.6589,18.5119,18.5758,1167421.0],["2014-06-11",18.5247,18.5758,18.416,18.4991,2067438.0],["2014-06-12",18.3137,18.4863,18.2242,18.3137,1277914.0],["2014-06-13",18.3073,18.448,18.1539,18.3649,1208235.0],["2014-06-16",18.3649,18.5503,18.3649,18.3777,1033243.0],["2014-06-17",18.1667,18.448,18.1284,18.416,1260045.0],["2014-06-18",18.4608,19.0744,18.4032,19.0297,1901434.0],["2014-06-19",19.1383,19.2917,18.8826,18.889,1394434.0],["2014-06-20",18.8507,19.1,18.7292,19.0616,1165095.0],["2014-06-23",19.1767,19.6433,19.1575,19.573,1647564.0],["2014-06-24",19.5283,19.5283,19.0169,19.0361,1264168.0],["2014-06-25",19.0361,19.068,18.8763,18.9785,1438737.0],["2014-06-26",18.9977,19.0808,18.8762,18.9913,806124.0],["2014-06-27",18.953,19.1447,18.921,19.0169,1274636.0],["2014-06-30",19.0041,19.426,18.8699,19.4132,1524700.0],["2014-07-01",19.541,19.8926,19.5219,19.5794,1853430.0],["2014-07-02",19.6881,20.2889,19.6561,20.1994,2782947.0],["2014-07-03",20.2122,21.088,20.1547,20.909,2587231.0],["2014-07-07",21.0752,21.4012,20.9601,21.2414,3597213.0],["2014-07-08",20.9218,21.6697,20.909,21.4395,3017361.0],["2014-07-09",21.5418,21.6121,21.2414,21.4076,1716080.0],["2014-07-10",21.2222,21.4587,21.1007,21.203,2141981.0],["2014-07-11",21.1071,21.1775,20.9282,21.0816,1935797.0],["2014-07-14",21.0752,21.203,20.9346,21.1583,1444975.0],["2014-07-15",21.1263,21.3117,20.8642,20.9729,1791258.0],["2014-07-16",21.1455,21.4076,20.9985,21.1966,1777406.0],["2014-07-17",21.0752,21.0944,20.7428,20.7747,1736593.0],["2014-07-18",20.762,20.8323,20.5766,20.6597,1415898.0],["2014-07-21",20.6533,20.8515,20.583,20.7364,827906.0],["2014-07-22",20.9346,21.1263,20.7364,20.8578,1178734.0],["2014-07-23",21.088,21.1966,20.9282,21.1071,1212252.0],["2014-07-24",21.2158,21.6057,21.2094,21.2542,1925224.0],["2014-07-25",21.1711,21.3628,21.0368,21.2414,1374979.0],["2014-07-28",21.2733,21.3564,21.0944,21.2094,1330253.0],["2014-07-29",21.1583,21.235,20.9857,20.9857,1727922.0],["2014-07-30",20.9857,21.088,20.7939,20.9729,2246553.0],["2014-07-31",20.8706,21.1071,20.6661,21.0049,1636567.0],["2014-08-01",20.8898,21.3756,20.583,20.6597,2730502.0],["2014-08-04",20.7108,21.2286,20.6853,21.1711,2292336.0],["2014-08-05",21.1263,21.4076,20.909,21.024,2726590.0],["2014-08-06",20.4168,20.8323,20.4168,20.6213,2880646.0],["2014-08-07",20.5766,20.7747,20.3209,20.5127,1875634.0],["2014-08-08",20.4871,20.6277,20.2953,20.4232,1374133.0],["2014-08-11",20.4679,20.8578,20.4168,20.5063,2284300.0],["2014-08-12",20.4615,20.909,20.3529,20.7236,1724750.0],["2014-08-13",20.6402,20.6787,20.2745,20.4349,2508882.0],["2014-08-14",20.2873,20.3643,20.005,20.2488,2583319.0],["2014-08-15",20.2488,20.4349,20.1013,20.3771,1404373.0],["2014-08-18",20.4028,20.653,20.39,20.6274,1155156.0],["2014-08-19",20.6145,20.6145,20.3387,20.4028,1837041.0],["2014-08-20",20.4285,20.6017,20.2681,20.467,2186178.0],["2014-08-21",20.3771,20.4028,19.7805,20.1141,2478218.0],["2014-08-22",20.0884,20.6787,19.8446,20.5696,3681060.0],["2014-08-25",20.6466,20.7236,20.2937,20.4862,1853324.0],["2014-08-26",20.4798,21.0444,20.4798,20.961,2073042.0],["2014-08-27",20.9546,21.1535,20.7621,21.0508,2067015.0],["2014-08-28",21.0187,21.0252,20.6081,20.807,2139126.0],["2014-08-29",20.8583,21.1663,20.8198,21.0508,1448888.0],["2014-09-02",21.0059,21.0508,20.7364,20.8198,1355946.0],["2014-09-03",20.9033,21.192,20.9033,20.9417,1557583.0],["2014-09-04",21.0252,21.1984,20.9546,21.038,1384706.0],["2014-09-05",21.0765,21.1535,20.9225,21.1214,968639.0],["2014-09-08",21.0637,21.2048,20.5696,20.621,2556462.0],["2014-09-09",20.4541,20.653,20.2745,20.4991,2279436.0],["2014-09-10",20.4798,20.4798,20.0371,20.2873,2876628.0],["2014-09-11",20.1398,20.5696,20.0499,20.5183,1681187.0],["2014-09-12",20.5183,20.7557,20.3643,20.4862,1965192.0],["2014-09-15",20.4798,20.6851,20.3001,20.4349,1819806.0],["2014-09-16",20.4028,21.0252,20.313,20.8712,1695144.0],["2014-09-17",20.9931,20.9995,20.6402,20.6595,1096896.0],["2014-09-18",20.6466,20.8519,20.6017,20.7685,1397923.0],["2014-09-19",20.7621,20.8134,19.8959,20.2745,2324903.0],["2014-09-22",19.8831,19.8895,18.895,18.9271,5559655.0],["2014-09-23",19.1774,19.3121,18.9464,19.0811,2648980.0],["2014-09-24",19.2672,19.4468,19.1196,19.3506,1837252.0],["2014-09-25",19.2159,19.2223,18.8886,19.0234,1405853.0],["2014-09-26",18.9528,19.2223,18.8566,19.1004,1726019.0],["2014-09-29",18.8886,19.2158,18.7346,19.1517,2035929.0],["2014-09-30",19.1132,19.3698,18.9592,19.0234,2439942.0],["2014-10-01",19.0362,19.1517,18.7667,18.8245,2023346.0],["2014-10-02",18.8501,18.9656,18.478,18.6256,3161690.0],["2014-10-03",18.6128,18.6384,18.3369,18.5807,2291279.0],["2014-10-06",18.7603,18.9464,18.5165,18.7347,2091968.0],["2014-10-07",18.6063,18.7411,18.3689,18.3689,1637413.0],["2014-10-08",18.3754,18.6641,18.0353,18.5999,3017044.0],["2014-10-09",18.6448,18.6962,18.0738,18.0802,2988813.0],["2014-10-10",17.9519,18.4267,17.49,18.1187,2944721.0],["2014-10-13",18.4267,18.7539,18.0161,18.0353,2335899.0],["2014-10-14",18.2278,18.6512,18.1316,18.3625,2832642.0],["2014-10-15",18.138,18.6127,17.9262,18.4203,2329661.0],["2014-10-16",17.9647,18.5999,17.8813,18.3625,1608970.0],["2014-10-17",18.5101,18.7475,18.4203,18.4909,1623033.0],["2014-10-20",18.4331,18.7411,18.2984,18.6897,1288910.0],["2014-10-21",18.9079,19.4725,18.7796,19.3057,2282714.0],["2014-10-22",19.2223,19.3891,18.8822,18.8951,1358167.0],["2014-10-23",18.972,18.9913,18.6769,18.7924,1766833.0],["2014-10-24",18.8117,18.9079,18.6513,18.7732,1207071.0],["2014-10-27",18.5807,18.7475,18.3946,18.6063,1339135.0],["2014-10-28",18.5614,19.126,18.5614,18.9015,1666279.0],["2014-10-29",18.9592,19.0426,18.3304,18.4716,2634283.0],["2014-10-30",18.2984,18.3946,18.0674,18.2342,2816042.0],["2014-10-31",18.0097,18.4716,17.6889,18.4652,2884135.0],["2014-11-03",18.4459,19.0362,18.2984,18.8309,2888365.0],["2014-11-04",18.6897,18.8245,18.6128,18.6512,1800985.0],["2014-11-05",18.6577,18.8694,18.4652,18.6127,1555997.0],["2014-11-06",18.6063,18.9349,18.5419,18.6836,1168372.0],["2014-11-07",18.8254,19.5212,18.8254,19.4567,2812553.0],["2014-11-10",19.5727,19.6436,19.2441,19.2506,1397077.0],["2014-11-11",19.0122,19.5792,18.9993,19.4761,1144476.0],["2014-11-12",19.4632,19.6242,19.2506,19.3279,1046671.0],["2014-11-13",19.3279,19.431,18.8254,18.9349,1269561.0],["2014-11-14",18.7867,19.6758,18.6965,19.6693,2035823.0],["2014-11-17",19.5663,19.7338,19.3472,19.5727,1229487.0],["2014-11-18",19.5405,19.7273,19.373,19.534,1260468.0],["2014-11-19",19.2892,19.3408,19.1024,19.2377,1678121.0],["2014-11-20",18.922,19.3021,18.922,19.2957,1562341.0],["2014-11-21",19.9013,20.4811,19.8691,20.1912,2627411.0],["2014-11-24",20.101,20.2685,19.7789,19.9786,1750444.0],["2014-11-25",19.9593,20.0817,19.7789,19.8562,1536225.0],["2014-11-26",19.9593,20.1203,19.7595,20.0108,1498160.0],["2014-11-28",19.6371,19.6436,19.0444,19.2957,2092497.0],["2014-12-01",19.2763,19.4052,18.9929,19.257,2792569.0],["2014-12-02",19.1346,19.4761,19.0637,19.1217,2191148.0],["2014-12-03",19.2377,19.5727,19.1153,19.2312,1860937.0],["2014-12-04",19.1797,19.4245,19.038,19.3408,2152554.0],["2014-12-05",19.1604,19.5856,19.1604,19.4889,2372589.0],["2014-12-08",19.3086,19.4632,18.922,19.0186,1586343.0],["2014-12-09",18.7609,19.1604,18.587,18.8769,1707410.0],["2014-12-10",18.7223,18.8833,18.5612,18.5934,1798765.0],["2014-12-11",18.4388,18.529,18.2069,18.3744,3068431.0],["2014-12-12",18.2069,18.3099,17.8203,17.8396,2953603.0],["2014-12-15",17.8268,17.9041,17.3049,17.3758,3185269.0],["2014-12-16",17.3113,17.5626,16.7251,16.8024,4806610.0],["2014-12-17",16.9699,17.4015,16.9699,17.2147,3076467.0],["2014-12-18",17.4789,17.8203,17.3951,17.8139,2076848.0],["2014-12-19",17.9298,18.1424,17.8074,17.9492,2549695.0],["2014-12-22",17.9363,18.0007,17.5562,17.6077,1304982.0],["2014-12-23",17.627,18.0136,17.569,17.8718,1626100.0],["2014-12-24",17.8203,18.0394,17.6979,17.9749,605968.0],["2014-12-26",18.1038,18.3615,18.1038,18.2069,758861.0],["2014-12-29",18.2455,18.4324,18.1424,18.194,1263851.0],["2014-12-30",18.0973,18.3486,17.9749,18.2648,1446667.0],["2014-12-31",18.3164,18.3486,18.0458,18.1682,1241964.0],["2015-01-02",18.078,18.4195,18.0458,18.3228,1329301.0],["2015-01-05",17.9814,18.02,17.3307,17.4209,1987925.0],["2015-01-06",17.4209,17.7043,17.3822,17.4402,2438568.0],["2015-01-07",17.4853,17.8267,17.3822,17.743,1370326.0],["2015-01-08",17.9105,18.3099,17.8268,18.252,1233294.0],["2015-01-09",18.2648,18.3937,18.1875,18.2842,932795.0],["2015-01-12",17.9878,18.1038,17.5884,17.9685,1931039.0],["2015-01-13",17.7366,17.859,16.9312,17.1052,3801493.0],["2015-01-14",16.0099,16.5189,15.2046,16.4674,8759198.0],["2015-01-15",16.7186,16.9183,16.3578,16.5447,3696603.0],["2015-01-16",16.6864,17.5175,16.6413,17.4531,3889253.0],["2015-01-20",17.3951,17.4982,17.1954,17.4273,2414883.0],["2015-01-21",17.4337,17.962,17.3436,17.9169,2036986.0],["2015-01-22",18.0973,18.355,18.0651,18.2133,1790835.0],["2015-01-23",17.8203,17.9169,17.4531,17.4724,1993529.0],["2015-01-26",17.3951,17.9749,17.292,17.8203,1830062.0],["2015-01-27",17.0407,17.5884,17.0085,17.3822,2822386.0],["2015-01-28",17.3629,17.6528,17.1632,17.2018,1774340.0],["2015-01-29",17.176,17.2211,16.8346,17.1503,2107511.0],["2015-01-30",16.9892,17.8074,16.8475,17.5755,3200283.0],["2015-02-02",17.6979,17.9556,17.4209,17.6335,2472720.0],["2015-02-03",18.0265,18.645,18.02,18.6192,3634960.0],["2015-02-04",18.4001,19.257,18.355,18.8254,3518440.0],["2015-02-05",18.7287,19.2377,18.4775,19.1604,2848397.0],["2015-02-06",18.7996,19.038,18.7287,18.7674,1873625.0],["2015-02-09",18.806,19.2312,18.7416,19.0637,1339663.0],["2015-02-10",18.9091,19.1346,18.7223,19.0315,2009283.0],["2015-02-11",18.9542,18.9864,18.587,18.8576,2740547.0],["2015-02-12",19.239,19.4911,19.2002,19.4782,1814731.0],["2015-02-13",19.6721,20.0083,19.517,19.6721,1562976.0],["2015-02-17",19.4329,19.8337,19.4135,19.6915,1327081.0],["2015-02-18",19.6527,20.0083,19.5881,19.8596,1249365.0],["2015-02-19",19.7044,19.7432,19.4523,19.5105,1263428.0],["2015-02-20",19.4588,19.5881,19.42,19.5234,1102394.0],["2015-02-23",19.2648,19.5105,19.1485,19.4459,1363877.0],["2015-02-24",19.6527,19.7303,19.4135,19.4394,1388830.0],["2015-02-25",19.517,19.5299,19.3295,19.4394,1140141.0],["2015-02-26",19.5234,19.5687,19.3036,19.336,1400778.0],["2015-02-27",19.4394,19.5751,19.2454,19.2454,1705824.0],["2015-03-02",19.2131,19.5816,19.1097,19.2778,1841482.0],["2015-03-03",19.2713,19.4394,19.0903,19.1097,1243127.0],["2015-03-04",18.8834,19.3424,18.7994,19.2778,1424991.0],["2015-03-05",19.2002,19.4588,19.0127,19.045,1704766.0],["2015-03-06",18.6313,18.7929,18.4762,18.6442,1913910.0],["2015-03-09",18.7089,18.8123,18.5149,18.683,1519307.0],["2015-03-10",18.405,18.6766,18.1852,18.3145,2001353.0],["2015-03-11",18.3081,18.7606,18.0624,18.6895,1897416.0],["2015-03-12",19.0321,19.2907,18.8188,18.8834,2056653.0],["2015-03-13",18.7671,18.8059,18.4374,18.7347,1381957.0],["2015-03-16",18.78,18.8964,18.5537,18.7412,1066338.0],["2015-03-17",18.6184,19.0063,18.6184,18.864,1146802.0],["2015-03-18",18.6054,19.2261,18.5861,19.1356,1614469.0],["2015-03-19",19.0644,19.1743,18.8964,19.0127,1224623.0],["2015-03-20",19.2196,19.7303,19.2067,19.4135,3002981.0],["2015-03-23",19.6075,19.7109,19.3166,19.6463,1609605.0],["2015-03-24",19.6333,19.8661,19.3295,19.4394,1903443.0],["2015-03-25",19.601,19.6333,19.1743,19.1743,1749915.0],["2015-03-26",19.2067,19.4911,18.9739,19.0127,1724645.0],["2015-03-27",18.8317,18.9416,18.1077,18.3145,4141008.0],["2015-03-30",18.3404,19.239,18.3145,19.1291,2255646.0],["2015-03-31",18.7347,18.9158,18.6119,18.864,1518038.0],["2015-04-01",18.877,19.0968,18.6248,18.6895,1596282.0],["2015-04-02",18.5602,18.8834,18.5537,18.864,1002474.0],["2015-04-06",19.0192,19.1808,18.9222,19.0838,1061474.0],["2015-04-07",19.0644,19.1937,18.9675,19.0257,1089706.0],["2015-04-08",19.2972,19.336,19.0451,19.0774,829914.0],["2015-04-09",18.9416,19.045,18.78,18.7994,1339557.0],["2015-04-10",18.8188,18.9739,18.6313,18.7735,1595119.0],["2015-04-13",18.8188,18.9093,18.5667,18.7412,1626522.0],["2015-04-14",19.045,19.1097,18.6766,18.9804,1228536.0],["2015-04-15",19.0321,19.4846,18.9545,19.4265,1820546.0],["2015-04-16",19.5299,19.5299,19.2455,19.4329,1100596.0],["2015-04-17",19.3101,19.4523,19.2649,19.3941,1093618.0],["2015-04-20",19.3489,19.5752,19.3489,19.3941,913128.0],["2015-04-21",19.4006,19.4135,18.9869,19.0709,896528.0],["2015-04-22",19.2196,19.3166,19.058,19.2907,711174.0],["2015-04-23",19.045,19.5558,19.0127,19.4846,1086956.0],["2015-04-24",19.7044,20.0277,19.6657,20.0018,2116922.0],["2015-04-27",20.0406,20.519,20.0212,20.2669,1979783.0],["2015-04-28",20.4479,20.9134,20.422,20.894,2351971.0],["2015-04-29",20.7323,21.0556,20.6095,20.9327,1737333.0],["2015-04-30",20.7647,21.1978,20.6354,21.062,2301747.0],["2015-05-01",21.2495,21.534,21.2043,21.4241,1395809.0],["2015-05-04",21.5275,21.5275,21.0879,21.1008,1588352.0],["2015-05-05",21.1913,21.34,21.0944,21.3012,1871828.0],["2015-05-06",21.3336,21.4111,20.9845,21.0944,1194595.0],["2015-05-07",20.797,20.9004,20.5966,20.8228,1553777.0],["2015-05-08",21.0103,21.1461,20.7517,20.978,1859351.0],["2015-05-11",21.0623,21.0818,20.8159,20.8872,1084102.0],["2015-05-12",20.8678,21.3152,20.7381,20.9845,2367937.0],["2015-05-13",21.0169,21.2893,20.9521,21.0169,1056399.0],["2015-05-14",21.1985,21.4254,21.0558,21.3995,1290285.0],["2015-05-15",21.3736,21.3865,21.0558,21.2633,1073422.0],["2015-05-18",20.9845,21.0882,20.777,20.9002,1367789.0],["2015-05-19",20.6084,20.7381,20.362,20.5306,1334271.0],["2015-05-20",20.5824,20.978,20.5824,20.8288,1210349.0],["2015-05-21",20.8807,20.8937,20.3684,20.4333,1003743.0],["2015-05-22",20.3879,20.5176,20.2193,20.3425,849053.0],["2015-05-26",20.1869,20.2258,19.8367,19.8886,966207.0],["2015-05-27",19.7913,19.9599,19.7524,19.9275,1296946.0],["2015-05-28",19.9275,19.9275,19.5968,19.7783,916194.0],["2015-05-29",19.7524,19.9469,19.4606,19.4671,1728768.0],["2015-06-01",19.4865,19.6551,19.279,19.4995,1111275.0],["2015-06-02",19.5384,20.2517,19.5384,20.0377,1239955.0],["2015-06-03",20.1091,20.1934,19.7913,19.8886,982384.0],["2015-06-04",19.7135,19.8691,19.5773,19.6875,533433.0],["2015-06-05",19.6032,19.9275,19.4865,19.7135,880985.0],["2015-06-08",19.6746,19.7329,19.5124,19.6097,869248.0],["2015-06-09",19.6551,19.921,19.5708,19.694,736550.0],["2015-06-10",20.1998,20.2906,19.8561,19.9145,838796.0],["2015-06-11",19.8886,19.9664,19.5968,19.7524,1495728.0],["2015-06-12",19.7459,19.9729,19.6681,19.9145,598672.0],["2015-06-15",19.5838,19.6811,19.4476,19.5514,1245242.0],["2015-06-16",19.5968,19.9923,19.5514,19.934,1041279.0],["2015-06-17",19.9729,19.9729,19.5189,19.7718,1079449.0],["2015-06-18",19.921,20.3295,19.8367,20.2841,992641.0],["2015-06-19",20.135,20.135,19.5254,19.5514,1483992.0],["2015-06-22",19.5643,19.6551,19.3892,19.4411,1177783.0],["2015-06-23",19.506,19.7394,19.3698,19.5514,1500275.0],["2015-06-24",19.7135,20.3166,19.7135,20.1415,1799294.0],["2015-06-25",20.1026,20.2387,19.6551,19.6681,1254758.0],["2015-06-26",19.6681,19.8756,19.5449,19.8107,2838458.0],["2015-06-29",19.5968,19.8367,19.5643,19.5838,851062.0],["2015-06-30",19.5838,19.6227,18.9937,19.0715,2226780.0],["2015-07-01",19.091,19.1428,18.838,18.9613,1409554.0],["2015-07-02",19.0585,19.2077,18.9029,19.1688,1412515.0],["2015-07-06",18.7213,19.1169,18.7084,18.8445,1570166.0],["2015-07-07",18.449,18.8186,17.8589,18.7473,2410759.0],["2015-07-08",18.6565,18.9159,18.3063,18.3387,1702757.0],["2015-07-09",18.5462,18.7537,18.2609,18.2609,994333.0],["2015-07-10",18.6435,18.7927,18.4165,18.4684,823465.0],["2015-07-13",18.5203,19.065,18.4101,19.0131,880033.0],["2015-07-14",18.9223,18.9937,18.6954,18.9353,1439160.0],["2015-07-15",18.8899,18.8899,18.6694,18.7537,1190577.0],["2015-07-16",18.851,19.0196,18.7343,18.7862,1143102.0],["2015-07-17",18.6176,18.7213,18.2739,18.4555,1371595.0],["2015-07-20",18.1961,18.423,18.021,18.0469,1025313.0],["2015-07-21",18.1377,18.6759,18.0793,18.3841,1825727.0],["2015-07-22",18.0275,18.3193,17.8783,17.9691,2025672.0],["2015-07-23",18.0664,18.1636,17.4568,17.781,2535210.0],["2015-07-24",17.593,17.606,17.1196,17.4763,3684338.0],["2015-07-27",17.1131,17.5087,16.8797,16.9186,2039418.0],["2015-07-28",17.1715,17.8848,16.9056,17.7032,2548849.0],["2015-07-29",17.6384,18.235,17.5476,18.1247,2329766.0],["2015-07-30",18.0988,18.1053,17.58,17.7681,2389401.0],["2015-07-31",18.0015,18.1961,17.7746,18.0664,1433979.0],["2015-08-03",17.8783,18.0339,17.5152,17.5606,1980841.0],["2015-08-04",17.794,18.0988,17.7551,18.0339,1868233.0],["2015-08-05",18.1896,18.4165,17.8329,17.8459,2614934.0],["2015-08-06",17.7551,18.2933,17.6124,18.2804,1956416.0],["2015-08-07",18.1312,18.3647,17.7551,17.8329,1671671.0],["2015-08-10",17.7681,18.7019,17.6513,18.5916,1663530.0],["2015-08-11",18.1817,18.1817,17.5504,17.9995,2431483.0],["2015-08-12",17.7847,18.0775,17.7001,18.045,2362756.0],["2015-08-13",17.9084,18.071,17.7392,17.8368,1921629.0],["2015-08-14",17.8628,18.1036,17.7261,17.9669,1586449.0],["2015-08-17",17.8433,18.0645,17.7066,18.006,1239744.0],["2015-08-18",17.7326,17.7522,17.1079,17.5635,2913530.0],["2015-08-19",17.2186,17.5374,17.0689,17.3682,2611762.0],["2015-08-20",17.4854,17.7066,17.3487,17.3682,1628954.0],["2015-08-21",17.2836,17.4658,16.8346,16.8542,2238094.0],["2015-08-24",15.4941,16.7761,15.2338,16.1839,6030916.0],["2015-08-25",16.8086,16.8151,15.9301,15.9496,2757359.0],["2015-08-26",16.288,16.3271,15.5592,15.878,3431103.0],["2015-08-27",16.2555,17.8238,16.1383,17.5244,4264929.0],["2015-08-28",17.5374,18.1621,17.5309,17.7977,2682498.0],["2015-08-31",16.9713,17.557,16.724,17.3487,3323887.0],["2015-09-01",16.6589,17.0103,16.4832,16.5548,2709038.0],["2015-09-02",16.9648,17.2251,16.5939,17.2056,2244438.0],["2015-09-03",17.2251,17.9995,17.2251,17.6676,1958531.0],["2015-09-04",17.2511,17.635,17.0429,17.16,1437785.0],["2015-09-08",17.8888,18.1166,17.583,18.0515,1946688.0],["2015-09-09",18.4745,18.7478,17.8303,17.9018,2073570.0],["2015-09-10",18.0515,18.3509,17.8758,18.3118,1912536.0],["2015-09-11",18.2793,18.3509,18.0385,18.3443,1123646.0],["2015-09-14",18.2012,18.3183,17.8368,18.032,1571223.0],["2015-09-15",18.019,18.3834,17.9344,18.1166,2044282.0],["2015-09-16",18.1882,18.5461,18.1882,18.3964,1801514.0],["2015-09-17",18.2923,18.7283,18.2207,18.3313,1609182.0],["2015-09-18",18.0125,18.071,17.609,17.6546,3136631.0],["2015-09-21",17.7587,17.8042,17.5244,17.596,1165941.0],["2015-09-22",17.0884,17.5309,16.8867,17.3487,2305976.0],["2015-09-23",17.4333,17.4919,17.121,17.16,1598291.0],["2015-09-24",16.9648,17.5504,16.9257,17.4789,1781001.0],["2015-09-25",17.5635,17.6741,17.2446,17.3552,1693136.0],["2015-09-28",16.8737,16.9713,16.6394,16.8411,2151814.0],["2015-09-29",16.8216,16.9973,16.6329,16.9778,2058027.0],["2015-09-30",17.3032,17.4333,17.0103,17.3878,2068601.0],["2015-10-01",17.7131,17.9734,17.4203,17.7066,2203624.0],["2015-10-02",17.6285,17.9669,17.4073,17.9669,1980100.0],["2015-10-05",18.0971,18.4875,18.0255,18.4485,1387350.0],["2015-10-06",18.2663,18.8064,18.2467,18.6632,2124746.0],["2015-10-07",19.2163,19.3139,18.6697,18.7999,2109837.0],["2015-10-08",18.7934,18.9495,18.4615,18.8259,2279119.0],["2015-10-09",19.2944,19.6719,19.2424,19.6263,2878108.0],["2015-10-12",19.6849,19.6849,19.0732,19.4181,1518884.0],["2015-10-13",19.1057,19.34,18.891,19.1057,1102922.0],["2015-10-14",19.2489,19.3725,19.0081,19.1383,1268609.0],["2015-10-15",19.0016,19.1708,18.8845,19.0992,1282249.0],["2015-10-16",19.0471,19.0471,18.6242,18.7218,1227055.0],["2015-10-19",18.5135,18.7348,18.3443,18.5331,1459461.0],["2015-10-20",18.494,18.6827,18.3053,18.5721,1380583.0],["2015-10-21",18.6307,18.7088,18.2337,18.2663,1119100.0],["2015-10-22",18.2858,18.7153,18.2858,18.507,1126607.0],["2015-10-23",18.7934,19.0537,18.6567,18.8714,1534639.0],["2015-10-26",18.8845,18.9821,18.5591,18.6046,926979.0],["2015-10-27",18.4355,18.5331,18.2077,18.3248,1232977.0],["2015-10-28",18.1361,18.6567,17.9995,18.2663,1575981.0],["2015-10-29",18.1426,18.2337,17.9149,17.9799,1129885.0],["2015-10-30",18.0125,18.2467,17.8888,18.0645,1192480.0],["2015-11-02",17.9279,18.3183,17.7912,18.2467,1186347.0],["2015-11-03",18.1426,18.507,18.1036,18.3183,1297581.0],["2015-11-04",18.4224,18.4615,17.9864,18.1296,1359647.0],["2015-11-05",17.9604,18.0255,17.7326,17.9669,1398029.0],["2015-11-06",17.5107,17.7258,17.4195,17.5629,1634030.0],["2015-11-09",17.4782,17.5629,17.0089,17.3804,1769793.0],["2015-11-10",17.2631,17.5694,17.2501,17.4651,1725913.0],["2015-11-11",17.5303,17.5824,17.1719,17.3478,1224623.0],["2015-11-12",17.048,17.1979,16.8916,17.0611,2017213.0],["2015-11-13",17.1328,17.2175,16.8656,17.0089,1592053.0],["2015-11-16",17.0024,17.1458,16.7418,16.8004,1887477.0],["2015-11-17",16.8134,16.8134,16.3703,16.6961,2207325.0],["2015-11-18",16.8786,17.237,16.6961,17.1849,2274573.0],["2015-11-19",17.2696,17.7584,17.2696,17.4325,2230375.0],["2015-11-20",17.5955,17.9734,17.4456,17.817,2904754.0],["2015-11-23",17.7193,17.7519,16.9307,16.9438,3299040.0],["2015-11-24",16.9764,17.1914,16.8982,16.9894,3227774.0],["2015-11-25",16.9307,17.0024,16.5137,16.7418,1731200.0],["2015-11-27",16.6701,16.9112,16.6245,16.7352,810142.0],["2015-11-30",16.8134,17.0937,16.6831,16.7678,2193368.0],["2015-12-01",16.7743,17.0546,16.6244,17.035,1772120.0],["2015-12-02",16.9112,16.9959,16.4289,16.455,2330824.0],["2015-12-03",16.5919,16.7939,16.455,16.7352,1879969.0],["2015-12-04",16.7809,17.4912,16.7222,17.4586,2100004.0],["2015-12-07",17.2566,17.2892,16.8265,16.9177,1475216.0],["2015-12-08",16.4224,16.5332,16.1487,16.1618,2600025.0],["2015-12-09",16.3377,16.8069,16.2334,16.4289,1434402.0],["2015-12-10",16.4224,16.6961,16.2856,16.5071,1127770.0],["2015-12-11",16.3116,16.644,16.1292,16.2269,1536859.0],["2015-12-14",16.1357,16.4746,15.9858,16.3116,1467497.0],["2015-12-15",16.4485,16.7287,16.4029,16.5853,1698422.0],["2015-12-16",16.657,16.9047,16.6049,16.7548,1885256.0],["2015-12-17",16.4094,16.5267,16.0445,16.253,1760172.0],["2015-12-18",16.2986,16.5267,16.1813,16.2204,2025038.0],["2015-12-21",16.3377,16.4289,15.8359,15.9337,2081923.0],["2015-12-22",15.9532,16.3116,15.9141,16.2074,1321371.0],["2015-12-23",16.657,17.4586,16.4355,17.3934,2285358.0],["2015-12-24",17.4,17.6541,17.3478,17.5368,635996.0],["2015-12-28",17.3022,17.3609,17.0285,17.1197,1208129.0],["2015-12-29",17.3934,17.4912,17.2631,17.3869,998456.0],["2015-12-30",17.1328,17.2826,16.8851,17.1653,1050478.0],["2015-12-31",17.0089,17.2501,17.0024,17.022,867133.0],["2016-01-04",16.5528,17.048,16.4615,16.7222,1734161.0],["2016-01-05",17.048,17.2501,16.6896,16.9112,1799822.0],["2016-01-06",16.5202,16.6636,16.3182,16.4224,1615420.0],["2016-01-07",15.9923,16.2465,15.7316,16.0053,2479804.0],["2016-01-08",16.0119,16.1487,15.6665,15.686,1313970.0],["2016-01-11",15.8033,15.8424,15.0539,15.2429,2661246.0],["2016-01-12",15.1321,15.2429,14.4478,14.8388,2477690.0],["2016-01-13",15.0669,15.1256,14.5391,14.7672,1759326.0],["2016-01-14",14.8128,14.9627,14.5391,14.904,1423828.0],["2016-01-15",14.3045,14.8975,14.3045,14.7997,2108463.0],["2016-01-19",15.0343,15.1191,14.3501,14.526,1294514.0],["2016-01-20",14.1415,14.9236,14.0438,14.7672,2381471.0],["2016-01-21",14.7476,15.1777,14.4869,14.9952,1156319.0],["2016-01-22",15.3472,15.6339,15.2038,15.3928,1457981.0],["2016-01-25",15.1386,15.4514,15.1386,15.308,1194912.0],["2016-01-26",15.888,16.3703,15.8098,16.2856,2292336.0],["2016-01-27",16.1422,16.5462,15.9988,16.1227,1333636.0],["2016-01-28",16.3116,16.455,16.0184,16.2791,1164460.0],["2016-01-29",16.1618,16.8982,16.0184,16.8916,1646295.0],["2016-02-01",16.6701,16.8525,16.1878,16.5397,1271887.0],["2016-02-02",15.9793,16.1878,15.6534,15.7577,1555363.0],["2016-02-03",16.051,16.5723,15.5948,16.5723,1344633.0],["2016-02-04",16.8265,17.7649,16.6961,17.5498,2085941.0],["2016-02-05",17.1588,17.6411,17.0089,17.2696,1379525.0],["2016-02-08",17.1914,17.4391,16.7157,16.9959,1008501.0],["2016-02-09",16.5267,16.7222,16.0966,16.5397,2351653.0],["2016-02-10",16.4224,16.631,16.2465,16.3573,1508311.0],["2016-02-11",15.9071,16.8531,15.496,16.0832,2541236.0],["2016-02-12",16.0832,17.2511,15.8027,17.2055,1741245.0],["2016-02-16",17.2642,17.6296,17.0945,17.225,2069341.0],["2016-02-17",16.7944,17.0815,16.2529,16.6313,3371997.0],["2016-02-18",16.5465,16.5595,15.62,15.8222,3054474.0],["2016-02-19",15.7048,15.7439,15.372,15.496,1982109.0],["2016-02-22",15.8744,16.3246,15.77,16.2855,2458023.0],["2016-02-23",16.1485,16.1485,15.7896,15.8744,1634135.0],["2016-02-24",15.6396,15.9071,15.359,15.8744,1557160.0],["2016-02-25",15.7896,15.9788,15.5286,15.9593,1084842.0],["2016-02-26",16.3638,16.3638,16.0049,16.0702,1247674.0],["2016-02-29",16.018,16.0767,15.5286,15.62,1863263.0],["2016-03-01",15.9462,16.1941,15.6722,16.1419,1434825.0],["2016-03-02",16.2985,16.8075,16.2659,16.7879,1771168.0],["2016-03-03",16.7748,17.1076,16.6248,17.0489,2226252.0],["2016-03-04",17.3164,18.0602,17.3164,17.5774,2631851.0],["2016-03-07",17.6752,17.8971,17.5056,17.5839,1766727.0],["2016-03-08",17.2707,17.3751,16.7683,16.9184,1827208.0],["2016-03-09",17.0228,17.1598,16.6639,17.088,1510214.0],["2016-03-10",17.1011,17.2772,16.8923,17.1467,1016114.0],["2016-03-11",17.2511,17.5643,17.1141,17.5187,1533687.0],["2016-03-14",17.3621,17.6752,17.2381,17.5317,1205380.0],["2016-03-15",17.2903,17.4599,17.1206,17.3751,964409.0],["2016-03-16",17.2446,18.0863,17.1402,18.0602,1505984.0],["2016-03-17",18.2625,18.6735,18.1711,18.5561,1492662.0],["2016-03-18",18.5952,19.0519,18.3864,18.4908,2348587.0],["2016-03-21",18.4647,18.7061,18.2298,18.4125,1001205.0],["2016-03-22",18.2755,18.6539,18.2755,18.53,720690.0],["2016-03-23",18.2429,18.2885,17.8971,17.9166,812997.0],["2016-03-24",17.7144,18.3016,17.4991,18.2494,1075537.0],["2016-03-28",18.2494,18.3929,17.8449,18.1059,765416.0],["2016-03-29",17.8383,18.4647,17.7666,18.4451,702187.0],["2016-03-30",18.5952,18.9019,18.1515,18.3929,946752.0],["2016-03-31",18.3277,18.4647,18.0537,18.0798,1130202.0],["2016-04-01",17.4925,18.0145,17.4925,17.9819,1652745.0],["2016-04-04",17.9558,18.0341,17.4795,17.4795,1185396.0],["2016-04-05",17.3816,17.734,17.3164,17.5969,1420762.0],["2016-04-06",17.5839,17.6818,17.3555,17.5252,1214261.0],["2016-04-07",17.3621,17.5317,16.6835,16.7553,1751607.0],["2016-04-08",17.0358,17.2316,16.7096,16.9119,2219696.0],["2016-04-11",17.1402,17.6557,17.1402,17.2316,1398558.0],["2016-04-12",17.4012,17.9427,17.225,17.7862,1509051.0],["2016-04-13",18.1581,18.3668,18.0928,18.132,1203899.0],["2016-04-14",18.1515,18.2233,17.8971,18.0471,634728.0],["2016-04-15",17.9297,18.2625,17.6818,18.2559,827165.0],["2016-04-18",18.0341,18.5169,17.7992,18.5039,798617.0],["2016-04-19",18.7518,19.0846,18.7257,18.9867,1140458.0],["2016-04-20",19.0324,19.1107,18.804,18.9541,1126607.0],["2016-04-21",19.3847,19.3847,18.817,18.8366,1335222.0],["2016-04-22",18.9997,19.2738,18.7975,19.0454,1031234.0],["2016-04-25",18.543,19.0454,18.4843,18.9149,1145851.0],["2016-04-26",19.0128,19.5087,18.8366,19.4956,1948803.0],["2016-04-27",19.4499,19.737,19.3455,19.7109,1916237.0],["2016-04-28",20.0241,20.4286,19.3521,19.476,2077588.0],["2016-04-29",19.5804,19.8414,19.1955,19.3586,1885996.0],["2016-05-02",19.4499,19.4956,19.1172,19.2672,1213944.0],["2016-05-03",18.9932,19.078,18.6931,18.8627,1627580.0],["2016-05-04",18.6931,18.9606,18.4908,18.5952,1589832.0],["2016-05-05",18.7975,18.8562,18.2625,18.4256,1168478.0],["2016-05-06",18.321,18.7981,18.3079,18.6478,790158.0],["2016-05-09",18.2295,18.2295,17.7131,17.9877,1175774.0],["2016-05-10",18.1249,18.1445,17.8373,18.1314,1330676.0],["2016-05-11",18.1772,18.5105,18.1772,18.2229,725448.0],["2016-05-12",18.3864,18.4452,18.0007,18.1576,1017383.0],["2016-05-13",18.1249,18.1576,17.5563,17.687,2047559.0],["2016-05-16",17.8177,18.0334,17.7458,17.8765,1778569.0],["2016-05-17",17.7785,18.1968,17.6674,18.0269,1054707.0],["2016-05-18",17.7785,17.8438,17.4059,17.517,2106137.0],["2016-05-19",17.3079,17.6543,17.1183,17.6216,1651264.0],["2016-05-20",17.785,17.9354,17.3928,17.4517,2076637.0],["2016-05-23",17.3013,17.6085,17.1968,17.4778,1180003.0],["2016-05-24",17.5693,17.6543,17.1053,17.3079,1610134.0],["2016-05-25",17.4582,17.6282,17.2294,17.5563,1499323.0],["2016-05-26",17.7654,17.8896,17.3994,17.4451,974243.0],["2016-05-27",17.4451,17.5366,17.2164,17.3929,1154415.0],["2016-05-31",17.4255,17.6478,17.0138,17.0268,12952334.0],["2016-06-01",16.8503,17.0857,16.5824,17.0268,1864849.0],["2016-06-02",16.8438,17.2229,16.8111,17.1706,1077440.0],["2016-06-03",17.4321,17.6674,17.1183,17.2687,1160971.0],["2016-06-06",17.3994,17.6608,17.3798,17.6347,1230122.0],["2016-06-07",17.4647,17.5628,17.2294,17.3471,1121532.0],["2016-06-08",17.6804,17.8177,17.5301,17.5301,970331.0],["2016-06-09",17.2948,17.2948,17.0138,17.1053,857300.0],["2016-06-10",16.968,17.0791,16.8896,16.9745,1237629.0],["2016-06-13",16.968,17.151,16.9353,17.0007,984393.0],["2016-06-14",16.9222,17.0007,16.5431,16.7196,1129568.0],["2016-06-15",17.0268,17.3602,16.9615,17.1314,1486529.0],["2016-06-16",16.883,17.053,16.7784,17.0399,1434085.0],["2016-06-17",17.1706,17.4647,17.1118,17.3798,1519942.0],["2016-06-20",17.6151,17.9615,17.6085,17.8046,1380054.0],["2016-06-21",17.6674,17.8569,17.4582,17.8046,1232765.0],["2016-06-22",17.9615,18.0072,17.7523,17.8046,1619544.0],["2016-06-23",18.0726,18.3406,17.9419,18.3014,1343258.0],["2016-06-24",16.9941,17.7197,16.6935,16.7065,4594929.0],["2016-06-27",16.5301,16.7523,16.3471,16.6804,1534639.0],["2016-06-28",16.8373,17.1379,16.8111,17.053,1472044.0],["2016-06-29",17.3406,17.4321,17.1641,17.236,1111910.0],["2016-06-30",17.3602,17.6412,17.2491,17.6347,954259.0],["2016-07-01",17.2491,17.3732,17.1249,17.2817,1344633.0],["2016-07-05",17.0595,17.066,16.5235,16.6216,1438208.0],["2016-07-06",16.5628,16.6477,16.2817,16.5954,1595331.0],["2016-07-07",16.6739,16.8111,16.3993,16.5301,1307731.0],["2016-07-08",16.7654,16.9876,16.7131,16.8438,1256344.0],["2016-07-11",16.9484,17.0595,16.9092,17.0399,1249365.0],["2016-07-12",17.3079,17.4582,17.0922,17.2164,2049780.0],["2016-07-13",17.3209,17.4974,17.2687,17.4909,1637625.0],["2016-07-14",17.5497,17.6085,17.334,17.3798,999514.0],["2016-07-15",17.3602,17.4909,17.236,17.2687,638640.0],["2016-07-18",17.1445,17.3079,17.0007,17.2883,654183.0],["2016-07-19",17.1053,17.2098,17.0072,17.0595,807922.0],["2016-07-20",16.968,17.1445,16.8373,17.0726,980270.0],["2016-07-21",17.1445,17.2948,17.0334,17.2164,836153.0],["2016-07-22",17.1575,17.2491,16.8896,17.1641,774404.0],["2016-07-25",17.1968,17.2164,16.9026,17.1183,1005329.0],["2016-07-26",16.9549,17.3863,16.9549,17.3536,1116457.0],["2016-07-27",17.4647,17.7066,17.1837,17.2817,2202356.0],["2016-07-28",17.2556,17.4059,17.0203,17.0203,1449733.0],["2016-07-29",16.968,17.0922,16.7327,16.9876,1348122.0],["2016-08-01",17.0072,17.0072,16.5301,16.615,1034723.0],["2016-08-02",16.6935,17.0334,16.6281,16.8961,1457664.0],["2016-08-03",16.7588,17.4451,16.6673,17.419,1909575.0],["2016-08-04",17.3275,17.5366,17.3275,17.4059,810565.0],["2016-08-05",17.4582,17.5105,17.0987,17.1379,1271993.0],["2016-08-08",17.2687,17.4125,16.9745,16.9811,1252749.0],["2016-08-09",16.968,17.1906,16.9549,17.0007,1067713.0],["2016-08-10",17.1317,17.3282,16.8632,17.0073,1182964.0],["2016-08-11",17.0269,17.2365,16.9549,17.04,1224835.0],["2016-08-12",16.8828,17.1121,16.765,17.0859,2293711.0],["2016-08-15",17.1579,17.3413,17.1382,17.1579,642340.0],["2016-08-16",17.2365,17.2758,17.0858,17.1186,796925.0],["2016-08-17",17.0466,17.1972,16.9287,17.1841,654923.0],["2016-08-18",17.3216,17.3543,17.2168,17.2823,444299.0],["2016-08-19",17.1251,17.1906,16.9745,17.0335,456247.0],["2016-08-22",16.9156,17.2299,16.8435,17.2234,652280.0],["2016-08-23",17.3413,17.446,17.2168,17.2168,545170.0],["2016-08-24",17.1644,17.2103,16.8435,16.8501,1225892.0],["2016-08-25",16.8239,17.0793,16.7584,17.0335,784554.0],["2016-08-26",17.3282,17.6818,17.0989,17.112,1174505.0],["2016-08-29",17.0662,17.2299,17.0662,17.1906,565683.0],["2016-08-30",17.1644,17.2168,16.909,17.0204,809085.0],["2016-08-31",16.8894,17.112,16.7912,16.909,1422454.0],["2016-09-01",16.9352,17.0335,16.7911,16.9483,706945.0],["2016-09-02",17.1579,17.3478,17.0204,17.0924,636208.0],["2016-09-06",17.0531,17.2889,17.0531,17.2889,659893.0],["2016-09-07",17.2234,17.302,16.9549,17.0007,932795.0],["2016-09-08",17.0269,17.1317,16.9287,17.0531,1018229.0],["2016-09-09",16.909,16.9156,16.5161,16.5423,1171439.0],["2016-09-12",16.3524,16.968,16.3065,16.9221,1361762.0],["2016-09-13",16.6864,16.6864,16.3655,16.503,1297369.0],["2016-09-14",16.5554,16.7322,16.4244,16.5947,1104086.0],["2016-09-15",16.575,16.8239,16.4768,16.6405,746384.0],["2016-09-16",16.3851,16.7126,16.3786,16.5881,1077546.0],["2016-09-19",16.8632,16.9025,16.5947,16.6995,786246.0],["2016-09-20",16.765,16.8108,16.6274,16.7715,444193.0],["2016-09-21",16.9221,17.1644,16.7846,17.1317,984182.0],["2016-09-22",17.3543,17.5508,17.1448,17.2037,917252.0],["2016-09-23",17.0989,17.2758,16.9418,17.0007,1072471.0],["2016-09-26",17.0073,17.0662,16.8763,16.8763,468406.0],["2016-09-27",16.7388,16.9221,16.6733,16.8435,548765.0],["2016-09-28",17.04,17.4788,16.9352,17.4722,1006704.0],["2016-09-29",17.4198,17.4722,17.2234,17.3085,1602626.0],["2016-09-30",17.3544,17.4853,17.2234,17.2234,976675.0],["2016-10-03",17.3413,17.3609,17.1186,17.2496,960497.0],["2016-10-04",17.1775,17.2496,16.9876,17.0335,1029965.0],["2016-10-05",17.0662,17.4788,17.0466,17.4329,1209292.0],["2016-10-06",17.2234,17.4657,17.1775,17.2299,494417.0],["2016-10-07",17.374,17.4395,17.0597,17.171,598566.0],["2016-10-10",17.3478,17.5967,17.3347,17.5181,820398.0],["2016-10-11",17.5115,17.577,17.112,17.1448,1181166.0],["2016-10-12",17.171,17.5639,17.1513,17.4591,540835.0],["2016-10-13",16.8894,17.243,16.8894,17.2037,575199.0],["2016-10-14",17.2954,17.4526,16.9876,17.0335,848101.0],["2016-10-17",17.1055,17.3216,17.0597,17.3085,600152.0],["2016-10-18",17.5443,17.5443,17.1382,17.4395,768482.0],["2016-10-19",17.5181,17.9634,17.3871,17.9437,1288805.0],["2016-10-20",17.839,18.173,17.6818,18.1664,1356581.0],["2016-10-21",18.0354,18.1729,17.9372,17.9437,848524.0],["2016-10-24",18.0813,18.173,17.9634,18.1402,545276.0],["2016-10-25",18.3236,18.6707,18.2319,18.3629,1286478.0],["2016-10-26",18.186,18.4873,18.0944,18.3825,1067501.0],["2016-10-27",18.4415,18.5528,18.2777,18.4415,719421.0],["2016-10-28",18.4022,18.5724,18.114,18.2123,1116985.0],["2016-10-31",18.3367,18.7165,18.3301,18.5921,1679813.0],["2016-11-01",18.7951,18.7951,18.1926,18.1926,1277914.0],["2016-11-02",18.0813,18.2253,17.5508,17.5574,1189308.0],["2016-11-03",17.6425,17.7604,17.4984,17.5312,1138661.0],["2016-11-04",17.446,17.983,17.3674,17.8979,1469717.0],["2016-11-07",18.1603,18.3703,18.0947,18.344,996024.0],["2016-11-08",18.3637,18.9279,18.285,18.8886,1511165.0],["2016-11-09",19.1641,19.6956,19.0526,19.4463,2737798.0],["2016-11-10",19.8268,22.3265,19.8268,22.1231,5772606.0],["2016-11-11",22.707,22.8251,20.6075,21.5195,3758247.0],["2016-11-14",21.5654,21.7688,21.3751,21.7294,2131302.0],["2016-11-15",21.2177,21.4473,21.0012,21.2242,1287853.0],["2016-11-16",20.8503,21.1521,20.6666,20.8699,1775292.0],["2016-11-17",21.0602,21.5195,20.6797,20.7847,1131682.0],["2016-11-18",20.5025,20.8371,20.4369,20.7978,1252855.0],["2016-11-21",21.0865,21.1914,20.8765,20.988,973503.0],["2016-11-22",21.3226,21.6179,21.1324,21.6048,1373921.0],["2016-11-23",21.4014,21.9918,21.2964,21.9328,1722953.0],["2016-11-25",22.0115,22.0968,21.7819,22.0443,820293.0],["2016-11-28",21.9525,21.9787,21.6769,21.7229,845563.0],["2016-11-29",21.1193,21.3489,20.8043,21.2046,983865.0],["2016-11-30",21.5195,21.6966,21.2636,21.5392,1592053.0],["2016-12-01",21.6769,21.9066,21.5588,21.6704,1078075.0],["2016-12-02",21.5654,21.7294,21.4735,21.7229,732850.0],["2016-12-05",22.0378,22.2215,21.9459,22.2018,1061474.0],["2016-12-06",22.1165,22.4445,22.005,22.4117,1181378.0],["2016-12-07",22.6348,22.7857,22.2477,22.5889,1383966.0],["2016-12-08",22.7529,22.9366,22.4905,22.8579,1094992.0],["2016-12-09",22.8644,22.9563,22.7398,22.9497,764782.0],["2016-12-12",22.9432,22.9694,22.6348,22.6611,1385341.0],["2016-12-13",22.4314,22.5823,21.5392,21.8738,1765881.0],["2016-12-14",21.7097,22.1756,21.6179,21.7688,998985.0],["2016-12-15",21.4932,21.959,21.303,21.7819,847467.0],["2016-12-16",21.6048,21.6048,21.2374,21.257,1865272.0],["2016-12-19",21.1193,21.362,20.7125,20.7781,1927550.0],["2016-12-20",20.8765,21.2767,20.6994,21.2636,875486.0],["2016-12-21",21.2964,21.3883,21.1324,21.2767,749873.0],["2016-12-22",21.4014,21.4014,20.8634,21.0077,1027851.0],["2016-12-23",21.0077,21.1455,20.9356,21.0537,493994.0],["2016-12-27",21.1652,21.2964,21.034,21.1783,609986.0],["2016-12-28",21.3095,21.467,21.0865,21.1586,742683.0],["2016-12-29",21.2177,21.2898,20.8896,21.0143,797031.0],["2016-12-30",21.1521,21.2505,20.9159,20.9552,622991.0],["2017-01-03",21.1783,21.3161,21.0602,21.2439,901603.0],["2017-01-04",21.4079,21.9787,21.4079,21.959,1248837.0],["2017-01-05",21.9722,22.2084,21.7753,21.9722,1021401.0],["2017-01-06",21.9197,22.0903,21.795,22.0378,876755.0],["2017-01-09",22.0115,22.0968,21.7753,21.8475,701023.0],["2017-01-10",22.5167,22.5954,22.2936,22.4249,1191846.0],["2017-01-11",22.438,22.5036,21.9918,22.1296,977521.0],["2017-01-12",22.3658,23.0219,22.2412,22.871,1540137.0],["2017-01-13",22.8251,23.2581,22.6086,23.1925,1134326.0],["2017-01-17",22.9957,23.2778,22.9891,23.0613,844400.0],["2017-01-18",23.1859,23.7764,23.14,23.5468,1250211.0],["2017-01-19",23.5271,23.7173,23.3106,23.5205,836576.0],["2017-01-20",23.5074,23.901,23.4024,23.6255,965996.0],["2017-01-23",23.9339,24.1176,23.7436,24.0913,873900.0],["2017-01-24",24.4784,24.9508,24.439,24.8917,1441486.0],["2017-01-25",24.6096,25.3903,24.4587,25.351,1512963.0],["2017-01-26",25.0754,25.5019,24.5243,24.813,1561707.0],["2017-01-27",24.6752,25.3576,24.5768,25.2198,1460307.0],["2017-01-30",24.9967,25.3247,24.813,25.1673,1872779.0],["2017-01-31",25.2657,25.4888,24.9245,25.1673,1717772.0],["2017-02-01",25.1935,25.3838,24.7868,25.3247,1968998.0],["2017-02-02",25.2919,25.7381,25.2198,25.6528,2349116.0],["2017-02-03",25.6528,25.6528,25.1082,25.2198,1507993.0],["2017-02-06",25.141,25.3182,24.5899,24.8458,1651264.0],["2017-02-07",24.8458,25.0295,24.6621,24.8983,1239955.0],["2017-02-08",25.0033,25.5741,25.0033,25.3904,1792209.0],["2017-02-09",25.0164,25.1738,24.3275,24.5506,1877960.0],["2017-02-10",25.3658,25.9707,24.7018,24.9582,2146950.0],["2017-02-13",25.2672,25.688,25.1949,25.4053,1297581.0],["2017-02-14",25.287,25.4776,25.1686,25.3987,1217645.0],["2017-02-15",25.2935,25.3658,25.0503,25.1817,864807.0],["2017-02-16",25.2212,25.3133,24.8136,24.9714,1009664.0],["2017-02-17",24.8399,24.8399,24.1955,24.5243,1521210.0],["2017-02-21",24.6689,25.0437,24.4848,24.9977,1221134.0],["2017-02-22",24.4782,25.0897,24.4782,24.6295,1049843.0],["2017-02-23",24.7873,24.8793,24.11,24.2284,1278866.0],["2017-02-24",24.064,24.2153,23.755,23.8602,1729508.0],["2017-02-27",23.9983,24.3204,23.9128,24.2087,2713690.0],["2017-02-28",24.1364,24.4388,24.0377,24.1035,1688483.0],["2017-03-01",24.5243,25.0634,24.498,24.9385,1155156.0],["2017-03-02",24.7412,25.0174,24.2284,24.235,1069616.0],["2017-03-03",24.3468,24.4914,24.0969,24.4848,1129145.0],["2017-03-06",24.0969,24.2481,23.8865,24.2087,763936.0],["2017-03-07",24.1955,24.3204,23.9523,23.972,1009453.0],["2017-03-08",24.0246,24.0772,23.6498,23.709,819341.0],["2017-03-09",23.6301,23.7419,23.0712,23.1107,1873520.0],["2017-03-10",23.4854,23.6432,23.2093,23.2685,1043394.0],["2017-03-13",23.5446,23.6104,23.2685,23.4328,981539.0],["2017-03-14",23.2553,23.3211,22.9397,23.0581,781594.0],["2017-03-15",23.2553,23.7747,23.1172,23.7024,1142890.0],["2017-03-16",24.0312,24.0377,23.5643,23.6695,528358.0],["2017-03-17",23.8799,24.1692,23.6695,23.755,1185819.0],["2017-03-20",23.7945,23.9917,23.6761,23.9325,888175.0],["2017-03-21",23.8931,23.9983,23.5578,23.5972,1337866.0],["2017-03-22",23.5972,24.0114,23.4986,23.9917,1199670.0],["2017-03-23",23.9128,24.0509,23.7287,23.9391,1012413.0],["2017-03-24",23.9062,24.0575,23.8076,24.0312,1071096.0],["2017-03-27",23.3737,23.5512,22.8674,23.5315,1356475.0],["2017-03-28",23.4986,23.8208,23.4394,23.6893,1060734.0],["2017-03-29",23.6104,23.8405,23.3934,23.7682,1509579.0],["2017-03-30",23.7945,23.9062,23.663,23.801,806124.0],["2017-03-31",23.709,23.7945,23.4657,23.5972,921904.0],["2017-04-03",23.709,23.8405,23.3474,23.6827,495580.0],["2017-04-04",23.6432,23.8208,23.3079,23.7616,1269455.0],["2017-04-05",24.0114,24.0706,23.7287,23.7682,1124175.0],["2017-04-06",23.8602,24.0903,23.8142,23.9062,682414.0],["2017-04-07",23.755,24.0509,23.5841,23.8208,968850.0],["2017-04-10",23.8405,23.9983,23.5183,23.7945,860472.0],["2017-04-11",24.0838,24.0838,23.6367,23.9851,1182118.0],["2017-04-12",23.6104,23.7221,23.137,23.2356,1348862.0],["2017-04-13",23.2224,23.4789,22.9792,22.9923,397881.0],["2017-04-17",23.2027,23.3079,23.1238,23.3013,503299.0],["2017-04-18",22.9134,23.1764,22.874,22.9857,1084947.0],["2017-04-19",23.1961,23.2882,22.8937,22.9463,646041.0],["2017-04-20",23.2619,23.446,23.0844,23.2685,733167.0],["2017-04-21",23.3013,23.3671,23.0975,23.1961,789735.0],["2017-04-24",23.4263,23.5183,23.3342,23.3539,709694.0],["2017-04-25",23.4789,23.5906,23.2159,23.4723,923279.0],["2017-04-26",23.1501,23.7419,22.9134,23.709,840911.0],["2017-04-27",23.7484,23.7747,23.0581,23.275,694256.0],["2017-04-28",23.4526,23.4526,23.1764,23.2553,659152.0],["2017-05-01",23.2882,23.3868,23.0515,23.183,546756.0],["2017-05-02",22.9923,23.4986,22.3546,23.1896,1088437.0],["2017-05-03",22.8345,22.9397,22.2625,22.2757,1343258.0],["2017-05-04",22.1573,22.1968,21.6182,21.7036,1846028.0],["2017-05-05",21.6971,22.3217,21.6905,22.1507,1094992.0],["2017-05-08",21.7431,22.2099,21.4538,22.1639,642552.0],["2017-05-09",22.2231,22.3611,22.177,22.2428,615272.0],["2017-05-10",22.3743,22.6176,22.3414,22.4663,886906.0],["2017-05-11",22.6702,23.0515,22.3743,22.9595,1277597.0],["2017-05-12",22.8608,23.0121,22.6176,22.7491,711491.0],["2017-05-15",22.9734,23.1185,22.8612,22.881,535971.0],["2017-05-16",22.9536,23.0723,22.782,22.8282,847467.0],["2017-05-17",22.6171,22.6501,22.1948,22.208,1046883.0],["2017-05-18",21.9639,22.274,21.7594,22.208,809825.0],["2017-05-19",22.4126,22.98,22.3532,22.815,550245.0],["2017-05-22",22.8612,23.3033,22.7754,23.1581,666025.0],["2017-05-23",23.046,23.2307,23.0064,23.0987,410675.0],["2017-05-24",22.947,23.2241,22.7688,22.9668,603430.0],["2017-05-25",23.0064,23.2571,22.8414,23.0262,488285.0],["2017-05-26",23.013,23.1647,22.9008,23.0196,537874.0],["2017-05-30",23.0064,23.356,22.947,23.1647,930363.0],["2017-05-31",22.947,23.1119,22.6369,23.0657,868402.0],["2017-06-01",23.0394,23.1977,22.782,22.9074,736868.0],["2017-06-02",22.8348,22.8612,22.5247,22.782,491139.0],["2017-06-05",22.7359,23.0196,22.6699,22.8876,553735.0],["2017-06-06",22.8546,23.1449,22.7952,23.0921,434042.0],["2017-06-07",23.0526,23.2769,23.013,23.1317,658835.0],["2017-06-08",23.0723,23.7717,23.0526,23.7585,844929.0],["2017-06-09",23.7519,24.2401,23.6859,23.93,756957.0],["2017-06-12",23.8839,24.1808,23.6398,23.6727,502876.0],["2017-06-13",23.6925,23.8707,23.6332,23.8575,459842.0],["2017-06-14",23.9498,23.9498,23.2571,23.3165,678290.0],["2017-06-15",23.0789,23.1845,22.5445,22.6633,838479.0],["2017-06-16",22.6501,22.9734,22.5247,22.7227,939562.0],["2017-06-19",22.8018,23.0592,22.8018,22.9074,414587.0],["2017-06-20",22.6501,22.7029,22.1882,22.2146,638746.0],["2017-06-21",22.3664,22.6963,22.208,22.439,425478.0],["2017-06-22",22.4851,22.9404,22.4522,22.6897,603113.0],["2017-06-23",22.8876,23.1251,22.6171,23.013,1275694.0],["2017-06-26",23.1185,23.1911,22.8678,23.1119,590636.0],["2017-06-27",23.2835,23.488,22.6633,22.6699,728409.0],["2017-06-28",22.9074,22.9998,22.6831,22.815,664016.0],["2017-06-29",22.8942,23.2307,22.7688,22.9404,953730.0],["2017-06-30",22.9536,23.0591,22.8216,22.848,504673.0],["2017-07-03",22.9272,23.2241,22.8678,23.1515,515776.0],["2017-07-05",23.0723,23.3363,22.7688,23.2571,821773.0],["2017-07-06",23.2637,23.3692,22.7689,22.9272,1239849.0],["2017-07-07",22.9536,23.2241,22.9338,23.0789,485007.0],["2017-07-10",22.9536,23.8113,22.7754,23.6134,779162.0],["2017-07-11",23.6661,23.8839,23.4682,23.7387,703350.0],["2017-07-12",23.9828,24.2665,23.8245,24.0158,1004166.0],["2017-07-13",23.9894,24.2072,23.9894,24.128,499810.0],["2017-07-14",24.2731,24.5239,24.2599,24.4711,608400.0],["2017-07-17",24.537,25.0978,24.4843,25.0253,885108.0],["2017-07-18",24.9725,25.177,24.8076,24.9461,540941.0],["2017-07-19",24.9725,25.1968,24.9725,25.0517,622251.0],["2017-07-20",25.0715,25.1374,24.8537,24.8933,710963.0],["2017-07-21",24.7878,25.0385,24.6624,24.9593,449903.0],["2017-07-24",24.9395,25.177,24.7614,25.1638,560819.0],["2017-07-25",25.718,26.1667,25.5993,25.9622,967264.0],["2017-07-26",26.0413,26.2723,25.8434,26.2063,900651.0],["2017-07-27",26.292,26.3448,25.6191,25.949,831501.0],["2017-07-28",25.8632,26.1403,25.8236,26.0347,558493.0],["2017-07-31",26.0875,26.3514,25.8962,25.9556,762773.0],["2017-08-01",25.949,26.1601,25.7972,26.0743,1046566.0],["2017-08-02",25.982,26.0611,25.6389,25.9886,852753.0],["2017-08-03",25.9885,26.1733,25.7312,26.0215,803058.0],["2017-08-04",26.0149,26.0149,25.4541,25.5465,1150715.0],["2017-08-07",25.765,25.9769,25.6193,25.7253,667083.0],["2017-08-08",25.6458,26.1358,25.4604,26.01,693093.0],["2017-08-09",25.9306,26.0895,25.871,25.9902,581649.0],["2017-08-10",26.0431,26.0564,25.4406,25.5266,837845.0],["2017-08-11",24.8976,25.52,24.5864,25.4141,887963.0],["2017-08-14",25.5597,25.9372,25.4141,25.8974,847995.0],["2017-08-15",25.818,25.871,25.5465,25.5664,843343.0],["2017-08-16",25.5068,26.6391,25.4869,26.4272,1938864.0],["2017-08-17",26.2947,26.4404,25.818,25.8378,1103240.0],["2017-08-18",25.8776,26.1027,25.7385,25.9041,744375.0],["2017-08-21",26.1292,26.6921,26.1093,26.5265,713077.0],["2017-08-22",26.7715,27.288,26.7715,27.0298,1054073.0],["2017-08-23",26.8775,27.2814,26.7053,26.9437,637265.0],["2017-08-24",26.9503,27.235,26.7914,27.2218,536288.0],["2017-08-25",27.3344,27.4933,26.9503,26.9636,762773.0],["2017-08-28",27.1225,27.6588,27.0562,27.6588,1185502.0],["2017-08-29",27.5794,27.5794,27.2417,27.4204,1394328.0],["2017-08-30",27.3873,27.3873,26.5729,26.6656,1450897.0],["2017-08-31",27.0827,27.0827,26.5067,26.9503,1106412.0],["2017-09-01",27.1556,27.4204,27.0761,27.3476,662007.0],["2017-09-05",27.3542,27.8111,26.6523,26.9437,1446350.0],["2017-09-06",27.0827,27.3145,26.9172,27.3079,866816.0],["2017-09-07",27.3476,27.4602,27.043,27.1821,1004483.0],["2017-09-08",27.0165,27.0165,26.0365,26.2153,1149340.0],["2017-09-11",26.3543,26.6589,26.3543,26.5729,679454.0],["2017-09-12",26.5596,26.7914,26.4537,26.4868,622991.0],["2017-09-13",26.0497,26.3676,25.8908,26.0365,976463.0],["2017-09-14",25.8312,25.9968,25.5465,25.9703,796291.0],["2017-09-15",25.9504,26.255,25.8643,26.0564,1346642.0],["2017-09-18",26.1226,26.447,26.1226,26.4073,1462422.0],["2017-09-19",26.4669,26.9371,26.3212,26.851,909744.0],["2017-09-20",26.8311,26.9702,26.1954,26.3212,786775.0],["2017-09-21",26.1292,26.3808,25.9438,26.2352,967793.0],["2017-09-22",26.0696,26.3212,25.7915,25.8974,609034.0],["2017-09-25",25.8379,25.9769,25.712,25.8445,552677.0],["2017-09-26",25.9637,26.0829,25.6061,25.6127,824311.0],["2017-09-27",25.6856,25.8312,25.3876,25.7584,873266.0],["2017-09-28",25.6524,26.4735,25.5531,26.2352,1151455.0],["2017-09-29",26.361,26.4934,26.0564,26.3279,786563.0],["2017-10-02",26.2484,26.4735,25.9504,26.3279,1258987.0],["2017-10-03",26.4603,27.043,26.2815,27.0364,1051218.0],["2017-10-04",27.1158,27.2814,27.0629,27.2218,895682.0],["2017-10-05",27.5727,28.1488,27.5396,27.6986,1472572.0],["2017-10-06",27.533,27.6787,27.288,27.5727,882042.0],["2017-10-09",27.6588,27.6588,27.0562,27.1158,1070990.0],["2017-10-10",27.2218,27.6058,27.1556,27.5131,952779.0],["2017-10-11",27.4469,28.1091,27.4271,27.6323,1149657.0],["2017-10-12",27.6919,28.1157,27.5727,28.1157,1309529.0],["2017-10-13",28.4932,28.7117,28.4402,28.5792,1412197.0],["2017-10-16",28.8176,29.2348,28.6454,28.9368,1408708.0],["2017-10-17",28.8044,28.8838,28.2813,28.7911,752199.0],["2017-10-18",28.6322,28.9567,28.4799,28.758,861212.0],["2017-10-19",28.6057,28.8375,28.3276,28.6653,831923.0],["2017-10-20",28.9037,29.0626,28.4998,28.5594,1012836.0],["2017-10-23",28.4203,28.8838,28.2614,28.7514,967159.0],["2017-10-24",28.8242,29.5924,28.7713,29.3805,1677381.0],["2017-10-25",29.3738,29.4268,28.4865,28.9037,1473207.0],["2017-10-26",28.9434,29.0692,28.5263,28.619,1508945.0],["2017-10-27",28.0032,28.374,27.5926,28.129,969591.0],["2017-10-30",28.0694,28.5528,27.9436,28.321,902237.0],["2017-10-31",28.2813,28.7779,28.1621,28.4402,1575875.0],["2017-11-01",29.0097,29.2878,28.3673,28.4733,980587.0],["2017-11-02",28.3342,28.7713,28.3342,28.4336,612629.0],["2017-11-03",28.6256,28.6521,28.129,28.4005,729149.0],["2017-11-06",28.5859,29.5063,28.4005,29.4401,1085265.0],["2017-11-07",29.3601,29.4867,29.0871,29.3135,961026.0],["2017-11-08",29.3602,29.6931,29.1471,29.5599,859520.0],["2017-11-09",29.3002,29.4667,28.6876,29.3601,1207071.0],["2017-11-10",29.5533,29.6199,29.1804,29.2403,1013365.0],["2017-11-13",29.2203,29.5066,29.0205,29.2536,730418.0],["2017-11-14",28.9673,28.9673,28.4478,28.5677,698169.0],["2017-11-15",28.3147,28.4212,27.8818,28.2281,943262.0],["2017-11-16",28.4545,28.6743,28.2747,28.2747,918415.0],["2017-11-17",28.308,28.6343,28.288,28.601,878976.0],["2017-11-20",28.6343,28.7808,28.4012,28.7209,583023.0],["2017-11-21",29.0006,29.227,28.9273,29.1271,1219442.0],["2017-11-22",29.3002,29.4334,28.9206,29.1737,1267023.0],["2017-11-24",29.2669,29.4667,29.187,29.3868,216651.0],["2017-11-27",29.3002,29.4334,28.6143,28.7409,815535.0],["2017-11-28",28.6343,28.8141,28.348,28.6743,1249788.0],["2017-11-29",28.4545,28.6742,27.5888,28.3013,1489490.0],["2017-11-30",28.5278,28.6343,27.9551,28.0017,1621024.0],["2017-12-01",28.0683,28.5078,27.8685,28.4745,1314815.0],["2017-12-04",28.7808,29.0205,28.5078,28.7142,1054179.0],["2017-12-05",28.1082,28.4412,27.9551,28.2481,2284935.0],["2017-12-06",28.2281,28.4878,27.9018,28.0949,1489807.0],["2017-12-07",27.9551,28.2281,27.8152,28.1349,1095098.0],["2017-12-08",28.328,28.3679,27.8751,27.9617,1006175.0],["2017-12-11",28.0083,28.3147,27.742,28.1881,1037578.0],["2017-12-12",28.3213,28.5477,28.1215,28.1548,1232871.0],["2017-12-13",28.2814,28.7875,28.2214,28.7875,1129779.0],["2017-12-14",28.7275,29.0405,28.5544,28.5744,780642.0],["2017-12-15",28.7808,29.0272,28.7009,28.8474,1598714.0],["2017-12-18",29.2203,29.8329,29.2003,29.6998,1571223.0],["2017-12-19",29.7131,30.046,29.5,29.9728,1190154.0],["2017-12-20",30.4989,30.8385,30.3457,30.7186,1102711.0],["2017-12-21",30.8718,31.1515,30.7386,30.9384,1388830.0],["2017-12-22",30.985,31.0382,30.6986,30.7719,597509.0],["2017-12-26",30.8052,31.0449,30.5122,31.0116,510277.0],["2017-12-27",31.1581,31.5443,31.0915,31.3579,675013.0],["2017-12-28",31.5244,31.8307,31.3912,31.7175,772818.0],["2017-12-29",31.8307,31.9173,31.3645,31.5976,778422.0],["2018-01-02",31.9239,32.5632,31.9239,32.5632,985451.0],["2018-01-03",32.4966,32.6697,32.1903,32.6231,877495.0],["2018-01-04",32.7763,32.8629,32.45,32.4567,668457.0],["2018-01-05",32.3767,32.8629,32.2968,32.7097,566528.0],["2018-01-08",32.7696,32.9361,32.6231,32.8629,887540.0],["2018-01-09",32.8429,32.8495,32.45,32.6697,1011144.0],["2018-01-10",32.8895,33.2025,32.8295,32.9361,1123646.0],["2018-01-11",33.1159,33.369,32.8762,33.3623,1022881.0],["2018-01-12",33.5088,33.5088,33.1758,33.2491,590107.0],["2018-01-16",33.1625,33.2424,32.7896,32.8562,879927.0],["2018-01-17",32.8895,33.3556,32.8562,33.1825,696054.0],["2018-01-18",33.1825,33.2424,32.9095,32.9761,804750.0],["2018-01-19",33.0693,33.5354,33.0426,33.5221,817121.0],["2018-01-22",32.8629,33.3889,32.7297,33.3556,1015268.0],["2018-01-23",33.1425,33.1425,32.5632,32.7363,1303713.0],["2018-01-24",33.2558,33.3556,32.9761,33.289,1062109.0],["2018-01-25",33.6819,33.895,33.2557,33.329,899700.0],["2018-01-26",33.3756,33.7818,33.3756,33.7152,456353.0],["2018-01-29",33.6819,33.7552,33.1159,33.1292,577948.0],["2018-01-30",32.9894,33.1692,31.9705,31.9838,1281720.0],["2018-01-31",32.3767,32.43,32.0238,32.3301,831183.0],["2018-02-01",32.1637,32.8762,32.1437,32.7297,691084.0],["2018-02-02",32.3767,32.4766,31.1515,31.5643,1118360.0],["2018-02-05",31.1115,32.3368,30.6653,31.1981,1545529.0],["2018-02-06",30.632,32.157,30.632,31.9772,1299167.0],["2018-02-07",31.6909,31.7841,31.3113,31.4445,1228218.0],["2018-02-08",31.4445,31.511,30.0927,30.2791,1499323.0],["2018-02-09",30.6254,31.2314,30.1792,30.965,1647458.0],["2018-02-12",31.2331,31.6285,31.2264,31.4141,585138.0],["2018-02-13",31.3805,32.4127,31.3805,32.3725,971388.0],["2018-02-14",32.0039,34.3497,31.8765,34.209,1927656.0],["2018-02-15",34.343,34.6111,33.6527,34.0548,1337760.0],["2018-02-16",33.8336,34.4301,33.713,33.847,845563.0],["2018-02-20",33.4516,34.2425,33.036,33.8269,826002.0],["2018-02-21",33.8403,34.2023,33.4047,33.4047,1080189.0],["2018-02-22",33.7331,34.1486,33.6728,33.9677,979212.0],["2018-02-23",34.0816,34.9998,34.0816,34.9663,1626311.0],["2018-02-26",35.288,36.1057,35.1942,36.0454,1669451.0],["2018-02-27",35.8242,36.0856,35.4824,35.8041,2204893.0],["2018-02-28",35.6634,35.8443,35.2612,35.3417,2103493.0],["2018-03-01",35.5293,35.7907,34.9127,35.5896,1534639.0],["2018-03-02",35.335,35.5092,34.7988,35.4891,1408180.0],["2018-03-05",35.1875,35.9248,35.1272,35.6969,1147331.0],["2018-03-06",36.1929,37.2116,36.1929,36.6955,1688377.0],["2018-03-07",36.2934,36.7961,36.0387,36.7357,1300541.0],["2018-03-08",36.5079,36.5079,35.9449,36.166,1120157.0],["2018-03-09",36.2063,36.9033,36.2063,36.5682,1259728.0],["2018-03-12",36.6151,36.7223,35.9248,36.4543,972551.0],["2018-03-13",36.5548,36.843,36.2666,36.3336,934064.0],["2018-03-14",36.7291,36.8631,36.4945,36.662,961237.0],["2018-03-15",36.729,36.7693,36.3403,36.528,674695.0],["2018-03-16",36.6285,36.9368,36.3939,36.6352,1234986.0],["2018-03-19",36.3604,36.5548,36.1258,36.4878,666554.0],["2018-03-20",36.7224,37.1848,36.2398,36.9435,1318622.0],["2018-03-21",37.1245,37.9422,37.0441,37.4328,1301704.0],["2018-03-22",36.843,37.2183,36.1526,36.4006,1019392.0],["2018-03-23",36.595,36.595,35.8242,35.8309,1136335.0],["2018-03-26",36.2331,36.2733,35.4221,36.1996,1151772.0],["2018-03-27",36.2934,36.5347,35.5896,35.7773,763724.0],["2018-03-28",35.6098,35.784,34.9596,35.1406,870940.0],["2018-03-29",35.4891,36.5749,35.1875,36.3135,1135277.0],["2018-04-02",36.414,37.3323,36.2331,36.347,1198507.0],["2018-04-03",36.4811,36.8698,36.2934,36.7558,970754.0],["2018-04-04",36.2934,37.3926,35.784,37.1982,1329407.0],["2018-04-05",37.4864,37.9757,37.3993,37.5937,1028696.0],["2018-04-06",37.3993,37.4931,36.4811,36.6754,756429.0],["2018-04-09",36.7894,36.8162,36.2867,36.4408,1116774.0],["2018-04-10",37.5266,38.036,37.1848,37.654,1279923.0],["2018-04-11",37.4529,37.8751,37.2786,37.4462,880033.0],["2018-04-12",37.4261,37.7679,37.158,37.5937,931737.0],["2018-04-13",36.8631,37.0642,36.4677,36.7961,1418330.0],["2018-04-16",37.1647,37.6741,36.9904,37.4127,829809.0],["2018-04-17",37.6674,38.0092,37.4529,37.9355,774721.0],["2018-04-18",38.5454,38.9341,38.351,38.4315,1296735.0],["2018-04-19",38.1433,38.3443,37.5333,38.2572,1148177.0],["2018-04-20",38.1365,38.1835,37.4998,37.6406,672158.0],["2018-04-23",37.2384,37.5333,37.0307,37.1111,927719.0],["2018-04-24",37.5266,37.5534,36.2465,36.6285,1011250.0],["2018-04-25",36.4341,36.6553,35.3886,35.536,1672729.0],["2018-04-26",35.1741,36.2197,34.4234,35.7371,2167357.0],["2018-04-27",35.3484,35.7505,34.8122,35.7036,1721895.0],["2018-04-30",35.7237,35.898,35.3886,35.3953,1085370.0],["2018-05-01",35.1942,35.335,33.8671,34.6848,1258353.0],["2018-05-02",35.087,35.1741,34.6044,34.6781,845880.0],["2018-05-03",34.7586,34.9864,34.5575,34.725,973503.0],["2018-05-04",34.5374,35.65,34.41,35.4958,1242281.0],["2018-05-07",35.5159,35.6902,34.7384,34.906,1024573.0],["2018-05-08",34.724,35.3105,34.2319,34.4274,1094569.0],["2018-05-09",34.697,34.9599,34.3937,34.7914,1158539.0],["2018-05-10",35.0947,35.3981,34.9195,35.2768,1473841.0],["2018-05-11",35.4992,35.5936,34.8453,34.8993,680617.0],["2018-05-14",34.8386,35.0813,34.6768,34.906,625952.0],["2018-05-15",34.6364,34.9195,34.1038,34.906,905727.0],["2018-05-16",35.0543,35.4588,34.7172,35.0745,1378574.0],["2018-05-17",35.1487,35.3307,34.9869,35.0476,437637.0],["2018-05-18",34.6903,34.8318,34.2993,34.6161,1105143.0],["2018-05-21",34.9465,35.0745,34.6633,34.8184,892510.0],["2018-05-22",35.1217,35.2431,34.7644,34.906,526349.0],["2018-05-23",34.5689,34.5689,33.8207,34.4813,738136.0],["2018-05-24",34.5555,34.7038,34.2656,34.6161,822090.0],["2018-05-25",34.3802,34.4206,33.578,33.7398,764676.0],["2018-05-29",33.3286,33.6319,32.5196,32.5735,1023727.0],["2018-05-30",32.9173,33.5106,32.6747,33.2611,1125550.0],["2018-05-31",33.369,33.6993,32.8499,32.9578,1289756.0],["2018-06-01",33.1263,33.4027,32.9915,33.2072,804327.0],["2018-06-04",33.4769,33.8476,33.2679,33.4566,812151.0],["2018-06-05",33.6387,34.6229,33.6252,34.5622,1136546.0],["2018-06-06",34.9869,35.479,34.9127,35.452,1363665.0],["2018-06-07",35.4183,35.4251,34.36,34.7779,903612.0],["2018-06-08",34.7981,34.9667,34.4476,34.6903,717095.0],["2018-06-11",34.6364,34.9195,34.515,34.5959,687701.0],["2018-06-12",34.5959,34.6903,34.2588,34.4746,533433.0],["2018-06-13",34.5015,34.6903,33.7937,34.0499,663170.0],["2018-06-14",34.1173,34.2251,33.7735,33.8881,760764.0],["2018-06-15",33.4903,33.4903,32.432,32.7421,1413466.0],["2018-06-18",32.4522,32.8027,32.2432,32.7623,845035.0],["2018-06-19",32.0342,32.2365,31.4612,31.859,984393.0],["2018-06-20",32.041,32.041,31.4545,31.7107,991372.0],["2018-06-21",31.6904,31.6904,31.3466,31.4612,680617.0],["2018-06-22",31.9399,32.0882,31.4545,31.4949,1691444.0],["2018-06-25",31.2792,31.441,30.7804,31.3871,2017742.0],["2018-06-26",31.4882,31.6837,31.2792,31.6567,1037472.0],["2018-06-27",31.3601,31.5758,31.0096,31.0163,988834.0],["2018-06-28",30.841,31.0096,30.1534,30.9422,1051007.0],["2018-06-29",31.2523,31.7376,31.0365,31.5961,965784.0],["2018-07-02",30.9287,31.259,30.3692,30.6321,1051218.0],["2018-07-03",30.9085,30.9691,29.9242,30.0658,950030.0],["2018-07-05",30.113,30.7534,30.0254,30.6118,1383649.0],["2018-07-06",30.4635,31.0231,30.0995,30.868,1258882.0],["2018-07-09",31.3264,31.414,30.9759,31.3399,763619.0],["2018-07-10",31.1848,31.4747,30.9556,31.2185,736445.0],["2018-07-11",30.5579,30.8613,29.7625,30.0119,1139190.0],["2018-07-12",30.2276,30.4838,29.7288,30.1939,1694510.0],["2018-07-13",30.2141,30.5242,29.9917,30.3961,1359013.0],["2018-07-16",30.4366,30.5242,30.0523,30.1467,1077017.0],["2018-07-17",30.0726,30.5647,30.0726,30.4096,1362185.0],["2018-07-18",30.5377,30.9085,30.4298,30.7534,917357.0],["2018-07-19",30.14,30.1669,29.3512,29.3782,987988.0],["2018-07-20",29.4389,29.7962,29.4389,29.5063,1326023.0],["2018-07-23",29.5872,30.0726,29.4254,29.958,2119142.0],["2018-07-24",31.104,31.8859,30.8882,31.3466,1987290.0],["2018-07-25",31.3197,32.0477,31.2725,32.014,1124281.0],["2018-07-26",31.8118,32.1758,31.65,32.1488,1270090.0],["2018-07-27",32.3848,32.4118,32.0747,32.2837,1136863.0],["2018-07-30",32.3241,32.5533,32.1691,32.405,1298109.0],["2018-07-31",32.7758,33.4094,31.9736,33.2746,1311643.0],["2018-08-01",32.796,33.0522,31.9264,32.2095,1230016.0],["2018-08-02",31.6298,31.7578,31.0702,31.6028,1100385.0],["2018-08-03",31.6837,32.1556,31.5421,32.068,702292.0],["2018-08-06",31.8118,31.8118,31.3129,31.3938,1149129.0],["2018-08-07",31.9514,32.0398,31.1286,31.2034,791533.0],["2018-08-08",31.2102,31.319,31.0062,31.0606,754948.0],["2018-08-09",31.0606,31.353,30.9179,31.0674,778950.0],["2018-08-10",30.6255,31.0198,30.2855,30.8091,997082.0],["2018-08-13",30.8091,31.0267,30.2039,30.2855,915877.0],["2018-08-14",30.4011,30.4419,29.7687,29.9047,1346853.0],["2018-08-15",29.3675,29.3675,28.3816,28.7148,1395280.0],["2018-08-16",29.0616,29.4287,28.5924,29.1772,1016854.0],["2018-08-17",29.1704,29.8027,29.0684,29.6667,594231.0],["2018-08-20",29.8027,29.9863,29.5715,29.7687,866710.0],["2018-08-21",29.7211,30.1835,29.6395,29.9115,613475.0],["2018-08-22",30.1087,30.2583,29.8775,30.1767,454555.0],["2018-08-23",29.9251,29.9251,29.3811,29.4287,673215.0],["2018-08-24",30.0679,30.2243,29.6871,30.1699,592856.0],["2018-08-27",30.2515,31.0198,30.2379,30.8567,710540.0],["2018-08-28",31.2646,31.2646,30.9247,31.0742,892933.0],["2018-08-29",31.0131,31.2374,30.7615,30.8499,818918.0],["2018-08-30",30.5779,30.6867,29.5375,29.7211,661161.0],["2018-08-31",29.5511,29.9591,29.3812,29.6735,473905.0],["2018-09-04",29.0752,29.1364,28.4088,28.7964,961766.0],["2018-09-05",28.7964,28.8712,28.4292,28.7012,1448147.0],["2018-09-06",28.9392,29.1024,28.1232,28.1844,1484732.0],["2018-09-07",27.9668,28.1436,27.4636,27.4976,1553354.0],["2018-09-10",27.6337,27.6337,27.1781,27.2257,1264697.0],["2018-09-11",26.9673,27.2189,26.6409,27.0625,1053544.0],["2018-09-12",27.1781,28.164,27.1713,27.9532,1274002.0],["2018-09-13",28.47,28.7896,27.688,28.0008,1106940.0],["2018-09-14",28.062,28.3136,27.96,28.1232,486064.0],["2018-09-17",28.2184,28.3272,27.8852,27.9464,784343.0],["2018-09-18",28.5108,28.5788,28.198,28.4292,920212.0],["2018-09-19",28.1436,29.0072,28.096,28.81,955951.0],["2018-09-20",29.4151,29.6327,29.0752,29.4151,887223.0],["2018-09-21",29.8843,30.3195,29.7483,30.0951,1386610.0],["2018-09-24",30.0611,30.2107,29.5239,29.5307,665602.0],["2018-09-25",29.6531,29.8299,29.3811,29.7823,878976.0],["2018-09-26",29.5443,30.0475,29.4491,29.6055,670995.0],["2018-09-27",29.3335,29.5919,29.1364,29.4695,701975.0],["2018-09-28",29.4083,29.7211,29.3335,29.3335,694891.0],["2018-10-01",29.3675,29.4355,28.776,29.3675,947809.0],["2018-10-02",29.4899,29.8571,29.4151,29.6599,670572.0],["2018-10-03",29.8231,30.0135,29.4763,29.7483,1031446.0],["2018-10-04",29.8979,30.0203,28.946,29.0072,814477.0],["2018-10-05",28.7148,28.7964,28.1164,28.742,1108949.0],["2018-10-08",28.5448,28.9868,28.3204,28.8508,792167.0],["2018-10-09",28.708,28.9052,28.4156,28.708,728515.0],["2018-10-10",28.5516,28.572,27.722,28.1164,1015797.0],["2018-10-11",28.0008,29.1092,28.0008,29.0276,1460413.0],["2018-10-12",29.4491,29.5307,28.3816,28.3952,1101548.0],["2018-10-15",28.5176,28.9528,28.4496,28.6536,969379.0],["2018-10-16",28.5788,28.8372,28.232,28.4904,872526.0],["2018-10-17",28.606,28.742,28.3476,28.4632,662853.0],["2018-10-18",28.062,28.1844,27.1713,27.1985,1289016.0],["2018-10-19",27.2937,27.3888,25.9405,26.0289,1890437.0],["2018-10-22",26.2193,26.3757,25.7706,26.0153,1237206.0],["2018-10-23",25.4918,25.5054,24.8458,25.2878,1275271.0],["2018-10-24",25.2878,25.7909,24.3766,24.4174,1484203.0],["2018-10-25",24.6622,25.5462,24.6418,25.1382,1282778.0],["2018-10-26",24.5262,25.5938,24.5262,25.4306,1014316.0],["2018-10-29",25.8453,25.9541,24.1998,24.3902,941782.0],["2018-10-30",24.329,25.043,24.2882,25.0226,1069193.0],["2018-10-31",25.2878,26.0969,25.2674,26.0697,1691867.0],["2018-11-01",26.4913,27.3344,26.3145,27.0421,1856919.0],["2018-11-02",28.1232,28.164,27.3413,27.6132,1246193.0],["2018-11-05",27.5996,27.7832,26.6341,26.9333,1030917.0],["2018-11-06",26.8509,27.3042,26.8371,27.2836,832875.0],["2018-11-07",27.3798,27.5172,27.1188,27.2836,650059.0],["2018-11-08",27.1187,27.4278,26.686,26.8234,699543.0],["2018-11-09",26.2533,26.2945,25.8205,26.0541,826320.0],["2018-11-12",25.6007,25.9442,25.0924,25.3328,720796.0],["2018-11-13",25.4221,25.6144,24.8382,25.1199,828857.0],["2018-11-14",25.1061,25.5664,25.1061,25.4427,780113.0],["2018-11-15",25.3809,26.1846,25.2779,25.9235,645618.0],["2018-11-16",25.9235,26.1708,25.6831,25.9716,418499.0],["2018-11-19",25.9991,26.0266,25.4839,25.6007,365949.0],["2018-11-20",25.216,25.3328,24.2956,24.4536,862058.0],["2018-11-21",24.7215,25.0443,24.3918,24.6528,1661838.0],["2018-11-23",23.9453,23.9453,21.4106,22.0632,3433535.0],["2018-11-26",21.7678,23.0386,21.7678,21.9395,2640522.0],["2018-11-27",21.7197,22.8531,21.6373,22.6608,1244607.0],["2018-11-28",22.8119,23.4438,22.3585,23.2515,926556.0],["2018-11-29",23.2584,23.5537,22.8668,23.0386,678819.0],["2018-11-30",22.9012,23.0454,22.5852,22.9974,805278.0],["2018-12-03",23.7667,24.0346,22.9355,23.1485,1698634.0],["2018-12-04",23.2034,23.3889,22.4684,22.5371,1031551.0],["2018-12-06",21.9807,22.2761,21.4724,22.2624,1077335.0],["2018-12-07",22.4547,22.702,22.3242,22.4478,1129250.0],["2018-12-10",22.4616,22.5921,22.1113,22.1593,1012202.0],["2018-12-11",22.6539,22.8737,21.7335,22.0838,839431.0],["2018-12-12",22.0838,22.5371,21.9395,21.9739,936601.0],["2018-12-13",22.3997,22.5165,21.8914,22.0357,741943.0],["2018-12-14",21.5617,22.1319,21.3694,21.7747,782757.0],["2018-12-17",21.7609,22.1868,21.3488,21.4037,798405.0],["2018-12-18",21.4793,21.8777,21.2801,21.4518,1175139.0],["2018-12-19",21.6579,22.0632,20.5176,20.7924,1037261.0],["2018-12-20",20.9573,21.287,20.2085,20.4558,1401835.0],["2018-12-21",20.5314,21.026,20.4696,20.7443,1871299.0],["2018-12-24",20.71,20.8061,20.3116,20.5245,432985.0],["2018-12-26",20.7718,21.1702,20.1948,21.1702,757380.0],["2018-12-27",20.7375,21.3213,20.5177,21.3213,623520.0],["2018-12-28",21.4244,21.5823,20.868,21.0122,987143.0],["2018-12-31",20.9779,21.2732,20.5795,21.1359,905092.0],["2019-01-02",20.6825,20.971,20.3047,20.7375,1974708.0],["2019-01-03",20.6276,20.868,19.9269,20.0643,1783433.0],["2019-01-04",20.7169,21.8571,20.6276,21.39,1873731.0],["2019-01-07",21.4587,21.9052,21.3763,21.5137,1082833.0],["2019-01-08",21.6236,21.8434,21.4175,21.7884,1131788.0],["2019-01-09",21.7884,22.1799,21.7609,21.9258,1102077.0],["2019-01-10",21.6373,21.9533,21.5068,21.9189,1483463.0],["2019-01-11",21.8708,22.0014,21.5343,21.7815,1172708.0],["2019-01-14",21.5137,22.1387,21.5137,22.1387,1188251.0],["2019-01-15",22.2555,22.5646,20.9641,21.0878,1866647.0],["2019-01-16",21.0878,21.6648,21.0672,21.5549,1106412.0],["2019-01-17",21.4312,22.1319,21.4312,21.9876,838902.0],["2019-01-18",22.1731,22.441,22.0357,22.1799,1148917.0],["2019-01-22",21.8915,21.967,21.5755,21.8502,995496.0],["2019-01-23",21.8502,21.8846,21.2938,21.4312,825368.0],["2019-01-24",21.1153,21.651,21.1153,21.3351,933218.0],["2019-01-25",21.9121,22.4753,21.8022,22.1456,1016220.0],["2019-01-28",21.809,21.9464,21.6029,21.8228,996659.0],["2019-01-29",22.4341,22.6814,22.2418,22.4753,1605798.0],["2019-01-30",22.8668,23.3477,22.5165,23.1553,2065006.0],["2019-01-31",23.0523,23.5194,22.9424,23.0935,1665221.0],["2019-02-01",22.9218,23.2309,22.8188,22.9905,791110.0],["2019-02-04",22.9355,23.3202,22.8325,23.1966,717095.0],["2019-02-05",23.1141,23.7461,23.1141,23.3133,1106412.0],["2019-02-06",23.2378,23.6087,23.2172,23.5606,1148177.0],["2019-02-07",23.4576,23.4576,22.4616,22.6127,1415687.0],["2019-02-08",22.5807,22.8035,22.337,22.6572,1036732.0],["2019-02-11",22.5656,22.6996,21.9171,21.9734,1484309.0],["2019-02-12",21.9241,22.3471,21.1346,21.2896,1860726.0],["2019-02-13",21.4729,21.7267,21.3672,21.5857,1287959.0],["2019-02-14",21.5152,22.2625,21.3813,22.1638,1286267.0],["2019-02-15",22.6925,23.327,22.6502,22.911,2019222.0],["2019-02-19",23.6653,24.6311,23.4398,24.2575,2298363.0],["2019-02-20",24.892,25.4136,24.6805,25.2585,2634072.0],["2019-02-21",25.2162,25.3502,24.8638,25.2797,1871511.0],["2019-02-22",25.6181,26.0692,25.4348,25.5123,1601358.0],["2019-02-25",25.6533,26.182,25.6251,25.9987,1505773.0],["2019-02-26",25.9564,26.1186,25.7097,25.9353,1233505.0],["2019-02-27",25.9846,26.2455,25.7873,25.8859,993275.0],["2019-02-28",25.893,25.893,25.0964,25.1034,1012307.0],["2019-03-01",25.0964,25.4489,25.0682,25.2162,1087697.0],["2019-03-04",25.3784,25.5053,24.7228,25.188,1146062.0],["2019-03-05",25.1739,25.5899,25.0612,25.5546,1035252.0],["2019-03-06",25.604,25.7379,25.4559,25.47,970648.0],["2019-03-07",25.3008,25.4348,25.0893,25.2162,905304.0],["2019-03-08",24.9343,25.3149,24.6734,25.2656,1001840.0],["2019-03-11",25.463,26.1397,25.3925,26.1045,865970.0],["2019-03-12",26.2737,26.7107,26.2737,26.6684,1297475.0],["2019-03-13",26.887,27.1972,26.8094,26.9645,1261842.0],["2019-03-14",26.4993,26.8588,26.0974,26.1397,1189414.0],["2019-03-15",26.2737,26.6684,26.175,26.5204,1599031.0],["2019-03-18",26.6614,26.9927,26.6614,26.8376,878024.0],["2019-03-19",27.606,27.8951,27.2536,27.3804,1548807.0],["2019-03-20",27.3029,27.8316,27.0773,27.5849,1447302.0],["2019-03-21",27.4932,27.8387,27.3875,27.8034,644138.0],["2019-03-22",27.3945,27.458,26.457,26.4993,866922.0],["2019-03-25",26.4922,27.0491,26.4429,26.7389,697217.0],["2019-03-26",27.035,27.6413,27.0068,27.5919,857617.0],["2019-03-27",27.7259,27.8528,27.1126,27.3946,895259.0],["2019-03-28",27.2818,27.599,27.2465,27.5073,583235.0],["2019-03-29",28.163,28.3603,27.7823,27.9726,938081.0],["2019-04-01",28.452,28.6282,28.2193,28.3674,819870.0],["2019-04-02",28.3533,28.3533,27.6483,28.1207,731898.0],["2019-04-03",28.5084,28.7551,28.3039,28.4943,843131.0],["2019-04-04",28.3674,28.9032,28.2123,28.9032,965467.0],["2019-04-05",28.9807,29.023,28.7058,28.9243,547390.0],["2019-04-08",28.882,29.446,28.882,29.3896,551620.0],["2019-04-09",29.2556,29.3825,28.6,28.7269,661584.0],["2019-04-10",28.7622,29.023,28.6564,28.9525,463754.0],["2019-04-11",28.7199,28.7199,28.1418,28.4449,1020555.0],["2019-04-12",28.8468,29.2768,28.734,28.9032,769540.0],["2019-04-15",28.8679,29.0653,28.4943,28.6353,732215.0],["2019-04-16",28.7269,29.1358,28.318,29.0935,622568.0],["2019-04-17",29.305,29.9042,29.2768,29.4953,718787.0],["2019-04-18",29.3966,29.5024,28.6423,28.9243,938610.0],["2019-04-22",28.6987,28.7058,28.3462,28.4097,683789.0],["2019-04-23",28.3815,28.5225,28.2264,28.3321,876121.0],["2019-04-24",28.3321,28.3321,27.4439,27.74,1095415.0],["2019-04-25",27.5144,27.5778,26.7389,26.7883,1113496.0],["2019-04-26",26.8517,27.6413,26.8447,27.4439,698697.0],["2019-04-29",27.5003,27.7964,27.2042,27.4016,791321.0],["2019-04-30",27.3593,27.4228,26.5416,27.0844,830655.0],["2019-05-01",26.8024,27.2113,25.8578,25.8719,1225681.0],["2019-05-02",25.8861,26.0001,25.4442,25.936,1326552.0],["2019-05-03",26.2924,27.0265,26.2852,26.9053,945589.0],["2019-05-06",26.2353,26.3921,25.8077,25.9788,1094569.0],["2019-05-07",25.7578,26.3779,25.7008,26.0215,1311961.0],["2019-05-08",25.8291,26.2282,25.7079,25.879,778633.0],["2019-05-09",25.5796,25.6509,25.0451,25.2518,1374344.0],["2019-05-10",25.2447,25.544,24.8313,25.4086,1530092.0],["2019-05-13",24.7885,24.9168,24.2326,24.7101,1007655.0],["2019-05-14",24.9239,25.1164,24.6959,24.9596,725343.0],["2019-05-15",24.6388,25.1306,24.4108,24.9952,558281.0],["2019-05-16",25.2447,25.4157,24.9952,25.0095,725871.0],["2019-05-17",24.7743,24.9382,24.6317,24.7457,657989.0],["2019-05-20",24.6103,24.8028,24.4036,24.4535,521380.0],["2019-05-21",24.3466,24.7101,24.2397,24.6317,588416.0],["2019-05-22",24.5105,24.5105,23.8335,23.862,1039376.0],["2019-05-23",23.5127,23.7622,23.2419,23.7123,1142467.0],["2019-05-24",24.0615,24.2041,23.805,23.862,627855.0],["2019-05-28",23.9831,24.2255,23.9119,24.1257,1255392.0],["2019-05-29",23.8548,24.368,23.7622,24.3466,742577.0],["2019-05-30",24.4179,24.6317,24.1542,24.1898,550880.0],["2019-05-31",23.7622,24.1328,23.6268,24.0402,648367.0],["2019-06-03",24.1827,24.7956,24.1542,24.7315,490505.0],["2019-06-04",24.9453,25.2732,24.6388,25.2589,547602.0],["2019-06-05",25.4513,25.5012,24.7457,25.0023,619290.0],["2019-06-06",25.1377,25.2518,24.8598,25.1164,447894.0],["2019-06-07",25.2518,25.8576,25.1449,25.6937,679136.0],["2019-06-10",25.9859,26.0643,25.7222,25.9146,782968.0],["2019-06-11",26.6345,26.9124,26.4206,26.5204,708636.0],["2019-06-12",26.3707,26.6701,26.2923,26.3137,498752.0],["2019-06-13",26.4848,26.8412,26.3351,26.6772,560184.0],["2019-06-14",26.5632,26.6701,26.271,26.3636,489025.0],["2019-06-17",26.385,26.72,26.1712,26.5561,404331.0],["2019-06-18",26.891,27.7178,26.891,27.5182,713712.0],["2019-06-19",27.4327,27.6893,26.9623,27.2474,627326.0],["2019-06-20",27.7962,28.0314,27.5325,27.7962,732427.0],["2019-06-21",27.7891,28.0528,27.6893,27.9744,1193643.0],["2019-06-24",27.9102,28.1668,27.5681,28.1169,720902.0],["2019-06-25",28.0884,28.1668,27.6608,27.6679,550140.0],["2019-06-26",27.6251,27.8318,27.3329,27.8105,813103.0],["2019-06-27",27.7962,28.0813,27.4612,27.7819,653548.0],["2019-06-28",27.8746,27.8746,27.3187,27.6893,1062214.0],["2019-07-01",27.9245,27.9316,27.2617,27.4327,768059.0],["2019-07-02",27.2474,27.3115,26.5489,27.1191,989151.0],["2019-07-03",27.1191,27.4327,27.0336,27.4327,412578.0],["2019-07-05",26.8982,27.3187,26.5846,27.1975,448211.0],["2019-07-08",27.1547,27.4683,27.0264,27.0763,623202.0],["2019-07-09",26.7984,26.8269,25.9645,26.5489,1198084.0],["2019-07-10",26.6986,26.9195,26.2995,26.5489,927508.0],["2019-07-11",26.1926,26.3137,26.0144,26.2638,976463.0],["2019-07-12",26.1712,26.5988,26.1712,26.2781,604805.0],["2019-07-15",26.4349,26.8483,26.3636,26.6558,826637.0],["2019-07-16",26.6986,27.1191,26.5561,26.606,715826.0],["2019-07-17",26.6131,26.9124,26.271,26.2852,606602.0],["2019-07-18",26.1926,26.3565,25.9502,26.1997,955739.0],["2019-07-19",26.6701,27.1619,26.4919,26.8198,966524.0],["2019-07-22",26.9053,27.055,26.5917,26.8198,768800.0],["2019-07-23",26.8554,27.3044,26.6273,26.6558,856031.0],["2019-07-24",26.4848,27.112,26.442,26.8411,749133.0],["2019-07-25",26.9124,27.0621,26.4563,26.6701,786880.0],["2019-07-26",26.7129,26.7129,26.3209,26.6273,501924.0],["2019-07-29",26.6273,26.663,26.1997,26.5489,548765.0],["2019-07-30",26.4634,26.5703,26.0429,26.4135,615484.0],["2019-07-31",26.271,26.3993,25.3872,25.5084,959863.0],["2019-08-01",25.209,25.5939,24.6103,24.6246,1329936.0],["2019-08-02",24.2468,24.5533,23.5626,23.5983,1173659.0],["2019-08-05",23.1635,23.5127,22.6361,22.9924,1138661.0],["2019-08-06",23.1564,23.2063,22.7074,23.0637,980481.0],["2019-08-07",22.8977,23.3019,22.739,23.2441,1002791.0],["2019-08-08",23.4101,24.1029,23.4101,24.0163,1057351.0],["2019-08-09",23.7709,23.7854,22.9988,23.0781,863961.0],["2019-08-12",22.8761,22.9988,22.3709,22.4142,784448.0],["2019-08-13",22.4792,23.1792,22.3349,22.9338,1264380.0],["2019-08-14",22.4503,22.5297,22.0823,22.0967,1001417.0],["2019-08-15",21.9813,22.241,21.3101,21.5194,1057879.0],["2019-08-16",21.6349,21.7143,21.4039,21.5844,971494.0],["2019-08-19",21.9596,22.1184,21.7864,21.8658,1260362.0],["2019-08-20",21.8008,21.9019,21.5194,21.7648,817861.0],["2019-08-21",21.7792,22.0029,21.5266,21.5916,984605.0],["2019-08-22",21.7792,21.9091,21.6493,21.772,829386.0],["2019-08-23",21.6276,21.9957,21.2452,21.3246,922856.0],["2019-08-26",21.4328,21.5266,21.2091,21.3101,767002.0],["2019-08-27",21.5122,21.7287,21.3967,21.5194,1766727.0],["2019-08-28",21.505,22.0895,21.2668,21.9307,827694.0],["2019-08-29",22.3709,22.8039,22.2988,22.4864,1367154.0],["2019-08-30",22.7245,23.006,22.573,22.8039,987988.0],["2019-09-03",22.3709,22.6235,22.1833,22.5586,820927.0],["2019-09-04",23.0854,23.2297,22.7318,22.8039,569172.0],["2019-09-05",23.0204,23.8503,22.9988,23.7781,1238158.0],["2019-09-06",23.8142,24.2183,23.605,23.8936,996870.0],["2019-09-09",24.0091,24.2833,23.8864,24.2472,852648.0],["2019-09-10",24.341,24.9111,24.1534,24.9039,782862.0],["2019-09-11",25.0338,25.1204,24.2833,24.94,626797.0],["2019-09-12",25.106,25.6183,24.6297,25.4957,709694.0],["2019-09-13",26.0513,26.275,25.5029,25.7627,1192269.0],["2019-09-16",25.7266,25.7266,25.142,25.3585,900863.0],["2019-09-17",25.1637,25.2936,24.9328,25.1998,508163.0],["2019-09-18",25.1132,25.2647,24.7884,25.0266,941994.0],["2019-09-19",24.9544,25.2792,24.9111,25.0194,469569.0],["2019-09-20",25.1132,25.3585,24.8606,24.8895,832981.0],["2019-09-23",24.5647,24.9977,24.3555,24.9472,791215.0],["2019-09-24",25.0843,25.2575,24.1245,24.24,715721.0],["2019-09-25",24.1678,24.8029,24.0668,24.6802,621616.0],["2019-09-26",24.4926,24.6369,24.3771,24.4709,448105.0],["2019-09-27",24.5503,24.7812,24.3699,24.608,741309.0],["2019-09-30",24.5431,24.7235,24.4132,24.6297,736233.0],["2019-10-01",24.4854,24.6441,23.8142,23.8864,976463.0],["2019-10-02",23.5328,23.5977,23.1647,23.4751,677867.0],["2019-10-03",23.3235,23.6916,23.2225,23.6194,508903.0],["2019-10-04",23.5761,23.8359,23.4823,23.8142,488073.0],["2019-10-07",23.8431,24.1823,23.6771,23.8142,462062.0],["2019-10-08",23.5689,23.6699,23.273,23.3452,691402.0],["2019-10-09",23.5977,23.5977,23.1287,23.4029,555743.0],["2019-10-10",23.7348,24.2111,23.4751,24.0163,686855.0],["2019-10-11",24.4709,25.106,24.2761,24.8895,847889.0],["2019-10-14",24.5359,25.4018,24.406,25.1926,764887.0],["2019-10-15",25.0194,25.2359,24.6369,24.6802,616224.0],["2019-10-16",24.5936,24.9905,24.5431,24.6008,474010.0],["2019-10-17",24.7668,24.875,24.1462,24.2184,885531.0],["2019-10-18",24.2977,24.8462,24.2977,24.4493,597720.0],["2019-10-21",24.8823,25.2286,24.8317,25.2214,770280.0],["2019-10-22",25.0915,25.5534,25.0266,25.5029,598672.0],["2019-10-23",25.8781,26.0946,25.5606,26.0369,944531.0],["2019-10-24",26.2173,26.6575,25.4018,25.5678,1235831.0],["2019-10-25",25.7194,26.0369,25.5823,25.9575,602267.0],["2019-10-28",26.1884,26.4843,26.0658,26.275,827800.0],["2019-10-29",26.0585,26.5132,26.0297,26.506,1387667.0],["2019-10-30",26.3761,26.4987,25.9286,26.3544,1164883.0],["2019-10-31",26.1668,26.2822,25.5317,25.6761,851062.0],["2019-11-01",25.9286,26.9606,25.9286,26.9534,800520.0],["2019-11-04",27.2781,27.574,27.2132,27.5163,810776.0],["2019-11-05",27.4802,27.841,27.206,27.4008,895576.0],["2019-11-06",27.4518,27.4518,26.8684,26.9413,807710.0],["2019-11-07",27.2549,27.8457,27.2039,27.729,1004800.0],["2019-11-08",27.554,27.729,27.3935,27.5612,489448.0],["2019-11-11",27.2549,27.8165,27.1236,27.7728,731581.0],["2019-11-12",27.8457,27.977,27.5394,27.554,683471.0],["2019-11-13",27.2549,27.6342,27.2258,27.233,508797.0],["2019-11-14",27.1601,27.4664,26.9194,27.1018,423046.0],["2019-11-15",27.1893,27.7071,27.1893,27.5102,399890.0],["2019-11-18",27.2914,27.4883,27.0361,27.2039,550140.0],["2019-11-19",27.6196,27.6196,26.9048,27.4154,536711.0],["2019-11-20",27.3206,27.4664,26.9267,26.9632,761927.0],["2019-11-21",26.9267,27.3133,26.8392,27.058,656298.0],["2019-11-22",27.2622,27.8238,27.1164,27.6415,694256.0],["2019-11-25",27.8092,28.0353,27.6561,27.8603,429919.0],["2019-11-26",27.8165,28.0207,27.6269,27.7728,874112.0],["2019-11-27",27.7873,28.1885,27.5685,28.0937,495263.0],["2019-11-29",28.1739,28.276,27.605,27.7363,382444.0],["2019-12-02",27.7071,27.9478,27.4373,27.6779,733273.0],["2019-12-03",27.0726,27.3497,26.8392,26.9778,1734055.0],["2019-12-04",27.3352,27.8894,27.3352,27.4956,810988.0],["2019-12-05",27.5904,28.0572,27.5248,27.9988,675330.0],["2019-12-06",28.4437,28.6552,28.276,28.3052,722276.0],["2019-12-09",28.4073,28.7792,28.4,28.7209,600046.0],["2019-12-10",28.7865,29.0053,28.6917,28.9105,721325.0],["2019-12-11",29.0418,29.6252,28.9907,29.5815,940831.0],["2019-12-12",29.2095,30.0993,29.122,30.0628,799674.0],["2019-12-13",30.2743,30.6755,30.041,30.2598,1104614.0],["2019-12-16",30.7192,30.7922,30.0337,30.0701,698063.0],["2019-12-17",29.7784,30.6901,29.545,30.639,985557.0],["2019-12-18",30.6682,31.1641,30.6536,31.0912,1366837.0],["2019-12-19",31.1058,31.2589,30.9964,31.2516,688018.0],["2019-12-20",31.2589,31.361,30.8432,30.8432,1235726.0],["2019-12-23",30.887,31.1277,30.814,31.1204,484795.0],["2019-12-24",31.2152,31.2662,31.0328,31.062,224370.0],["2019-12-26",31.2006,31.5142,31.1787,31.4996,289503.0],["2019-12-27",31.6382,31.6382,31.0182,31.0474,306632.0],["2019-12-30",31.0474,31.1641,30.8359,30.9891,347868.0],["2019-12-31",31.0037,31.0183,30.8286,30.9818,560607.0],["2020-01-02",31.3319,31.3902,30.9818,31.1495,444404.0],["2020-01-03",30.639,30.9089,30.1868,30.3035,838796.0],["2020-01-06",30.267,30.4056,29.9899,30.3546,626375.0],["2020-01-07",30.2014,30.5442,30.1576,30.3983,626903.0],["2020-01-08",30.4858,30.639,30.267,30.5734,626903.0],["2020-01-09",30.6244,30.8724,30.4786,30.8067,608400.0],["2020-01-10",30.8067,31.5142,30.8067,31.3537,779267.0],["2020-01-13",31.5142,32.4404,31.361,32.3894,686432.0],["2020-01-14",32.3019,32.6884,32.0831,32.3019,758861.0],["2020-01-15",32.1414,32.2144,31.7476,31.9591,474645.0],["2020-01-16",32.2071,32.3602,31.5288,31.7257,765099.0],["2020-01-17",32.0247,32.2289,31.7695,32.0393,713923.0],["2020-01-21",31.5434,31.6601,30.7192,30.8213,1086428.0],["2020-01-22",30.938,31.062,30.3473,30.5223,968850.0],["2020-01-23",29.9024,29.9607,28.947,29.9024,1675372.0],["2020-01-24",29.7346,29.7346,28.9178,29.0637,1214473.0],["2020-01-27",28.3416,28.4948,27.6415,27.6925,1206860.0],["2020-01-28",27.9551,28.4437,27.5612,28.3489,946857.0],["2020-01-29",28.4364,28.6261,28.1374,28.1593,745009.0],["2020-01-30",27.8165,28.3635,27.6925,28.3489,758015.0],["2020-01-31",27.977,28.0134,27.4373,27.481,1128405.0],["2020-02-03",27.8092,27.9843,27.4446,27.8603,800309.0],["2020-02-04",28.5604,29.2095,28.5604,29.1804,1226844.0],["2020-02-05",29.8149,29.9607,29.1293,29.2752,671841.0],["2020-02-06",29.6034,29.6179,28.7427,28.874,603219.0],["2020-02-07",28.3708,28.5385,28.0791,28.1812,524975.0],["2020-02-10",28.0134,28.1228,27.7144,27.9624,1005858.0],["2020-02-11",28.3416,28.75,28.2103,28.4,989046.0],["2020-02-12",28.8522,28.9688,28.4583,28.8157,663065.0],["2020-02-13",28.7938,28.9324,28.5094,28.7792,588839.0],["2020-02-14",28.7501,28.9761,28.276,28.6334,522120.0],["2020-02-18",27.9405,28.0718,27.43,27.8311,871786.0],["2020-02-19",27.9186,28.4437,27.8676,28.3197,476759.0],["2020-02-20",28.1593,28.6188,27.9332,27.9332,431188.0],["2020-02-21",27.7436,27.7946,27.306,27.605,541681.0],["2020-02-24",26.3652,26.4381,25.913,26.3579,1088965.0],["2020-02-25",26.511,26.5694,25.5118,25.5629,1114553.0],["2020-02-26",25.7452,26.0807,25.3879,25.5483,933218.0],["2020-02-27",24.819,25.4024,24.323,24.4835,1637307.0],["2020-02-28",23.4406,24.6221,23.2582,24.5418,1730989.0],["2020-03-02",24.7606,25.7088,24.2501,25.6358,1339452.0],["2020-03-03",25.7525,26.1974,24.87,25.2857,1854699.0],["2020-03-04",25.8546,26.3433,25.4754,26.1172,1123646.0],["2020-03-05",25.4754,25.8838,25.4024,25.789,963035.0],["2020-03-06",25.0597,25.7744,24.8992,25.716,1135383.0],["2020-03-09",23.9603,24.1743,22.7653,23.6136,1368317.0],["2020-03-10",24.5357,26.2915,24.462,25.9964,1533899.0],["2020-03-11",25.0816,25.1775,22.9497,23.2595,1468131.0],["2020-03-12",21.6956,21.6956,19.2833,19.6079,1996384.0],["2020-03-13",21.0391,21.6661,20.2497,21.6071,1375930.0],["2020-03-16",19.0842,20.744,18.9956,20.3825,1289756.0],["2020-03-17",20.5964,22.2931,20.1096,20.5743,2204576.0],["2020-03-18",19.0104,20.8768,18.0662,19.1063,1659300.0],["2020-03-19",18.826,20.3087,18.0735,20.0137,1343575.0],["2020-03-20",20.3825,20.5596,18.5457,18.7448,1621553.0],["2020-03-23",18.4571,18.7375,17.2842,17.358,1516769.0],["2020-03-24",18.2727,19.8735,18.1916,19.6006,1121743.0],["2020-03-25",19.6153,21.2235,18.9366,20.2866,1087168.0],["2020-03-26",20.5669,21.1792,20.3383,20.9579,964515.0],["2020-03-27",20.0137,20.3161,19.4604,19.6153,757063.0],["2020-03-30",19.7924,20.4268,19.2907,20.3751,789947.0],["2020-03-31",20.4784,21.4964,20.4046,20.7735,916723.0],["2020-04-01",19.7924,20.4858,19.4678,19.5784,1086533.0],["2020-04-02",19.8809,20.7809,19.4604,20.1686,790475.0],["2020-04-03",19.962,20.3604,19.6079,19.7702,918415.0],["2020-04-06",21.0907,21.0981,20.3383,20.9505,778210.0],["2020-04-07",21.9759,22.4259,21.5333,21.7915,1403844.0],["2020-04-08",21.88,22.4038,21.6735,22.2636,713289.0],["2020-04-09",22.7063,23.4513,22.4481,22.9571,961872.0],["2020-04-13",23.0235,23.289,22.0276,22.78,880667.0],["2020-04-14",23.2817,23.8054,22.5366,22.8685,794705.0],["2020-04-15",21.644,22.1161,21.2825,21.2973,917252.0],["2020-04-16",21.4005,21.6735,20.744,20.921,864067.0],["2020-04-17",21.703,22.3964,21.703,22.3226,758543.0],["2020-04-20",22.0645,22.5882,21.703,21.8284,1070145.0],["2020-04-21",20.8104,21.6292,20.6923,21.4079,698063.0],["2020-04-22",22.0497,22.2489,21.6587,22.2267,733590.0],["2020-04-23",22.4554,23.0825,22.3005,22.78,877601.0],["2020-04-24",23.2153,23.4808,22.5735,22.6841,770703.0],["2020-04-27",23.0161,24.0489,22.7874,24.0267,1406911.0],["2020-04-28",24.8382,24.8382,24.2702,24.6095,1206331.0],["2020-04-29",25.3472,25.657,25.1259,25.5538,601104.0],["2020-04-30",25.0152,25.1111,23.8128,23.9308,1179157.0],["2020-05-01",23.2153,23.6136,23.0308,23.4292,567480.0],["2020-05-04",23.3407,23.8718,22.9571,23.8571,903506.0],["2020-05-05",24.2775,24.7128,23.798,23.8571,979107.0],["2020-05-06",24.0857,24.2333,23.798,23.9161,667083.0],["2020-05-07",24.3071,24.8161,23.798,24.2775,875592.0],["2020-05-08",24.7644,25.5095,24.5431,25.4136,670466.0],["2020-05-11",24.7349,25.148,24.4989,24.9857,696688.0],["2020-05-12",25.2158,25.6759,24.5182,24.5479,583340.0],["2020-05-13",24.6666,24.8225,23.9171,24.1917,722488.0],["2020-05-14",23.6352,24.7779,23.2864,24.444,1402999.0],["2020-05-15",24.355,25.0154,24.1843,24.3475,777787.0],["2020-05-18",25.4013,26.6331,25.4013,26.4402,837739.0],["2020-05-19",26.4996,26.9003,26.2473,26.648,667717.0],["2020-05-20",27.0858,27.2565,26.6331,26.7445,626692.0],["2020-05-21",26.5144,26.6406,26.0098,26.3289,427381.0],["2020-05-22",25.8836,26.225,25.8762,26.1063,557647.0],["2020-05-26",27.1081,27.1081,26.3289,26.6925,708108.0],["2020-05-27",26.9077,27.3678,26.3141,26.9374,990103.0],["2020-05-28",27.3826,27.5385,27.1378,27.301,1050795.0],["2020-05-29",27.4049,27.4049,26.3808,26.9374,1528083.0],["2020-06-01",26.8112,27.6127,26.789,27.3455,652808.0],["2020-06-02",27.6943,28.2063,27.4643,27.8353,805913.0],["2020-06-03",28.1618,28.8074,27.9095,28.4141,1088965.0],["2020-06-04",28.2954,28.7406,27.954,28.2583,899700.0],["2020-06-05",29.2972,29.9131,28.7406,28.9039,1037895.0],["2020-06-08",28.7258,29.1562,28.3399,28.7852,984182.0],["2020-06-09",28.1396,29.0449,27.7685,28.8891,646358.0],["2020-06-10",29.0968,29.5792,28.6664,29.2749,738877.0],["2020-06-11",28.0431,28.1544,26.648,26.7667,1260679.0],["2020-06-12",28.0282,28.147,26.9597,27.4717,967899.0],["2020-06-15",26.6406,27.8873,26.3066,27.6201,902132.0],["2020-06-16",28.2138,28.4883,27.301,27.7017,610091.0],["2020-06-17",27.7166,28.1024,27.7017,27.9021,555638.0],["2020-06-18",27.4643,27.7166,27.019,27.3678,804855.0],["2020-06-19",27.8873,28.0654,27.4049,28.0505,1630012.0],["2020-06-22",27.7388,28.0282,27.4346,27.7759,948972.0],["2020-06-23",28.2583,28.6293,28.1247,28.4364,580168.0],["2020-06-24",28.1915,28.2731,27.6053,27.813,845880.0],["2020-06-25",27.8205,28.4586,27.583,28.4364,656615.0],["2020-06-26",28.3399,28.5403,27.7388,27.9911,1466863.0],["2020-06-29",28.2286,28.6293,28.1544,28.4735,422940.0],["2020-06-30",28.3993,29.6163,28.2657,29.5124,1261419.0],["2020-07-01",29.5792,29.6311,28.2954,28.6368,973926.0],["2020-07-02",29.2156,29.594,28.852,28.8742,592856.0],["2020-07-06",29.6831,30.2322,29.3343,30.2322,1226315.0],["2020-07-07",29.9651,30.1803,29.6608,29.6831,1366520.0],["2020-07-08",29.9799,30.2916,29.6163,30.1654,806230.0],["2020-07-09",30.4252,30.4252,29.6311,29.928,765310.0],["2020-07-10",30.1357,30.9372,29.6831,30.9149,931103.0],["2020-07-13",31.4492,31.5976,30.3064,30.5661,1228641.0],["2020-07-14",30.3658,31.5754,30.2174,31.516,1042548.0],["2020-07-15",31.9093,32.028,31.3082,31.7683,1003531.0],["2020-07-16",31.3527,31.9761,31.1079,31.6347,726506.0],["2020-07-17",31.9316,32.5252,31.5976,32.4139,710117.0],["2020-07-20",32.2878,32.6217,31.939,32.4956,840911.0],["2020-07-21",32.5549,32.8221,32.0355,32.0948,697957.0],["2020-07-22",32.2729,32.5772,31.8945,32.4436,920107.0],["2020-07-23",32.6069,32.9185,31.9909,32.1839,650588.0],["2020-07-24",31.8648,32.1542,31.3528,31.9687,982067.0],["2020-07-27",32.3768,34.2469,32.1319,34.1875,1100385.0],["2020-07-28",33.72,33.8239,32.926,33.3044,1019497.0],["2020-07-29",33.3712,33.8907,32.3323,32.8517,840277.0],["2020-07-30",32.1097,32.7182,31.9687,32.5252,933429.0],["2020-07-31",32.4733,32.5846,32.0206,32.4362,699860.0],["2020-08-03",32.8295,33.0744,32.4362,32.7701,704724.0],["2020-08-04",31.798,32.3397,31.1821,32.3323,1145534.0],["2020-08-05",33.2079,33.9278,33.2079,33.6012,688864.0],["2020-08-06",33.8758,34.5882,33.4677,34.2617,972551.0],["2020-08-07",33.8313,33.9797,33.0521,33.438,883099.0],["2020-08-10",33.7274,34.284,33.6087,34.0242,670783.0],["2020-08-11",34.0317,34.1066,33.1933,33.328,960286.0],["2020-08-12",33.9194,34.2563,33.7098,33.9344,750190.0],["2020-08-13",33.6874,34.2713,33.328,33.59,702715.0],["2020-08-14",33.5451,33.8446,33.4029,33.8296,529521.0],["2020-08-17",34.436,34.975,34.2338,34.3836,571287.0],["2020-08-18",34.9974,35.5065,34.8402,34.8477,868402.0],["2020-08-19",35.0798,35.5963,34.93,34.9824,805701.0],["2020-08-20",34.4584,34.8402,34.144,34.8103,528570.0],["2020-08-21",34.3761,34.6156,34.2264,34.4285,488179.0],["2020-08-24",34.9375,35.0423,34.4584,34.8926,496849.0],["2020-08-25",35.0199,35.1097,34.4135,34.6456,436686.0],["2020-08-26",34.8178,35.3717,34.7728,35.3193,417336.0],["2020-08-27",35.6113,35.6861,34.4809,34.6755,487756.0],["2020-08-28",35.3567,36.3225,35.1322,36.0904,653125.0],["2020-08-31",36.3374,36.4572,35.9481,36.008,828117.0],["2020-09-01",36.2775,36.824,35.9407,36.3225,1347593.0],["2020-09-02",36.3599,36.4048,35.4915,35.9182,805067.0],["2020-09-03",35.3867,35.3867,34.0392,34.8851,921375.0],["2020-09-04",35.3193,35.5664,34.406,35.1696,666871.0],["2020-09-08",34.3686,34.8327,33.635,34.2862,836259.0],["2020-09-09",34.9301,35.4616,34.7728,35.0873,1123435.0],["2020-09-10",35.0049,35.1921,33.9643,34.0467,891981.0],["2020-09-11",34.683,35.3493,34.5707,35.1022,1003320.0],["2020-09-14",35.6637,35.8958,35.3792,35.4316,775461.0],["2020-09-15",35.9257,36.1203,35.3343,35.4017,570018.0],["2020-09-16",35.6412,35.8433,35.1397,35.222,749767.0],["2020-09-17",34.8028,35.4391,34.5857,35.3268,842497.0],["2020-09-18",35.4915,35.5289,34.7354,34.7953,1140564.0],["2020-09-21",33.9643,34.0617,33.0286,33.8146,1037578.0],["2020-09-22",34.159,34.3237,33.5002,33.9793,714558.0],["2020-09-23",33.7472,33.9494,32.8863,32.9013,830655.0],["2020-09-24",32.6393,33.7622,32.3848,33.3505,836682.0],["2020-09-25",33.066,33.4029,32.9238,33.2981,672581.0],["2020-09-28",34.0167,34.2413,33.5751,33.605,867979.0],["2020-09-29",33.5002,33.6948,33.2606,33.2756,1050901.0],["2020-09-30",33.5601,34.0018,33.3954,33.8895,1432499.0],["2020-10-01",34.0167,34.2039,33.051,33.3056,918098.0],["2020-10-02",32.6767,34.6306,32.6618,34.159,737925.0],["2020-10-05",34.3237,35.2969,34.2638,35.0274,821244.0],["2020-10-06",35.0723,35.1397,34.1141,34.144,769963.0],["2020-10-07",34.8627,36.038,34.7129,35.2969,840488.0],["2020-10-08",35.5664,35.776,35.0872,35.5065,476865.0],["2020-10-09",36.1278,36.2925,35.761,35.9931,965255.0],["2020-10-12",35.9332,36.008,35.5813,35.9032,414481.0],["2020-10-13",35.8583,35.9556,35.3193,35.4765,498964.0],["2020-10-14",34.7504,35.7984,34.3461,35.6038,524234.0],["2020-10-15",35.0573,36.2176,35.0348,35.9182,751353.0],["2020-10-16",36.1952,36.3374,35.8433,35.8883,663170.0],["2020-10-19",36.0455,36.7267,35.6637,35.7835,687066.0],["2020-10-20",36.2551,37.2058,36.023,36.8764,1134749.0],["2020-10-21",37.2208,37.9394,37.086,37.363,1200833.0],["2020-10-22",37.363,37.9544,37.2208,37.6325,1092878.0],["2020-10-23",37.7598,39.0698,37.5577,38.8902,1085793.0],["2020-10-26",38.2539,38.9351,37.7149,38.2763,811728.0],["2020-10-27",38.3662,39.4142,38.2913,38.8902,1651476.0],["2020-10-28",37.8945,38.7779,37.3555,38.4934,975617.0],["2020-10-29",38.194,39.3468,38.0517,39.3094,1210032.0],["2020-10-30",39.1522,39.6612,38.8677,39.1821,1193326.0],["2020-11-02",39.5789,40.6419,39.519,40.582,1313124.0],["2020-11-03",41.0611,41.1285,40.1329,40.3649,784660.0],["2020-11-04",40.4548,40.5745,39.4591,39.5864,603536.0],["2020-11-05",40.2452,40.9114,40.1104,40.612,889761.0],["2020-11-06",41.0911,41.428,40.8066,41.2708,618127.0],["2020-11-09",42.4039,43.0461,41.2783,41.2934,1407545.0],["2020-11-10",41.1197,41.4445,40.4246,40.9157,946223.0],["2020-11-11",40.9459,41.1121,40.5908,40.9006,735599.0],["2020-11-12",41.1045,41.792,40.2584,40.4775,1063906.0],["2020-11-13",40.893,41.1348,40.6966,41.0894,1051007.0],["2020-11-16",41.7694,42.2982,41.588,41.9582,720690.0],["2020-11-17",41.9582,42.6684,41.5805,42.3737,1548067.0],["2020-11-18",42.5928,42.7892,41.792,42.2075,643821.0],["2020-11-19",42.0187,42.4644,41.4823,42.3435,469675.0],["2020-11-20",42.827,43.4011,42.691,42.9328,1302762.0],["2020-11-23",43.5371,44.0584,43.4163,43.93,914925.0],["2020-11-24",44.4286,45.32,44.353,44.9574,1189202.0],["2020-11-25",44.7987,45.4787,44.3152,45.3125,717201.0],["2020-11-27",45.7431,46.2946,45.6146,45.9697,522966.0],["2020-11-30",45.8035,46.2266,44.8365,44.8516,1882930.0],["2020-12-01",45.7053,46.0679,45.1689,45.4409,1093195.0],["2020-12-02",45.4787,45.8866,45.0556,45.4787,1249048.0],["2020-12-03",45.8639,46.2266,45.388,45.5618,1122166.0],["2020-12-04",45.8715,46.3399,45.8488,46.0981,927931.0],["2020-12-07",45.8488,45.9546,44.5268,44.7685,839431.0],["2020-12-08",44.4966,45.8866,44.4966,45.5618,1093195.0],["2020-12-09",45.7431,45.9244,44.3153,44.9347,1090128.0],["2020-12-10",44.7383,45.2445,44.4815,44.7005,1110641.0],["2020-12-11",44.3757,45.2294,44.353,45.1463,567480.0],["2020-12-14",45.4409,45.5315,44.3455,44.7459,708213.0],["2020-12-15",45.6902,45.7657,45.3276,45.728,564097.0],["2020-12-16",46.0906,47.5033,45.8564,46.6647,1085053.0],["2020-12-17",47.2615,48.0472,47.2162,47.5259,1144899.0],["2020-12-18",47.5713,47.9037,47.0425,47.4051,1192057.0],["2020-12-21",46.4154,48.2285,46.0906,48.1908,820293.0],["2020-12-22",48.0472,48.0926,47.186,47.6695,867345.0],["2020-12-23",47.9188,48.6969,47.8961,48.6591,1143207.0],["2020-12-24",48.9084,49.0898,48.3645,48.4249,386144.0],["2020-12-28",49.1049,49.2408,47.7753,47.9943,436051.0],["2020-12-29",48.1077,48.7271,47.745,48.5534,546122.0],["2020-12-30",48.5534,49.7697,48.5534,49.7243,780959.0],["2020-12-31",49.7848,49.7848,48.9236,49.1955,519371.0],["2021-01-04",50.9029,51.749,50.5025,50.8198,1567205.0],["2021-01-05",50.578,51.5374,50.5025,51.4921,1110007.0],["2021-01-06",51.8019,52.6555,51.4619,52.0889,1136335.0],["2021-01-07",52.8822,53.902,52.7008,53.7736,1303290.0],["2021-01-08",53.7056,53.9851,52.8444,53.97,939245.0],["2021-01-11",52.2627,53.8869,51.8094,53.3808,955739.0],["2021-01-12",53.6376,54.378,52.9199,54.2496,966524.0],["2021-01-13",54.2344,54.2344,52.9426,53.0635,572661.0],["2021-01-14",53.0635,54.1589,51.9756,53.6376,801683.0],["2021-01-15",52.6253,53.3128,51.9605,52.2098,679876.0],["2021-01-19",53.0635,54.1211,52.9124,53.5621,1092666.0],["2021-01-20",54.3931,54.3931,52.935,53.0861,786352.0],["2021-01-21",53.0333,53.4714,52.6178,53.1919,519159.0],["2021-01-22",52.2174,53.8567,51.6961,53.6527,697851.0],["2021-01-25",54.0531,54.1967,52.0512,52.7235,953307.0],["2021-01-26",53.3959,53.8114,52.4289,52.6933,956691.0],["2021-01-27",51.3864,51.6734,50.1021,50.918,1121955.0],["2021-01-28",51.6734,52.7462,51.2579,52.24,1121426.0],["2021-01-29",52.7235,52.7688,50.1021,50.1701,1270830.0],["2021-02-01",51.1824,52.0889,50.51,52.0285,955528.0],["2021-02-02",52.0285,52.1192,50.7064,51.4695,1038530.0],["2021-02-03",51.9832,52.0512,51.2504,51.2881,1207812.0],["2021-02-04",51.3259,52.58,51.0464,52.5196,701129.0],["2021-02-05",52.8444,54.5971,52.648,53.9851,1458721.0],["2021-02-08",54.582,55.2921,53.6603,53.8114,1049526.0],["2021-02-09",53.6362,54.238,52.859,54.139,720162.0],["2021-02-10",55.2132,55.5561,53.8342,54.4742,837950.0],["2021-02-11",54.238,54.9694,53.1562,53.8266,584398.0],["2021-02-12",53.6514,55.2361,53.5752,55.2056,729043.0],["2021-02-16",57.1408,57.1941,55.3427,55.6323,1100491.0],["2021-02-17",55.8608,56.9427,55.5485,56.6303,1259939.0],["2021-02-18",57.3084,58.0093,56.2418,56.7675,1271887.0],["2021-02-19",57.9408,60.5616,57.6893,60.5083,2035823.0],["2021-02-22",62.4663,63.3501,61.5292,62.1158,2108780.0],["2021-02-23",60.5159,60.9045,57.9331,60.394,1823613.0],["2021-02-24",60.3102,60.3407,59.1674,59.7921,1489067.0],["2021-02-25",59.3274,59.7312,57.1636,57.2017,1352774.0],["2021-02-26",56.6913,56.9503,54.078,54.3447,2719929.0],["2021-03-01",55.4799,57.3465,55.3123,57.057,1409766.0],["2021-03-02",57.5446,58.5579,56.8284,58.0093,1528189.0],["2021-03-03",57.735,59.5255,57.5141,58.6569,1344844.0],["2021-03-04",57.5674,57.6817,53.3924,54.398,2008966.0],["2021-03-05",55.6018,56.4322,53.4228,56.1808,1111170.0],["2021-03-08",56.0437,56.6379,55.2361,55.2589,814900.0],["2021-03-09",54.8094,55.998,53.8419,55.5942,1435248.0],["2021-03-10",55.6856,57.9103,55.4266,57.2475,1351823.0],["2021-03-11",58.7712,60.6607,58.2303,59.5864,1790412.0],["2021-03-12",58.6721,59.7007,58.3903,59.4188,614426.0],["2021-03-15",59.2512,59.5788,57.0798,57.7274,1241224.0],["2021-03-16",57.8874,57.8874,56.0894,56.2265,1174082.0],["2021-03-17",55.7008,56.996,55.2818,56.5922,802318.0],["2021-03-18",56.5313,57.2017,55.518,55.5713,933429.0],["2021-03-19",55.4266,55.7008,54.1695,54.9618,1595859.0],["2021-03-22",55.2056,55.3808,54.2533,54.9161,1044662.0],["2021-03-23",54.0704,54.6266,51.7238,51.9372,1950177.0],["2021-03-24",52.6533,53.2704,51.0991,51.4115,1753299.0],["2021-03-25",49.6972,50.5201,48.722,50.1468,2450410.0],["2021-03-26",51.5334,53.0343,51.0077,52.8895,1553248.0],["2021-03-29",52.5619,52.6305,51.4038,51.8686,1304136.0],["2021-03-30",51.6705,52.3181,51.3657,51.8762,1165835.0],["2021-03-31",52.6076,52.699,51.6705,51.7086,982596.0],["2021-04-01",52.1886,52.9886,51.8838,52.8819,1185819.0],["2021-04-05",53.9409,55.5027,53.7885,54.6266,1422560.0],["2021-04-06",54.7942,55.838,54.1695,54.398,1377939.0],["2021-04-07",54.238,54.4894,53.6285,53.9714,952356.0],["2021-04-08",54.2533,55.617,53.6285,55.2132,990526.0],["2021-04-09",54.7104,54.7256,53.4457,54.078,899277.0],["2021-04-12",53.7504,53.88,53.2476,53.6285,1002051.0],["2021-04-13",53.6362,54.4895,53.3085,54.0323,717730.0],["2021-04-14",54.878,56.7065,54.6952,55.9446,959651.0],["2021-04-15",56.7446,57.1103,55.7389,57.0417,1560861.0],["2021-04-16",57.2551,58.4588,57.2551,58.055,995496.0],["2021-04-19",58.4284,59.2055,56.1961,56.7675,1408074.0],["2021-04-20",56.3941,56.5998,53.9942,54.3904,1408814.0],["2021-04-21",52.7905,55.0609,52.4781,54.9085,1620601.0],["2021-04-22",54.5428,54.5428,52.5238,52.6609,1536859.0],["2021-04-23",53.5904,54.7256,53.3543,54.5809,1134431.0],["2021-04-26",55.1751,55.9675,54.7104,55.5332,1310903.0],["2021-04-27",55.4418,55.9065,54.9847,55.6018,1197555.0],["2021-04-28",55.4951,55.777,54.2533,55.6323,736022.0],["2021-04-29",56.2265,56.3027,54.1999,54.8628,767848.0],["2021-04-30",54.1618,55.0456,52.699,52.8819,1754779.0],["2021-05-03",53.5295,53.9104,52.9505,53.0114,1138978.0],["2021-05-04",53.0343,53.3314,52.0972,53.0571,901497.0],["2021-05-05",53.7733,55.5408,53.3466,55.2666,1395809.0],["2021-05-06",55.7085,55.7465,54.5428,55.4799,1303819.0],["2021-05-07",56.356,58.6645,55.8837,58.5655,1924378.0],["2021-05-10",60.8337,64.0399,60.7414,61.8563,4956542.0],["2021-05-11",60.2263,62.8558,59.0883,62.5944,2280177.0],["2021-05-12",62.1946,63.0788,60.257,60.5107,1633395.0],["2021-05-13",59.9725,61.8255,58.1887,59.319,1355101.0],["2021-05-14",59.0883,59.7111,57.5121,58.6654,1388619.0],["2021-05-17",58.8192,60.3647,58.0965,60.2416,1444764.0],["2021-05-18",61.3642,61.5641,58.8346,58.8653,1310269.0],["2021-05-19",56.5126,57.1354,54.1829,54.5904,2466165.0],["2021-05-20",55.2132,55.5822,54.0906,54.5289,1106835.0],["2021-05-21",54.8288,55.1132,52.7066,53.3909,1997124.0],["2021-05-24",53.168,53.2833,52.13,52.3222,1334482.0],["2021-05-25",52.1684,52.6067,51.3842,51.5072,1243656.0],["2021-05-26",51.7917,52.3376,51.3842,51.7071,1709736.0],["2021-05-27",52.8681,53.9522,52.7066,53.1987,2000296.0],["2021-05-28",53.068,53.8446,52.3837,53.6216,1834609.0],["2021-06-01",55.1978,55.6745,54.3982,55.1055,1792844.0],["2021-06-02",54.8902,55.5822,54.1752,55.2516,1676324.0],["2021-06-03",54.2521,54.5212,52.8143,53.3602,1635827.0],["2021-06-04",53.8446,54.9287,53.0834,54.7057,1649573.0],["2021-06-07",54.1675,54.5212,51.7302,52.4683,2234393.0],["2021-06-08",52.6836,53.6908,52.2761,52.945,1691655.0],["2021-06-09",52.9065,52.9065,51.1458,51.1996,1940767.0],["2021-06-10",51.5149,52.2222,51.1381,51.4995,1596494.0],["2021-06-11",52.5144,53.1295,51.338,51.4764,1579682.0],["2021-06-14",51.215,51.2381,50.2078,50.5922,1382274.0],["2021-06-15",49.6849,49.6849,47.8243,48.547,3919176.0],["2021-06-16",48.0472,48.4163,47.6013,48.1933,2346261.0],["2021-06-17",47.7166,47.9012,44.941,45.6791,3135573.0],["2021-06-18",45.6406,46.1635,45.3715,45.7329,2542928.0],["2021-06-21",46.3019,47.5013,46.1712,47.4091,1850364.0],["2021-06-22",47.7089,48.1241,46.9862,47.9011,1691338.0],["2021-06-23",48.8161,49.5773,48.2241,48.447,1943410.0],["2021-06-24",48.77,49.4927,48.4009,48.9468,1074057.0],["2021-06-25",49.708,50.4384,49.3774,49.5312,2439942.0],["2021-06-28",49.7464,49.8618,49.0314,49.5542,1234774.0],["2021-06-29",49.6311,50.0079,49.1621,49.9925,1265543.0],["2021-06-30",49.831,50.0002,49.3389,49.4543,1122060.0],["2021-07-01",50.0386,50.2232,48.3548,48.5778,1287219.0],["2021-07-02",48.7469,49.5081,48.5239,49.3543,721748.0],["2021-07-06",49.5004,49.5004,47.5782,48.0088,1417696.0],["2021-07-07",48.6008,49.239,47.9242,49.2005,1379102.0],["2021-07-08",47.9088,48.793,47.1784,48.3548,1089177.0],["2021-07-09",49.4466,50.3846,48.9929,50.1155,1132951.0],["2021-07-12",49.3543,50.3769,49.016,50.0309,1317036.0],["2021-07-13",49.7465,50.2001,49.1775,49.5081,950770.0],["2021-07-14",50.0463,50.4,48.6008,49.0545,935227.0],["2021-07-15",49.708,50.4,48.6316,49.1775,994544.0],["2021-07-16",48.4394,48.8084,47.2937,47.632,1605058.0],["2021-07-19",46.1327,46.8939,45.6637,46.8016,1451848.0],["2021-07-20",46.7863,47.7781,46.2481,47.7012,1008078.0],["2021-07-21",47.8627,49.2082,47.8627,48.8622,1196286.0],["2021-07-22",49.1929,49.1929,48.1933,48.4932,1000677.0],["2021-07-23",48.647,48.7469,47.6782,48.5009,1057985.0],["2021-07-26",49.0929,50.4769,48.893,49.7465,1500909.0],["2021-07-27",49.3774,50.177,48.7085,49.9694,979635.0],["2021-07-28",50.3,50.7229,49.8156,50.1155,1373287.0],["2021-07-29",51.1227,52.0915,50.992,52.0608,1307731.0],["2021-07-30",51.561,51.9608,50.1001,50.4692,1810184.0],["2021-08-02",51.438,51.9531,49.6157,49.6849,1580951.0],["2021-08-03",49.9694,50.6691,49.5465,50.3231,984605.0],["2021-08-04",49.9771,50.277,49.6773,49.7157,800837.0],["2021-08-05",49.2082,50.1617,49.0391,50.0079,838373.0],["2021-08-06",50.2539,51.0228,49.9617,50.2924,801577.0],["2021-08-09",49.831,50.2155,49.2236,50.154,706522.0],["2021-08-10",50.1232,51.3611,50.0233,51.1535,1051324.0],["2021-08-11",51.4809,52.4551,51.2626,51.8628,1128616.0],["2021-08-12",51.6601,51.6601,51.0054,51.4497,898114.0],["2021-08-13",51.5978,52.4162,51.5198,52.385,959546.0],["2021-08-16",51.2938,51.4029,49.9064,50.5378,731369.0],["2021-08-17",49.883,50.0077,48.4177,49.2049,985345.0],["2021-08-18",48.4567,49.6882,48.1683,48.7295,1016960.0],["2021-08-19",47.4201,47.8254,47.0226,47.4434,1041808.0],["2021-08-20",47.3499,47.8721,47.0849,47.3811,955316.0],["2021-08-23",48.1683,49.0958,47.6695,48.8698,1015162.0],["2021-08-24",49.7038,50.0233,48.9166,49.1504,1271147.0],["2021-08-25",48.9088,49.3141,48.6204,48.6593,575304.0],["2021-08-26",48.2307,48.3242,47.4434,47.7007,881619.0],["2021-08-27",48.0982,49.2907,48.0436,49.1036,955633.0],["2021-08-30",49.353,49.6258,48.7607,49.1348,819130.0],["2021-08-31",49.2751,49.4076,48.2229,48.7841,869459.0],["2021-09-01",48.2229,48.5191,47.3343,48.1138,853493.0],["2021-09-02",48.4489,49.0568,48.3398,48.636,812574.0],["2021-09-03",48.9166,49.2049,48.5502,48.823,544007.0],["2021-09-07",48.6126,49.3219,48.4177,48.6126,685798.0],["2021-09-08",48.332,48.5658,46.7654,46.7731,934698.0],["2021-09-09",46.8043,47.4512,46.4068,46.9134,723756.0],["2021-09-10",47.7474,49.3608,47.7474,48.2229,880562.0],["2021-09-13",48.7919,48.7919,47.6071,47.9189,630815.0],["2021-09-14",47.7708,47.9579,46.9914,47.3655,592328.0],["2021-09-15",47.9267,48.6438,47.7474,48.5892,565788.0],["2021-09-16",47.4279,47.4902,45.8534,46.095,1132105.0],["2021-09-17",46.0327,46.1652,45.1442,45.604,1612883.0],["2021-09-20",43.6477,44.4037,42.8059,44.3335,1546058.0],["2021-09-21",44.6843,44.7389,43.2969,43.9984,1338817.0],["2021-09-22",44.8324,45.2767,44.1699,44.2322,846303.0],["2021-09-23",44.2322,45.1519,44.2322,44.5362,1098059.0],["2021-09-24",44.2011,45.378,44.2011,45.1675,693939.0],["2021-09-27",45.2065,46.2743,45.0974,46.1808,1034618.0],["2021-09-28",45.7755,45.7755,44.4193,45.3624,827165.0],["2021-09-29",45.8378,45.8768,44.4661,44.5596,951298.0],["2021-09-30",44.0686,44.3258,43.2969,43.7568,1793267.0],["2021-10-01",44.2634,44.6064,43.2813,44.2634,863750.0],["2021-10-04",45.0117,45.1052,43.9205,44.053,792801.0],["2021-10-05",43.9594,44.1621,43.3359,43.8347,990103.0],["2021-10-06",43.2891,44.1465,43.1021,43.8035,1355841.0],["2021-10-07",44.6999,45.9547,44.6999,45.4481,1117937.0],["2021-10-08",45.9392,45.9781,45.0896,45.6742,1046883.0],["2021-10-11",46.929,47.3811,45.9392,45.9703,1326658.0],["2021-10-12",45.8846,46.1028,45.4637,45.9002,921270.0],["2021-10-13",46.1496,46.8901,45.947,46.3756,1448676.0],["2021-10-14",47.5058,49.431,47.1862,49.0958,2100216.0],["2021-10-15",49.7194,52.1434,49.1426,51.6056,2541236.0],["2021-10-18",50.3039,51.2704,49.9766,50.756,1150609.0],["2021-10-19",51.0834,51.7692,50.6391,51.5276,1193114.0],["2021-10-20",51.1691,51.5432,50.943,51.208,1146485.0],["2021-10-21",50.2727,50.491,49.1114,50.1558,1017383.0],["2021-10-22",51.3562,51.4185,49.7817,49.9922,1061369.0],["2021-10-25",50.2026,51.3717,49.7583,51.1223,876755.0],["2021-10-26",51.0522,51.1457,49.9766,50.1792,833615.0],["2021-10-27",49.1036,49.5869,47.5838,47.7864,1202419.0],["2021-10-28",48.2696,48.6671,47.8098,48.1605,1062849.0],["2021-10-29",47.498,47.8176,46.703,46.7576,1151772.0],["2021-11-01",46.8589,47.4824,46.703,47.1629,676599.0],["2021-11-02",46.8745,47.1862,46.3133,46.9056,829914.0],["2021-11-03",46.8433,46.9056,45.5962,46.0717,1094781.0],["2021-11-04",46.2509,46.4614,45.339,45.9314,982596.0],["2021-11-05",45.9859,46.4146,45.5417,46.2977,880139.0],["2021-11-08",47.1706,48.7061,47.1473,48.1683,1679919.0],["2021-11-09",47.7247,48.4852,46.7819,47.3919,1300013.0],["2021-11-10",47.1543,47.5504,45.9976,46.1164,836682.0],["2021-11-11",47.2968,49.4834,47.2572,48.9051,2075262.0],["2021-11-12",48.612,49.7686,48.2159,49.4834,1032397.0],["2021-11-15",49.1269,49.2458,48.1129,48.1604,861529.0],["2021-11-16",48.1525,48.3188,47.4395,47.9861,813843.0],["2021-11-17",47.6692,48.2555,46.7264,47.0829,960286.0],["2021-11-18",46.7581,47.6454,46.7581,47.5504,943897.0],["2021-11-19",47.3523,47.994,47.2572,47.281,682097.0],["2021-11-22",46.3224,46.3462,44.8171,45.9421,1615843.0],["2021-11-23",46.465,47.4632,46.4175,46.9245,851802.0],["2021-11-24",47.075,47.5741,46.7264,46.9799,695631.0],["2021-11-26",45.3479,45.95,44.5794,45.7203,744481.0],["2021-11-29",46.3462,47.2889,45.7599,47.1859,997716.0],["2021-11-30",46.972,47.2176,45.4668,46.3462,1577356.0],["2021-12-01",46.9403,47.8752,45.3717,45.4747,1443812.0],["2021-12-02",45.5539,46.5125,45.4747,46.4967,1180109.0],["2021-12-03",46.7423,46.9403,45.4747,46.0926,851590.0],["2021-12-06",46.8294,47.0275,45.6331,46.5601,670043.0],["2021-12-07",47.6137,48.2713,47.2414,47.3919,932372.0],["2021-12-08",47.3444,48.2238,47.2176,47.7801,564202.0],["2021-12-09",47.9465,48.4456,47.0988,48.4218,821456.0],["2021-12-10",48.4456,48.7229,47.7563,47.8989,765628.0],["2021-12-13",47.9703,48.1683,46.9166,47.1701,1136229.0],["2021-12-14",46.9483,48.0019,46.8136,46.9958,878130.0],["2021-12-15",46.4412,46.4888,44.7696,45.237,2106877.0],["2021-12-16",46.3858,47.0354,45.6252,46.2352,2874831.0],["2021-12-17",46.2907,46.671,45.6569,46.2511,1970479.0],["2021-12-20",45.3004,45.6173,44.7141,45.4905,978367.0],["2021-12-21",46.0372,47.0275,45.9342,46.9324,837316.0],["2021-12-22",46.7264,47.0592,46.3382,47.0275,689393.0],["2021-12-23",46.774,47.8197,46.7185,47.693,684740.0],["2021-12-27",47.5583,48.5961,47.5108,48.5724,636102.0],["2021-12-28",48.2871,48.7783,48.2871,48.3743,456353.0],["2021-12-29",48.1842,48.707,47.8118,48.2317,556695.0],["2021-12-30",48.5248,49.2458,48.4694,48.509,662219.0],["2021-12-31",48.4377,49.0477,48.2475,48.8893,481306.0],["2022-01-03",48.7387,49.0239,48.2634,48.6516,822513.0],["2022-01-04",49.2061,50.0855,48.9368,49.5785,733273.0],["2022-01-05",49.8241,50.8382,49.4597,49.6181,1113179.0],["2022-01-06",49.5864,49.9192,48.8734,49.5547,1142150.0],["2022-01-07",50.3153,51.0521,49.5943,50.9808,815957.0],["2022-01-10",50.9808,51.3769,49.7766,50.5926,950030.0],["2022-01-11",50.6401,52.3672,50.3866,52.2959,1239638.0],["2022-01-12",54.0705,55.0846,53.9279,54.8311,2433810.0],["2022-01-13",54.6092,55.3381,53.6982,53.8487,1466228.0],["2022-01-14",53.104,54.0705,52.7792,53.714,902554.0],["2022-01-18",53.7853,55.3143,53.7061,54.3082,1410929.0],["2022-01-19",55.0608,55.8134,54.1181,54.1894,1408497.0],["2022-01-20",54.5855,55.4411,53.4843,53.8804,1435248.0],["2022-01-21",53.1515,53.4526,51.979,52.4939,1476907.0],["2022-01-24",50.7035,51.3611,49.5151,51.3531,1548067.0],["2022-01-25",50.7035,51.464,49.2061,51.2105,1331522.0],["2022-01-26",52.2246,52.9772,50.7114,51.1868,1475850.0],["2022-01-27",51.9235,52.4068,50.1568,50.6797,1055130.0],["2022-01-28",50.1489,50.1489,48.5644,49.5706,1159279.0],["2022-01-31",49.1903,50.6163,49.119,50.6163,908899.0],["2022-02-01",51.4086,51.8364,50.6639,51.6225,986614.0],["2022-02-02",51.8126,51.8126,50.2123,50.7273,1401412.0],["2022-02-03",50.6956,50.7193,49.6498,50.0539,1078815.0],["2022-02-04",49.3804,50.3391,48.9606,50.0776,1045825.0],["2022-02-07",50.3866,50.751,49.6577,50.4421,940408.0],["2022-02-08",50.8936,52.082,50.6322,51.9869,1134326.0],["2022-02-09",52.7158,53.8645,52.082,53.7298,1375190.0],["2022-02-10",53.611,54.9103,52.9614,53.2387,1534744.0],["2022-02-11",52.5256,54.0784,52.1216,53.2149,1742197.0],["2022-02-14",53.2712,53.6974,51.9201,53.3275,1244502.0],["2022-02-15",52.853,54.1719,52.6278,54.1478,1055553.0],["2022-02-16",54.5177,55.2737,54.3086,55.1933,988517.0],["2022-02-17",54.8555,54.9922,53.7698,54.0995,1031446.0],["2022-02-18",54.7027,55.0646,53.6974,54.3569,912917.0],["2022-02-22",54.5338,55.0002,53.3516,53.802,963246.0],["2022-02-23",54.0754,54.3488,53.1184,53.2792,978684.0],["2022-02-24",51.6949,53.231,51.6386,53.1184,1231179.0],["2022-02-25",53.3918,55.33,53.3838,55.3219,1003849.0],["2022-02-28",54.7912,56.2468,54.6303,55.8045,1466017.0],["2022-03-01",56.4639,58.8927,56.3594,57.7668,1978409.0],["2022-03-02",58.201,59.0052,57.252,58.6353,1439689.0],["2022-03-03",59.3913,60.7745,58.8766,60.5011,1396126.0],["2022-03-04",60.6137,61.6189,59.3832,61.6029,1298109.0],["2022-03-07",61.3053,61.5305,59.0696,59.7371,1475639.0],["2022-03-08",58.7961,61.4098,58.7961,60.1794,1627263.0],["2022-03-09",59.0776,61.1203,58.2815,60.2116,1926704.0],["2022-03-10",60.7182,61.7476,60.0427,60.5574,1849095.0],["2022-03-11",59.9623,60.8067,59.4395,59.5682,1383649.0],["2022-03-14",58.6514,58.6594,55.523,55.917,1645026.0],["2022-03-15",54.6866,55.2898,54.1237,55.0244,1443812.0],["2022-03-16",55.7803,56.6971,55.2254,56.673,968004.0],["2022-03-17",57.0992,59.0374,56.9464,58.772,1183915.0],["2022-03-18",58.3458,59.7934,57.9839,59.7612,1938124.0],["2022-03-21",60.3081,62.4151,60.2759,61.9808,1140881.0],["2022-03-22",61.9889,63.3078,61.3053,61.5626,1112650.0],["2022-03-23",62.0049,63.0826,61.7798,62.3829,887223.0],["2022-03-24",61.442,62.3186,60.9354,62.013,1254441.0],["2022-03-25",61.9245,62.576,61.3696,62.4553,938504.0],["2022-03-28",61.9245,61.9245,60.3402,61.3294,652597.0],["2022-03-29",60.8308,61.6994,60.2518,61.4661,833509.0],["2022-03-30",61.9245,62.5679,61.3857,61.7959,749239.0],["2022-03-31",61.8843,62.5518,61.0238,61.0399,930997.0],["2022-04-01",61.4661,62.8735,61.3375,62.8655,1032397.0],["2022-04-04",63.34,63.7903,62.2221,62.7288,910802.0],["2022-04-05",62.4312,62.7287,59.5521,59.6888,1796862.0],["2022-04-06",59.3913,59.8336,57.8713,58.6192,1053227.0],["2022-04-07",58.6192,59.528,58.2171,59.0535,641072.0],["2022-04-08",59.5039,60.1794,59.1661,59.3752,654394.0],["2022-04-11",59.2787,59.4395,58.2975,59.142,689710.0],["2022-04-12",60.292,60.7021,58.9087,59.0213,705782.0],["2022-04-13",59.3591,60.0266,59.2224,59.9944,928777.0],["2022-04-14",59.7853,60.0909,58.4342,58.5388,928883.0],["2022-04-18",58.772,59.5039,58.4342,58.8846,631661.0],["2022-04-19",58.201,58.8524,58.0,58.4503,718153.0],["2022-04-20",57.9035,58.0804,56.6971,57.7346,1152195.0],["2022-04-21",57.1395,57.4531,53.8904,54.8233,2112164.0],["2022-04-22",54.3569,54.7429,52.7002,53.1908,1495199.0],["2022-04-25",51.7271,52.089,50.0785,51.703,2211449.0],["2022-04-26",51.6708,51.711,49.8291,49.9176,1550182.0],["2022-04-27",51.0596,51.8477,50.4484,50.6012,1135489.0],["2022-04-28",50.6655,51.4376,49.2662,50.6655,1049420.0],["2022-04-29",51.526,52.4026,50.0222,50.0784,1313229.0],["2022-05-02",49.4431,49.8854,48.7274,49.7568,1145428.0],["2022-05-03",49.805,51.0355,49.805,50.4725,1322323.0],["2022-05-04",50.4645,52.4268,50.1026,52.2177,1306039.0],["2022-05-05",52.2338,52.2981,49.4029,50.3358,1333108.0],["2022-05-06",49.62,49.7326,48.1644,49.3868,1512117.0],["2022-05-09",47.8186,48.1885,46.757,46.9501,1962337.0],["2022-05-10",47.5211,47.698,45.9046,46.4112,2003785.0],["2022-05-11",47.0466,47.4808,45.784,45.8724,1486001.0],["2022-05-12",45.036,45.4623,43.4517,43.9905,3003933.0],["2022-05-13",44.2318,45.036,43.4759,44.2801,2878531.0],["2022-05-16",44.5598,44.8972,43.9098,44.3788,1860831.0],["2022-05-17",45.0618,46.9298,44.8808,46.8804,2096409.0],["2022-05-18",46.65,47.0697,45.7777,45.9835,1964452.0],["2022-05-19",46.1316,48.4851,46.1316,47.9008,2030536.0],["2022-05-20",48.5262,48.6579,47.5305,48.6003,1716926.0],["2022-05-23",49.8017,50.3119,49.1928,49.7523,1708044.0],["2022-05-24",49.4972,50.3777,48.8389,50.2378,1420339.0],["2022-05-25",49.7359,50.4683,49.5548,50.2378,1072365.0],["2022-05-26",50.2378,50.6246,49.3903,50.3448,895787.0],["2022-05-27",51.1101,51.6779,50.4189,51.645,1150186.0],["2022-05-31",52.0894,52.7888,50.4271,50.8386,2263999.0],["2022-06-01",51.0937,51.6368,50.3201,51.0114,1385447.0],["2022-06-02",52.2539,53.0933,52.1305,52.9945,1403950.0],["2022-06-03",52.3362,52.8135,51.8178,52.2046,917463.0],["2022-06-06",52.7477,53.2249,52.2704,52.7312,1254652.0],["2022-06-07",52.0894,53.4636,52.0894,53.3978,950770.0],["2022-06-08",52.6654,52.8793,51.9824,52.0894,869142.0],["2022-06-09",51.5051,51.752,50.2214,50.279,981750.0],["2022-06-10",49.2257,49.9334,48.8718,49.4643,998245.0],["2022-06-13",47.8514,48.4357,46.3867,47.5058,1256555.0],["2022-06-14",47.5058,47.6622,46.5513,47.0779,1125233.0],["2022-06-15",47.8597,48.016,46.4278,47.44,1083044.0],["2022-06-16",46.0822,46.9956,45.6708,46.2468,1619967.0],["2022-06-17",45.8929,46.2139,45.1194,45.6296,2472191.0],["2022-06-21",45.9176,46.3373,45.465,45.5226,1160760.0],["2022-06-22",44.0661,44.3048,43.2185,43.4901,1617641.0],["2022-06-23",42.7824,43.1198,40.2396,40.7663,3017044.0],["2022-06-24",40.8239,42.8482,40.684,42.3792,2646760.0],["2022-06-27",42.8729,43.3502,42.2228,42.4532,2164925.0],["2022-06-28",43.2761,43.9098,42.5108,42.6836,1250317.0],["2022-06-29",43.2514,43.2514,41.8525,42.338,1117514.0],["2022-06-30",41.4328,41.7455,40.4454,40.9885,1648198.0],["2022-07-01",40.4289,41.2436,39.8364,41.2353,1362502.0],["2022-07-05",39.7541,39.9023,38.2647,39.3838,1804897.0],["2022-07-06",39.3427,40.1738,38.4375,40.1244,2359161.0],["2022-07-07",41.6633,42.4615,41.6221,42.1652,2241901.0],["2022-07-08",42.0747,42.264,41.2518,42.0829,1739659.0],["2022-07-11",40.8239,41.2847,40.3713,40.5277,1257084.0],["2022-07-12",39.8693,40.6922,39.7377,39.7953,1384389.0],["2022-07-13",39.2275,40.215,38.7584,39.6965,1511271.0],["2022-07-14",37.9355,38.3964,36.7835,37.8039,2687997.0],["2022-07-15",38.1413,38.7337,37.2608,38.6432,1289545.0],["2022-07-18",39.8611,40.2973,39.2028,39.3509,1623456.0],["2022-07-19",39.2275,40.4865,39.0217,40.3878,1480291.0],["2022-07-20",40.3878,40.8239,39.8858,39.9023,1170593.0],["2022-07-21",39.5731,40.5277,39.1534,40.5194,1283624.0],["2022-07-22",41.3094,41.3423,39.4414,39.5566,1334482.0],["2022-07-25",40.3878,41.2024,40.1327,40.4947,1775292.0],["2022-07-26",40.8239,40.8239,40.0421,40.1903,1234245.0],["2022-07-27",40.0751,40.2561,38.2153,39.7624,2511948.0],["2022-07-28",40.4618,40.9802,38.4622,39.4003,2216630.0],["2022-07-29",39.6554,41.3259,39.2933,40.9802,2186178.0],["2022-08-01",40.5277,40.5277,38.9148,39.4414,1615315.0],["2022-08-02",39.2439,39.4579,38.454,38.5033,1625994.0],["2022-08-03",38.6761,38.7255,37.7545,38.2318,1643440.0],["2022-08-04",38.421,38.5609,37.9438,38.1001,1391791.0],["2022-08-05",38.0178,39.3427,37.6887,39.0464,1486846.0],["2022-08-08",39.6554,40.2232,38.8901,39.1946,1720944.0],["2022-08-09",39.318,39.425,38.7255,39.3592,1458298.0],["2022-08-10",40.0865,40.6967,39.7939,40.3791,1557372.0],["2022-08-11",40.7636,41.6832,40.5212,40.6299,1518461.0],["2022-08-12",40.3707,41.1649,40.0865,41.1148,942945.0],["2022-08-15",39.936,40.6215,39.5347,40.6132,1634558.0],["2022-08-16",41.0312,41.307,40.5128,41.2318,970542.0],["2022-08-17",40.471,40.6132,39.9276,40.262,1448993.0],["2022-08-18",40.5463,41.491,40.471,41.3154,1268504.0],["2022-08-19",40.7887,40.9476,40.2202,40.4627,1092772.0],["2022-08-22",39.8106,40.1951,39.4595,39.8691,1172390.0],["2022-08-23",40.4627,41.934,40.3624,41.282,1406911.0],["2022-08-24",40.7051,41.19,40.4627,41.1566,930046.0],["2022-08-25",41.7585,42.3771,41.1398,42.327,1493613.0],["2022-08-26",42.6196,43.1964,41.934,42.9456,2848820.0],["2022-08-29",41.9591,42.327,41.0061,41.608,1938018.0],["2022-08-30",41.2067,41.2402,39.5013,39.7437,2027470.0],["2022-08-31",39.5013,40.0196,39.0415,39.3508,1871828.0],["2022-09-01",38.2305,38.4061,37.336,37.9296,1732469.0],["2022-09-02",38.8492,39.2087,38.1135,38.1971,1109795.0],["2022-09-06",38.5399,38.8074,37.5952,37.7289,1252855.0],["2022-09-07",37.2524,38.2974,37.0434,38.2305,1733738.0],["2022-09-08",38.3643,39.7186,38.0466,39.5514,1600406.0],["2022-09-09",40.1534,41.2569,40.1534,41.1315,1342518.0],["2022-09-12",41.8003,41.8755,40.9726,41.4241,1782799.0],["2022-09-13",40.1283,41.0228,39.9276,40.3038,1574607.0],["2022-09-14",39.9527,40.0447,38.8743,39.1752,1154627.0],["2022-09-15",39.0665,40.0948,38.8826,39.0916,1337971.0],["2022-09-16",39.0415,39.6768,38.5231,39.0247,2579724.0],["2022-09-19",38.2473,40.0029,38.1804,40.0029,980164.0],["2022-09-20",39.4009,39.6267,38.9662,39.5598,1031446.0],["2022-09-21",39.7186,39.7855,37.9212,37.9212,1289333.0],["2022-09-22",38.7154,38.9161,37.9379,38.0968,1312278.0],["2022-09-23",36.918,37.0016,35.8061,36.3244,1702546.0],["2022-09-26",35.664,36.592,35.4634,35.7894,1044980.0],["2022-09-27",36.5752,36.8929,36.199,36.4749,1373816.0],["2022-09-28",36.4164,37.5116,36.4164,37.3695,1427318.0],["2022-09-29",37.6119,37.7875,36.199,37.4531,1838627.0],["2022-09-30",37.1688,38.6485,37.1019,37.4865,1475427.0],["2022-10-03",38.2723,40.1952,38.2389,39.9109,1811347.0],["2022-10-04",40.6132,40.889,40.1283,40.8723,2236191.0],["2022-10-05",40.1115,40.9726,39.7939,40.655,1499958.0],["2022-10-06",39.9025,40.6466,39.727,40.3791,1599666.0],["2022-10-07",39.844,40.8222,39.6601,40.053,1973228.0],["2022-10-10",40.3707,41.0646,39.6517,39.6852,1733103.0],["2022-10-11",39.2755,40.2787,38.6235,39.5263,1515183.0],["2022-10-12",39.3424,40.3289,38.8659,40.1868,1334059.0],["2022-10-13",39.0415,41.307,38.9077,40.7553,1484309.0],["2022-10-14",40.7971,40.8807,39.1251,39.3173,1573443.0],["2022-10-17",40.2788,40.8723,39.3341,39.8357,1227584.0],["2022-10-18",40.3958,40.446,39.1334,39.5598,1142890.0],["2022-10-19",39.2087,39.4929,38.4646,38.799,1291765.0],["2022-10-20",38.891,40.6633,38.7823,39.4177,2056335.0],["2022-10-21",38.7823,40.8222,38.4312,40.7804,2867641.0],["2022-10-24",39.9109,40.0698,38.0299,38.3058,2542082.0],["2022-10-25",37.8711,39.8691,37.7624,39.5849,1909469.0],["2022-10-26",40.3791,41.516,40.145,41.1231,2317501.0],["2022-10-27",40.7302,40.8305,39.7939,40.4209,1800245.0],["2022-10-28",40.028,40.145,38.6151,39.3842,2008015.0],["2022-10-31",38.8157,40.0697,38.7572,39.2672,2156467.0],["2022-11-01",40.7971,42.0009,40.655,41.8086,2199289.0],["2022-11-02",41.6665,41.8839,40.053,40.1199,1550816.0],["2022-11-03",39.5347,40.4878,38.9997,40.4627,1690492.0],["2022-11-04",43.2131,45.0774,42.862,44.8935,2816465.0],["2022-11-07",44.8517,45.2613,43.9906,44.3417,1735535.0],["2022-11-08",44.941,46.5614,44.7553,45.6499,2367831.0],["2022-11-09",44.9663,45.9284,44.7384,45.0169,1849412.0],["2022-11-10",46.6626,47.4644,46.19,47.4475,1681293.0],["2022-11-11",49.4899,51.5998,49.1945,50.9668,3085561.0],["2022-11-14",49.9625,51.4817,49.9625,51.0428,1914122.0],["2022-11-15",51.6758,52.2328,50.663,51.1778,1642383.0],["2022-11-16",50.3001,50.6546,49.5405,50.0638,1765247.0],["2022-11-17",48.8232,49.5912,48.4181,49.4393,951298.0],["2022-11-18",49.4393,49.5659,48.5447,48.9666,823359.0],["2022-11-21",48.1649,48.3506,47.4813,48.3168,940513.0],["2022-11-22",49.1523,50.528,48.9244,50.1904,1265754.0],["2022-11-23",48.9498,50.2326,48.7557,50.0891,892087.0],["2022-11-25",49.8866,50.0891,49.3464,49.6165,450220.0],["2022-11-28",49.3464,49.549,48.3928,48.6375,1093406.0],["2022-11-29",49.9288,50.3929,49.3802,50.0722,1272627.0],["2022-11-30",50.5955,51.6842,49.895,51.4985,2345521.0],["2022-12-01",51.2707,52.1906,50.8993,51.8699,1496680.0],["2022-12-02",51.0259,52.4944,50.739,52.3003,830337.0],["2022-12-05",52.5704,52.6379,51.0512,51.1778,1140987.0],["2022-12-06",51.8192,52.4775,51.0681,51.3635,991160.0],["2022-12-07",51.0344,52.0724,50.6124,50.663,1393482.0],["2022-12-08",51.988,52.2412,51.4563,51.8699,1585497.0],["2022-12-09",52.0049,52.7138,51.1356,51.2032,1031868.0],["2022-12-12",50.4773,51.2032,50.2579,51.0428,1023727.0],["2022-12-13",52.9079,53.3046,51.296,51.5407,1247357.0],["2022-12-14",51.5407,52.0302,51.0597,51.7264,719633.0],["2022-12-15",51.1863,51.1863,50.182,50.5449,1388936.0],["2022-12-16",50.2073,50.8993,50.106,50.4351,1771485.0],["2022-12-19",50.95,51.0006,49.9203,50.2326,760658.0],["2022-12-20",50.6377,51.3466,50.6377,50.9837,684846.0],["2022-12-21",51.6336,52.0724,51.2791,52.0049,693728.0],["2022-12-22",51.4648,51.4648,50.3001,51.3635,903189.0],["2022-12-23",51.6251,51.8699,51.0512,51.5323,571815.0],["2022-12-27",52.2581,52.6126,51.9121,52.4775,708319.0],["2022-12-28",52.334,52.621,51.4394,51.5323,707473.0],["2022-12-29",51.8108,52.3172,51.5407,52.1484,655452.0],["2022-12-30",51.8446,52.1484,50.8065,50.9668,1082938.0],["2023-01-03",51.4479,53.1274,51.3719,52.0133,1678756.0],["2023-01-04",51.9712,53.4481,51.6758,53.3552,1310798.0],["2023-01-05",53.5156,54.7225,52.7138,54.7225,1884727.0],["2023-01-06",55.4314,57.3978,55.3808,56.883,1564879.0],["2023-01-09",57.9717,59.1533,57.6679,58.3853,2056970.0],["2023-01-10",58.9591,60.8412,58.841,60.6133,1988031.0],["2023-01-11",61.9383,62.4363,61.3391,62.0396,2270872.0],["2023-01-12",63.238,64.3858,61.6852,63.8879,2215361.0],["2023-01-13",63.4828,65.2213,63.4828,65.0357,2802931.0],["2023-01-17",64.4871,64.5631,63.0946,63.6431,2675203.0],["2023-01-18",65.3564,65.8881,63.5756,63.5841,2284829.0],["2023-01-19",63.2043,64.5293,62.7063,64.2761,2493761.0],["2023-01-20",63.7191,63.8541,62.8245,63.3393,1726336.0],["2023-01-23",63.0017,63.1874,61.28,62.6473,1612671.0],["2023-01-24",62.3941,63.8963,61.491,63.6347,1260045.0],["2023-01-25",62.757,63.6263,62.5038,63.5756,1072682.0],["2023-01-26",63.6938,64.1073,62.3266,63.1283,1043817.0],["2023-01-27",62.4953,63.4575,61.9299,62.9426,1114236.0],["2023-01-30",61.778,63.6853,61.6092,62.9511,1545635.0],["2023-01-31",62.6051,63.9638,62.4278,63.4743,1687109.0],["2023-02-01",62.7992,66.4704,62.1324,66.1413,1948591.0],["2023-02-02",65.3733,65.6096,62.7317,64.2339,2031276.0],["2023-02-03",64.3352,66.2088,63.4743,63.8626,1599243.0],["2023-02-06",63.4997,63.5503,62.2337,63.1705,1601675.0],["2023-02-07",63.736,63.8457,62.2168,63.0946,1113073.0],["2023-02-08",63.1283,63.4912,62.6557,62.8076,697217.0],["2023-02-09",63.9048,64.3605,62.5376,62.8414,1110007.0],["2023-02-10",62.4531,62.6557,61.5417,62.1071,1022035.0],["2023-02-13",61.7906,63.459,61.1318,63.0739,1116985.0],["2023-02-14",62.6718,64.0579,62.2782,63.9466,902132.0],["2023-02-15",62.4323,64.614,62.0387,64.5969,1300224.0],["2023-02-16",64.7937,65.7947,64.0065,65.1102,1021189.0],["2023-02-17",64.2119,64.4771,62.9114,63.3477,1096896.0],["2023-02-21",64.6653,64.922,63.3991,63.6215,970225.0],["2023-02-22",62.8686,63.4247,62.4151,63.0654,957114.0],["2023-02-23",62.7317,63.5017,61.0376,61.8419,1186982.0],["2023-02-24",60.1821,61.0633,59.7115,60.9179,1245559.0],["2023-02-27",61.2601,62.3381,61.012,62.0301,890183.0],["2023-02-28",62.4322,63.4418,61.8248,63.0483,1385129.0],["2023-03-01",64.7167,65.7605,64.3916,65.153,1278125.0],["2023-03-02",63.5787,64.4686,62.9028,64.3744,1925330.0],["2023-03-03",65.0161,67.292,64.5883,67.2492,2156784.0],["2023-03-06",66.3765,66.7016,65.3498,65.6835,1242704.0],["2023-03-07",65.0247,65.3755,61.9018,62.09,1786394.0],["2023-03-08",62.6975,64.3317,62.5863,64.0921,1317142.0],["2023-03-09",63.9295,64.7594,62.2868,62.7403,1386715.0],["2023-03-10",63.1082,63.8183,61.7563,61.9103,1025947.0],["2023-03-13",61.0719,62.8344,60.3446,62.0558,1313547.0],["2023-03-14",63.459,64.2632,62.475,63.151,1389041.0],["2023-03-15",60.5927,60.8494,57.7522,58.2313,2560480.0],["2023-03-16",57.4014,58.6334,56.8709,58.6163,2052952.0],["2023-03-17",59.0013,59.0783,57.5383,58.2741,2767298.0],["2023-03-20",59.3864,61.2344,58.9928,60.7553,2073359.0],["2023-03-21",61.4654,62.2183,60.858,61.0462,1051324.0],["2023-03-22",61.2772,62.7574,60.5414,60.7125,1082727.0],["2023-03-23",61.243,62.6461,60.4387,61.0547,837845.0],["2023-03-24",60.5927,61.2173,59.7885,60.9521,1173871.0],["2023-03-27",61.243,62.1071,60.8323,61.7906,768271.0],["2023-03-28",62.3809,63.2023,61.8932,63.1595,890395.0],["2023-03-29",63.9466,64.8279,63.69,64.8022,907313.0],["2023-03-30",63.7499,64.9391,63.5959,64.8279,1032397.0],["2023-03-31",64.922,65.5552,64.7167,65.2386,795974.0],["2023-04-03",65.6065,66.1541,65.1616,66.0856,982702.0],["2023-04-04",65.6236,65.6236,63.4846,64.0065,842391.0],["2023-04-05",63.5445,63.8012,62.5349,63.4932,883311.0],["2023-04-06",63.4932,64.0493,63.0739,63.921,959651.0],["2023-04-10",63.921,64.3573,63.5103,64.306,646781.0],["2023-04-11",65.7776,66.5562,65.2557,66.3337,1070039.0],["2023-04-12",66.7273,66.83,65.9744,66.214,978578.0],["2023-04-13",67.4118,69.1144,67.1722,68.8663,1510108.0],["2023-04-14",68.9433,69.816,68.3358,68.909,1252643.0],["2023-04-17",68.8149,69.2855,67.523,68.4128,1980841.0],["2023-04-18",68.8577,70.1411,68.8149,70.0299,1424463.0],["2023-04-19",68.6353,70.201,68.1305,69.8844,1377516.0],["2023-04-20",68.986,69.5251,68.6353,69.0545,1157799.0],["2023-04-21",68.1476,68.3444,66.0428,67.292,1246511.0],["2023-04-24",67.0268,68.062,66.522,68.0107,860578.0],["2023-04-25",66.2653,66.4193,64.2547,64.6739,1591524.0],["2023-04-26",65.6321,65.6407,64.1092,64.5883,1368000.0],["2023-04-27",64.2632,64.8878,63.2707,64.5883,986297.0],["2023-04-28",64.1178,65.7434,64.1007,65.7348,1267340.0],["2023-05-01",67.1808,67.4203,65.538,65.846,1006386.0],["2023-05-02",64.9135,66.0599,64.7851,65.7263,1317882.0],["2023-05-03",65.6065,65.7263,64.5627,65.1273,1151772.0],["2023-05-04",64.8536,65.2899,63.9809,64.1263,922750.0],["2023-05-05",65.0247,68.1904,64.9733,67.7711,1259939.0],["2023-05-08",68.629,69.1662,68.0051,68.4123,814160.0],["2023-05-09",67.4938,68.499,67.0259,68.4903,800943.0],["2023-05-10",67.5025,67.5025,63.3085,64.5736,2395851.0],["2023-05-11",62.2427,62.52,60.085,60.1803,2408010.0],["2023-05-12",60.1283,60.4056,59.6344,60.215,1429009.0],["2023-05-15",60.6569,62.8492,60.4576,62.6499,1280875.0],["2023-05-16",61.6881,61.8787,59.955,60.1717,1711322.0],["2023-05-17",62.0867,62.0867,60.4403,61.5235,963246.0],["2023-05-18",60.3796,60.423,59.2531,59.8597,1613729.0],["2023-05-19",60.6569,60.6569,59.5478,59.6864,1142256.0],["2023-05-22",59.6084,60.4576,59.5044,60.1283,931737.0],["2023-05-23",59.2445,59.3052,57.5374,57.7627,2016791.0],["2023-05-24",57.4508,57.4508,56.0297,56.3503,2205105.0],["2023-05-25",56.2723,57.2341,56.1943,56.4889,1210878.0],["2023-05-26",58.2913,59.1318,57.7194,58.2826,1246616.0],["2023-05-30",58.2826,58.5339,57.4854,58.092,1080401.0],["2023-05-31",57.4335,57.9534,56.6882,57.858,1199141.0],["2023-06-01",58.1007,60.0157,58.1007,59.5304,1311115.0],["2023-06-02",62.312,63.1525,61.1162,61.4715,2083404.0],["2023-06-05",61.4801,61.8441,60.0937,61.0642,828540.0],["2023-06-06",60.9515,62.1733,60.9429,61.8267,747230.0],["2023-06-07",61.8874,62.7539,61.5841,61.9481,878024.0],["2023-06-08",62.4506,62.9012,61.5581,62.3467,858357.0],["2023-06-09",62.416,62.7972,61.5408,61.7661,1121109.0],["2023-06-12",60.7696,61.4715,60.293,61.1162,752834.0],["2023-06-13",63.3952,64.279,62.8492,63.0919,1154733.0],["2023-06-14",64.1924,64.513,62.9792,63.9064,1057139.0],["2023-06-15",63.8631,64.8856,63.6898,64.2617,1636144.0],["2023-06-16",64.1317,64.5216,63.8024,64.5043,1702969.0],["2023-06-20",63.6898,64.1577,62.3293,63.3952,1200516.0],["2023-06-21",62.9532,63.8024,62.7366,63.4991,937236.0],["2023-06-22",63.2045,64.435,63.1352,63.9498,1081352.0],["2023-06-23",62.6586,62.6586,61.2028,61.7401,1411034.0],["2023-06-26",62.078,63.1612,61.9481,62.9446,863855.0],["2023-06-27",63.2565,63.8371,62.9705,63.6031,893990.0],["2023-06-28",61.7141,61.9394,60.7349,61.2462,1415792.0],["2023-06-29",61.0729,61.3242,60.5096,61.2288,1195229.0],["2023-06-30",61.7487,62.2253,61.1768,62.1647,1057774.0],["2023-07-03",62.8839,63.6638,62.6933,63.1005,463543.0],["2023-07-05",61.9481,62.338,61.0035,61.4195,1202736.0],["2023-07-06",60.0417,60.6829,58.6119,59.7904,1290391.0],["2023-07-07",60.1717,61.6968,59.9724,61.2375,845352.0],["2023-07-10",60.6569,61.9134,60.6569,61.4715,835096.0],["2023-07-11",62.156,62.52,61.6101,62.5113,731052.0],["2023-07-12",63.9151,64.253,63.2132,64.2357,1022564.0],["2023-07-13",65.1542,67.6238,64.9896,67.5372,1480502.0],["2023-07-14",67.3379,67.7451,66.35,66.532,1381217.0],["2023-07-17",65.1629,65.8474,64.7989,65.7608,680299.0],["2023-07-18",65.5008,66.9046,65.3968,66.4107,1044134.0],["2023-07-19",65.4055,66.6273,65.1802,66.5147,1308683.0],["2023-07-20",67.4765,68.3517,67.0519,67.8144,1342624.0],["2023-07-21",68.1524,68.239,67.5285,67.9098,886483.0],["2023-07-24",67.9271,69.2182,67.7365,68.7763,1002474.0],["2023-07-25",69.8421,73.2216,69.7035,72.433,2065323.0],["2023-07-26",72.2597,73.4469,72.1817,72.8056,1704449.0],["2023-07-27",72.8143,74.2787,72.5544,72.7623,1463585.0],["2023-07-28",73.9495,74.0361,71.9218,73.8455,830337.0],["2023-07-31",74.3914,75.8991,74.3914,75.7692,1270301.0],["2023-08-01",74.5474,74.634,73.2389,73.5595,1360599.0],["2023-08-02",71.8871,72.7797,70.8126,71.1419,1166046.0],["2023-08-03",71.1679,73.1869,71.1506,72.589,1114342.0],["2023-08-04",72.3897,72.9616,71.7398,72.6843,1080189.0],["2023-08-07",73.0743,73.2649,72.2511,72.8403,955951.0],["2023-08-08",71.0601,73.7611,70.7795,73.349,1377199.0],["2023-08-09",73.9891,74.0856,72.7175,73.1385,882042.0],["2023-08-10",73.6208,74.603,72.4544,73.0157,1101865.0],["2023-08-11",71.937,72.4895,71.4722,72.0423,1223460.0],["2023-08-14",71.0338,71.7704,69.9376,71.6038,1021824.0],["2023-08-15",70.7444,70.9022,69.8937,70.2884,1221980.0],["2023-08-16",69.806,71.0776,69.5342,70.4199,1368423.0],["2023-08-17",71.8406,72.1124,69.9902,70.113,942945.0],["2023-08-18",69.2799,69.3149,67.4821,67.7452,1596388.0],["2023-08-21",68.0346,69.0343,67.903,68.9115,906995.0],["2023-08-22",70.113,70.1217,69.0606,69.4728,745009.0],["2023-08-23",69.771,71.5775,69.464,71.4021,1185396.0],["2023-08-24",70.4374,71.2092,69.0957,69.2097,1253912.0],["2023-08-25",69.6219,69.6657,67.5259,68.2187,690873.0],["2023-08-28",68.8414,69.3675,68.473,69.2623,1093089.0],["2023-08-29",69.2799,70.6216,68.7361,70.6128,905304.0],["2023-08-30",70.7093,71.3495,70.3146,71.0864,780430.0],["2023-08-31",71.1302,71.4459,70.6655,70.7356,922538.0],["2023-09-01",72.244,72.8842,71.8493,72.0335,743740.0],["2023-09-05",71.6827,72.2001,69.4903,69.5429,1331522.0],["2023-09-06",68.9554,69.806,68.4292,69.7885,1121109.0],["2023-09-07",68.8852,69.0781,68.2538,68.8414,849264.0],["2023-09-08",68.438,69.0781,68.1573,69.0343,834778.0],["2023-09-11",71.0688,71.3495,70.2884,70.5076,559021.0],["2023-09-12",69.7096,70.4988,69.2448,69.5342,816169.0],["2023-09-13",69.5342,69.6043,68.4906,68.7274,786140.0],["2023-09-14",70.2007,71.3056,70.1744,70.341,1348333.0],["2023-09-15",70.4374,70.6391,69.8586,69.9551,1733632.0],["2023-09-18",69.8499,70.2007,69.2272,69.8586,776518.0],["2023-09-19",69.806,70.0867,68.3064,68.8414,805807.0],["2023-09-20",69.3588,70.0253,68.2538,68.2976,449691.0],["2023-09-21",66.649,67.3856,65.8071,66.649,1282778.0],["2023-09-22",67.5259,67.7452,65.3072,65.5352,1440006.0],["2023-09-25",64.895,65.5703,64.211,65.3335,1149129.0],["2023-09-26",64.5092,65.2108,63.527,63.7199,2279119.0],["2023-09-27",64.1058,64.2461,63.0973,63.8427,1088965.0],["2023-09-28",64.7723,66.1842,64.6758,65.772,826108.0],["2023-09-29",66.7717,67.1927,65.7895,66.0263,845035.0],["2023-10-02",65.3248,66.1754,64.2198,64.8512,1086851.0],["2023-10-03",63.7638,65.0003,63.7112,64.4303,908581.0],["2023-10-04",64.4916,64.7986,63.299,64.3163,1166258.0],["2023-10-05",64.2286,64.8424,62.7377,62.8693,1036838.0],["2023-10-06",63.3691,65.2195,63.0622,64.8337,1274107.0],["2023-10-09",64.1233,65.3774,63.9392,65.0529,640014.0],["2023-10-10",65.6492,66.5876,65.3862,65.9562,749133.0],["2023-10-11",66.3946,66.4999,64.9038,65.1844,857088.0],["2023-10-12",65.1143,65.2546,62.8956,63.4481,892933.0],["2023-10-13",63.983,64.2987,62.9657,63.2639,706839.0],["2023-10-16",63.7112,64.518,63.3165,64.1146,810459.0],["2023-10-17",63.1411,65.1318,63.0271,64.746,689498.0],["2023-10-18",63.7199,63.8252,62.3519,62.3606,847572.0],["2023-10-19",62.2554,62.5799,61.6152,62.1589,966736.0],["2023-10-20",61.5363,62.1677,61.1417,61.5626,901074.0],["2023-10-23",61.2118,61.8608,60.5804,61.5363,847572.0],["2023-10-24",61.8783,63.0622,61.5626,62.4834,802846.0],["2023-10-25",62.4834,64.9477,60.9224,61.0101,1723693.0],["2023-10-26",61.0101,62.6325,60.7383,61.9485,930680.0],["2023-10-27",63.7112,64.6057,62.4571,62.729,991901.0],["2023-10-30",63.5708,63.7462,62.8254,62.9482,902449.0],["2023-10-31",62.3957,62.6062,61.5801,62.1765,979212.0],["2023-11-01",62.4746,63.185,61.7205,63.0622,726188.0],["2023-11-02",64.1935,65.2897,63.7375,64.7723,1105566.0],["2023-11-03",65.2809,66.0,64.8337,65.1231,893144.0],["2023-11-06",65.4212,65.772,64.86,65.0967,616964.0],["2023-11-07",63.9233,64.3945,63.1055,63.3722,688441.0],["2023-11-08",63.0789,63.63,61.8699,62.5188,883311.0],["2023-11-09",63.0255,63.3989,61.9499,62.0655,764887.0],["2023-11-10",61.9855,62.8744,61.2743,62.8211,841334.0],["2023-11-13",62.6877,63.0522,62.3411,62.3855,608188.0],["2023-11-14",64.27,66.1012,63.9945,65.8612,1438631.0],["2023-11-15",66.4657,67.4702,65.959,66.9457,1417061.0],["2023-11-16",66.5279,66.9191,65.7101,66.5546,719421.0],["2023-11-17",67.0524,67.2302,66.3857,66.4479,833192.0],["2023-11-20",66.6702,67.2835,66.0479,66.519,1111593.0],["2023-11-21",66.8568,68.6347,66.8213,67.6213,1531361.0],["2023-11-22",67.3813,67.968,66.359,66.8746,823253.0],["2023-11-24",66.6613,66.7324,65.7368,65.9679,563991.0],["2023-11-27",64.2256,64.8923,63.0611,63.1233,1810819.0],["2023-11-28",63.1233,63.8967,62.7855,63.8611,1505350.0],["2023-11-29",64.2256,64.3234,63.4344,63.7989,906995.0],["2023-11-30",63.9856,64.1634,63.39,63.9411,1648727.0],["2023-12-01",64.679,68.2525,64.4745,68.2169,1682562.0],["2023-12-04",66.2524,66.8746,65.1856,65.5057,978684.0],["2023-12-05",64.8123,64.8123,63.5411,63.6389,1076171.0],["2023-12-06",64.2612,64.5456,63.0789,63.3544,821561.0],["2023-12-07",63.7367,64.0922,63.0433,63.71,990420.0],["2023-12-08",64.1189,67.648,63.79,67.0702,1570060.0],["2023-12-11",65.8168,66.8924,65.0523,66.7857,894624.0],["2023-12-12",66.5457,66.8657,66.0124,66.519,775038.0],["2023-12-13",66.3857,69.097,65.5857,68.7592,1128722.0],["2023-12-14",70.217,72.706,70.2081,72.6349,1884305.0],["2023-12-15",72.0927,73.4883,71.506,73.1416,2319299.0],["2023-12-18",73.3372,74.5817,73.3372,73.6216,1320525.0],["2023-12-19",74.8928,75.7018,74.5017,75.524,882465.0],["2023-12-20",74.7684,75.4084,73.9772,74.0483,1375296.0],["2023-12-21",75.4528,76.6262,74.7861,76.4396,1013153.0],["2023-12-22",77.3107,78.013,76.7596,77.8707,1338183.0],["2023-12-26",78.1908,78.4575,77.4174,77.6041,639803.0],["2023-12-27",77.8796,78.5286,77.6663,78.4041,819870.0],["2023-12-28",78.013,78.5819,77.6307,77.6307,713183.0],["2023-12-29",76.4396,76.9551,75.0706,76.5107,830020.0],["2024-01-02",75.8084,76.5996,74.7595,75.2573,1218808.0],["2024-01-03",73.2216,74.9906,72.1638,74.5728,1300858.0],["2024-01-04",74.235,74.8039,73.8883,74.5017,780113.0],["2024-01-05",74.2617,75.5595,73.9328,74.2972,733167.0],["2024-01-08",73.7194,76.004,73.4172,75.9951,775884.0],["2024-01-09",75.0439,75.4351,74.555,74.9195,990420.0],["2024-01-10",74.6973,74.9195,73.9772,74.0572,719210.0],["2024-01-11",74.715,74.7506,73.0794,73.8172,766685.0],["2024-01-12",74.4928,74.8573,73.6128,73.9061,666554.0],["2024-01-16",72.6705,72.8127,70.8215,70.8304,1392214.0],["2024-01-17",69.417,69.977,68.5725,69.7637,971388.0],["2024-01-18",70.137,70.1548,69.0081,70.057,824311.0],["2024-01-19",70.057,72.1193,69.5592,72.0838,1380160.0],["2024-01-22",71.0971,72.3771,70.8837,71.4882,1228218.0],["2024-01-23",72.4482,73.6127,72.2616,72.8572,1342095.0],["2024-01-24",75.3817,75.7195,73.8794,74.0039,953625.0],["2024-01-25",74.5195,74.9284,73.6039,74.5106,1173553.0],["2024-01-26",75.0084,75.684,73.5861,73.9594,812891.0],["2024-01-29",74.155,74.6884,73.4261,74.3683,817226.0],["2024-01-30",73.3461,74.0483,72.8927,73.595,944531.0],["2024-01-31",74.0305,75.0706,72.9549,72.9816,1098693.0],["2024-02-01",73.4883,74.5106,73.2927,74.4839,1062955.0],["2024-02-02",72.5372,73.5239,71.426,72.6527,1377093.0],["2024-02-05",71.1149,71.1149,69.7459,70.8393,1326235.0],["2024-02-06",71.5949,73.2483,71.5593,73.0794,1062532.0],["2024-02-07",73.0083,73.0616,71.5949,72.9194,742683.0],["2024-02-08",72.4482,72.5549,71.0082,71.9504,841440.0],["2024-02-09",71.6393,71.9504,70.777,71.2571,1045508.0],["2024-02-12",71.4636,72.4243,71.2122,72.0831,692142.0],["2024-02-13",70.7094,70.9967,69.5152,70.0629,1067924.0],["2024-02-14",70.6196,71.9844,70.5118,71.9395,675753.0],["2024-02-15",72.4423,74.5972,72.3435,74.4985,1024256.0],["2024-02-16",75.4682,76.8779,74.9744,75.145,951721.0],["2024-02-20",74.3817,74.6511,73.5647,73.9508,614955.0],["2024-02-21",74.1124,75.0103,74.0136,74.8576,682414.0],["2024-02-22",74.9295,75.2707,74.0585,74.6511,752939.0],["2024-02-23",74.7858,74.9025,73.421,73.6545,631027.0],["2024-02-26",72.3884,72.3884,71.1134,71.7778,747653.0],["2024-02-27",72.5321,72.6937,71.697,72.55,721748.0],["2024-02-28",71.7509,72.0472,70.7722,70.8351,567692.0],["2024-02-29",72.2088,72.7745,71.9844,72.6039,1142785.0],["2024-03-01",72.999,73.5018,72.119,72.4243,725237.0],["2024-03-04",72.4243,73.4659,71.2301,73.439,803904.0],["2024-03-05",72.99,73.2773,71.4636,71.8587,854974.0],["2024-03-06",73.5826,74.1034,72.8374,73.0798,935121.0],["2024-03-07",75.2796,77.4256,74.7229,76.0877,1394011.0],["2024-03-08",76.5726,77.695,76.2135,77.4705,1673680.0],["2024-03-11",77.0575,78.0182,76.5636,77.6232,1295572.0],["2024-03-12",78.117,78.6557,77.4705,78.566,821033.0],["2024-03-13",80.7209,87.5449,80.7209,86.4675,3551323.0],["2024-03-14",86.8805,88.1735,85.8838,87.2576,2400820.0],["2024-03-15",89.0713,93.0041,88.7391,92.4833,3848122.0],["2024-03-18",93.2017,94.1265,91.765,92.1242,2091968.0],["2024-03-19",90.2027,90.5259,88.802,89.6101,1587400.0],["2024-03-20",89.3228,93.1568,88.6314,92.6988,1334694.0],["2024-03-21",93.498,93.5159,91.9895,92.9772,1130414.0],["2024-03-22",93.3004,94.5126,92.5642,93.7045,1756154.0],["2024-03-25",94.3689,96.0031,93.2645,93.2825,1112333.0],["2024-03-26",93.8392,93.92,91.4597,91.6752,949818.0],["2024-03-27",91.9895,93.8571,91.5855,93.6686,1089283.0],["2024-03-28",94.2702,96.1917,94.0816,95.6439,1194806.0],["2024-04-01",96.7573,97.2602,95.617,96.1109,854022.0],["2024-04-02",96.6406,97.5654,95.6349,96.7663,1434825.0],["2024-04-03",97.4846,100.4297,96.9908,99.873,1736698.0],["2024-04-04",100.4746,100.8787,97.4397,98.4005,1569214.0],["2024-04-05",97.9426,99.4151,97.1973,99.029,926556.0],["2024-04-08",100.3579,101.0403,98.9033,100.7979,1123224.0],["2024-04-09",103.6981,105.8261,102.7822,104.569,1626628.0],["2024-04-10",101.9113,105.6734,101.0852,104.3446,1258036.0],["2024-04-11",104.7845,105.2065,102.8541,105.009,1298955.0],["2024-04-12",107.7476,108.0798,103.0336,103.4826,1488432.0],["2024-04-15",105.8979,106.0865,102.4141,102.432,1316613.0],["2024-04-16",98.7686,102.9797,97.6911,102.2076,1882930.0],["2024-04-17",104.4344,105.2604,101.1211,102.5129,1412620.0],["2024-04-18",103.5903,104.7037,101.5072,103.5634,1057985.0],["2024-04-19",103.4826,104.4254,101.4174,101.8484,1256661.0],["2024-04-22",97.9605,101.1301,96.3713,100.1873,1516875.0],["2024-04-23",97.0536,100.2053,96.7843,98.4454,1950495.0],["2024-04-24",99.1637,100.0706,96.6945,98.0772,1585180.0],["2024-04-25",98.5082,101.3007,96.9998,100.4028,1566994.0],["2024-04-26",101.5341,105.7453,100.8158,105.0,2424188.0],["2024-04-29",106.2301,108.6455,104.4074,108.5108,1944256.0],["2024-04-30",104.9461,107.6578,104.0662,104.7576,2715171.0],["2024-05-01",104.7576,105.6016,101.3815,103.4107,1477436.0],["2024-05-02",102.468,103.5993,101.0583,101.4803,2022923.0],["2024-05-03",103.2042,103.9315,101.6688,103.6263,1612988.0],["2024-05-06",105.0808,106.1224,104.4344,105.9877,950135.0],["2024-05-07",104.2458,104.8204,103.1055,103.321,1058302.0],["2024-05-08",100.5824,102.6475,99.5857,101.4444,1381957.0],["2024-05-09",101.4623,105.4579,101.4623,105.0718,802423.0],["2024-05-10",106.0596,107.9182,106.0506,106.6252,1336280.0],["2024-05-13",107.1729,108.6455,106.8497,108.3492,933852.0],["2024-05-14",108.9867,112.2999,108.9867,111.1506,1500486.0],["2024-05-15",112.6501,112.7219,106.7509,110.3425,1332050.0],["2024-05-16",110.5849,111.5726,107.8823,107.8913,961660.0],["2024-05-17",110.7735,112.7219,110.0282,112.5513,1353937.0],["2024-05-20",113.3235,116.538,112.8297,116.0621,2238306.0],["2024-05-21",115.4156,116.0801,113.0182,113.7725,1295889.0],["2024-05-22",109.7679,109.7858,104.569,104.7486,2329238.0],["2024-05-23",106.4546,107.0382,103.5903,104.6498,1448147.0],["2024-05-24",105.9338,107.5052,105.1706,105.5118,905621.0],["2024-05-28",110.2707,110.8812,107.7476,108.5736,1320842.0],["2024-05-29",106.9664,107.5231,105.8979,107.2897,1115505.0],["2024-05-30",104.7217,106.8676,104.4613,106.5624,1182647.0],["2024-05-31",106.9934,109.283,104.3266,106.5175,1549865.0],["2024-06-03",106.9395,107.2986,102.5488,103.9315,1357427.0],["2024-06-04",101.6419,102.1268,97.3589,98.9303,2510996.0],["2024-06-05",99.8551,101.4623,99.6755,100.4297,1707516.0],["2024-06-06",100.5195,102.2704,99.2266,102.2345,1045085.0],["2024-06-07",98.6788,99.8192,97.7091,97.7809,1601463.0],["2024-06-10",98.8405,99.442,98.0772,99.056,1600723.0],["2024-06-11",96.8112,97.5385,95.0064,96.7214,1385129.0],["2024-06-12",99.891,100.3669,96.7394,97.0357,2121045.0],["2024-06-13",96.7304,96.7304,94.4587,95.2399,1201045.0],["2024-06-14",93.6596,96.0749,93.4172,95.4464,1052593.0],["2024-06-17",93.8661,94.9256,93.2466,94.5126,1225787.0],["2024-06-18",94.4587,97.332,94.2612,96.9818,1018863.0],["2024-06-20",99.1996,99.891,98.0144,99.2535,1060100.0],["2024-06-21",98.1132,98.7147,96.7932,97.9785,1921735.0],["2024-06-24",98.3197,99.891,97.6373,98.7507,1186242.0],["2024-06-25",98.0144,98.7507,96.9908,98.0503,844189.0],["2024-06-26",97.754,97.8438,96.7932,97.6822,877812.0],["2024-06-27",98.2029,98.3466,96.0839,96.7304,754737.0],["2024-06-28",98.6878,99.3792,96.5598,96.7394,969485.0],["2024-07-01",97.9246,99.02,97.341,97.5475,786352.0],["2024-07-02",96.8292,99.2894,96.7035,98.7148,939773.0],["2024-07-03",100.9326,105.0808,100.9236,104.1829,1112439.0],["2024-07-05",106.1314,106.8138,104.7935,104.8294,922644.0],["2024-07-08",104.0123,105.449,103.5185,104.5601,1132634.0],["2024-07-09",104.1291,105.0539,103.1863,103.2491,860895.0],["2024-07-10",103.752,104.991,103.4467,104.4613,1128933.0],["2024-07-11",105.0539,105.3951,101.7855,102.89,1077123.0],["2024-07-12",102.6296,104.4523,102.01,103.4377,803692.0],["2024-07-15",102.2794,102.9798,99.7294,101.0852,854868.0],["2024-07-16",99.6845,100.6452,97.5385,100.3848,1195018.0],["2024-07-17",99.9538,100.1873,98.2748,98.6698,956585.0],["2024-07-18",97.8797,98.3197,92.9592,93.3633,1841165.0],["2024-07-19",92.5821,95.8505,92.3576,93.6506,1449416.0],["2024-07-22",94.4228,94.9256,92.9592,94.1894,1570377.0],["2024-07-23",93.076,94.9795,91.2443,94.8987,1464325.0],["2024-07-24",95.4554,95.9492,93.1478,93.5429,967370.0],["2024-07-25",92.5821,94.4587,91.0916,93.6865,1573021.0],["2024-07-26",95.0962,95.3297,93.5429,94.6562,773663.0],["2024-07-29",93.3992,95.0424,93.1029,93.2555,1158433.0],["2024-07-30",92.1332,92.9951,90.4092,90.8222,1771274.0],["2024-07-31",94.9436,96.5418,94.1983,95.7247,1936538.0],["2024-08-01",94.2881,95.3476,90.921,91.783,1508522.0],["2024-08-02",90.7684,90.7684,88.2183,89.3317,1088014.0],["2024-08-05",82.4449,87.9759,81.5739,87.518,1898156.0],["2024-08-06",87.087,91.1724,86.5393,89.0713,1356475.0],["2024-08-07",90.059,90.4002,86.9792,87.1319,1118571.0],["2024-08-08",88.362,91.5944,87.9041,90.1758,849898.0],["2024-08-09",91.2349,91.2349,89.2377,90.0275,739619.0],["2024-08-12",91.0533,92.2153,90.6266,91.0714,684595.0],["2024-08-13",90.7991,91.8159,89.7551,91.3347,868816.0],["2024-08-14",91.716,92.4422,90.9716,92.1154,1015898.0],["2024-08-15",95.1475,97.0448,94.7481,96.0372,1155405.0],["2024-08-16",95.4925,95.674,93.8947,94.3033,987281.0],["2024-08-19",94.7118,95.8011,94.5937,95.5833,984756.0],["2024-08-20",95.8465,96.2459,93.4317,93.7949,910584.0],["2024-08-21",94.8389,95.1112,93.5679,94.6845,868185.0],["2024-08-22",93.695,94.2851,92.0156,92.3242,821262.0],["2024-08-23",93.3319,95.0023,93.0959,94.975,980758.0],["2024-08-26",96.3731,97.8619,95.3563,95.8284,689329.0],["2024-08-27",95.4199,96.9541,94.7118,95.9192,791067.0],["2024-08-28",93.0595,93.6859,91.4981,91.5617,978759.0],["2024-08-29",91.5163,92.4332,90.908,92.0791,882914.0],["2024-08-30",92.2607,92.3696,90.672,92.3424,1489444.0],["2024-09-03",88.6385,88.8564,86.3872,87.3131,1701230.0],["2024-09-04",87.0862,88.348,87.0135,87.4674,1370873.0],["2024-09-05",88.1029,89.0379,87.6399,87.7488,822419.0],["2024-09-06",87.186,88.0575,85.0708,85.4249,812529.0],["2024-09-09",86.5233,87.3676,86.0422,86.5596,994225.0],["2024-09-10",86.133,86.4507,84.8166,85.6518,1308485.0],["2024-09-11",86.9681,88.0303,86.142,87.5582,1823377.0],["2024-09-12",89.2921,90.5358,88.7111,88.9653,943514.0],["2024-09-13",90.1546,90.6992,89.5917,89.5917,1087335.0],["2024-09-16",90.318,91.1168,89.9458,90.2998,952773.0],["2024-09-17",90.0547,91.0351,89.5645,90.0365,1531528.0],["2024-09-18",90.672,94.1398,89.9548,91.9611,1345518.0],["2024-09-19",95.8465,96.5365,94.3849,95.2201,1426634.0],["2024-09-20",94.7208,94.739,93.0505,94.0491,1020422.0],["2024-09-23",94.7027,96.8723,94.5302,96.2823,911005.0],["2024-09-24",101.7654,104.1167,101.6202,103.2361,2367413.0],["2024-09-25",102.528,102.9184,100.7668,101.012,1411800.0],["2024-09-26",106.5133,110.2444,105.9232,109.3275,2576779.0],["2024-09-27",108.4832,109.3184,106.949,107.9113,1752256.0],["2024-09-30",106.3499,107.0126,104.1893,105.0063,1247674.0],["2024-10-01",107.1215,107.1215,104.7612,106.2863,840199.0],["2024-10-02",107.2123,108.4651,106.1683,106.5133,709109.0],["2024-10-03",104.0894,104.8611,103.4903,104.6886,834097.0],["2024-10-04",105.4239,107.294,105.4239,107.0761,1007692.0],["2024-10-07",107.0761,107.6117,106.3136,106.7312,807690.0],["2024-10-08",102.5462,103.1816,100.1042,102.6823,1590655.0],["2024-10-09",101.3751,103.9351,100.5127,103.8806,869553.0],["2024-10-10",104.0622,106.1955,103.5992,105.6509,990753.0],["2024-10-11",105.4965,107.5391,105.4965,106.7947,639040.0],["2024-10-14",103.1635,106.949,102.7368,106.7312,818316.0],["2024-10-15",104.5343,104.625,100.5853,101.2298,1597809.0],["2024-10-16",102.1558,103.2724,101.3932,102.7096,1108061.0],["2024-10-17",102.174,102.9093,101.2117,101.6656,824313.0],["2024-10-18",103.8988,104.1893,102.2829,102.4917,907743.0],["2024-10-21",102.8639,103.0545,100.9484,102.0287,908690.0],["2024-10-22",104.2256,105.3695,102.5189,104.0077,1264612.0],["2024-10-23",101.6656,103.808,101.3569,103.3359,1015162.0],["2024-10-24",104.3618,104.3981,102.1921,103.9714,1206537.0],["2024-10-25",104.4889,106.5224,104.4253,104.7703,1501333.0],["2024-10-28",104.7703,105.3059,103.5901,104.2256,808952.0],["2024-10-29",105.1243,105.9051,103.7263,103.8625,714474.0],["2024-10-30",102.9093,102.9093,101.2026,101.5385,914898.0],["2024-10-31",100.4673,100.8576,98.6335,99.4505,871341.0],["2024-11-01",100.9484,101.5657,99.7955,99.9498,664185.0],["2024-11-04",100.6761,102.0559,100.3765,101.0483,693959.0],["2024-11-05",102.4826,103.5448,101.711,103.5084,917002.0],["2024-11-06",99.2962,102.0805,97.7157,100.6195,1304759.0],["2024-11-07",104.1297,105.3885,102.8248,104.3042,988714.0],["2024-11-08",99.967,101.2811,97.679,98.4233,1133977.0],["2024-11-11",96.7876,97.4768,94.9407,96.2639,969889.0],["2024-11-12",94.0401,94.6374,92.9742,94.3709,1112225.0],["2024-11-13",94.5731,94.5731,92.6158,92.7996,774531.0],["2024-11-14",92.9926,93.7645,91.7153,92.138,1104172.0],["2024-11-15",93.1396,93.1396,90.9343,91.1916,830586.0],["2024-11-18",92.3402,93.6818,91.7429,93.5715,667962.0],["2024-11-19",93.2039,95.685,92.9283,95.3634,743993.0],["2024-11-20",95.2715,96.0158,94.2791,94.6466,811448.0],["2024-11-21",94.4445,94.6742,91.7521,92.5148,1271398.0],["2024-11-22",92.138,92.6985,91.164,91.651,892499.0],["2024-11-25",91.991,94.0126,91.9634,93.7369,1571547.0],["2024-11-26",93.2683,93.2774,90.3186,90.5483,877857.0],["2024-11-27",90.971,92.4229,90.9159,91.6234,786453.0],["2024-11-29",91.3294,92.8548,91.1548,92.2115,451478.0],["2024-12-02",92.671,92.671,90.5667,91.9359,845332.0],["2024-12-03",94.1872,94.4353,91.8991,93.112,912892.0],["2024-12-04",92.8088,93.6726,92.4504,93.011,626653.0],["2024-12-05",93.2407,93.452,91.4672,92.9191,688356.0],["2024-12-06",93.0845,93.1947,91.5407,91.8899,607410.0],["2024-12-09",96.2087,98.993,95.1796,96.9806,1523648.0],["2024-12-10",95.5839,96.1444,94.0401,94.2055,1108146.0],["2024-12-11",94.472,96.0433,93.5164,95.1152,901284.0],["2024-12-12",94.5639,94.7385,92.9558,93.2958,624875.0],["2024-12-13",92.3494,92.6434,91.0629,91.8899,743261.0],["2024-12-16",91.504,91.7061,89.1516,89.4916,861752.0],["2024-12-17",88.3797,89.1884,87.1668,88.8943,920527.0],["2024-12-18",88.5451,89.2343,85.283,85.4209,837489.0],["2024-12-19",85.7333,86.2938,83.7577,84.5203,1115257.0],["2024-12-20",84.1344,86.1284,84.1344,85.4668,1044247.0],["2024-12-23",85.3382,86.2571,84.7409,85.9814,601971.0],["2024-12-24",86.1468,86.79,85.5679,86.7716,312176.0],["2024-12-26",86.3857,87.2035,85.8987,86.9279,692957.0],["2024-12-27",86.0365,86.5235,85.2463,85.6506,420313.0],["2024-12-30",84.5387,84.6766,83.3993,84.0333,719939.0],["2024-12-31",84.0793,84.6765,83.436,83.7393,709167.0],["2025-01-02",84.649,85.816,84.2263,84.6857,709586.0],["2025-01-03",84.8236,85.3657,83.8036,84.5479,727783.0],["2025-01-06",86.3214,86.9371,85.816,85.9722,1290954.0],["2025-01-07",86.7441,86.7716,85.4392,86.1744,983798.0],["2025-01-08",85.623,87.9295,85.2187,87.8468,1193903.0],["2025-01-10",89.0873,89.2251,86.5052,86.937,1031069.0],["2025-01-13",86.1192,87.5435,86.0641,87.0657,835606.0],["2025-01-14",87.7549,87.81,86.643,87.6078,654262.0],["2025-01-15",90.1256,90.3002,88.15,89.124,743679.0],["2025-01-16",89.5927,89.6937,88.6554,89.5191,756857.0],["2025-01-17",89.6937,91.8532,89.0689,90.1624,735836.0],["2025-01-21",90.971,91.2926,89.9419,90.677,1719216.0],["2025-01-22",90.7597,91.2742,88.5359,88.5359,1596855.0],["2025-01-23",87.5527,90.0429,86.1284,89.2986,1197877.0],["2025-01-24",90.4288,91.3753,88.5175,88.6737,996557.0],["2025-01-27",86.8911,87.13,85.7884,86.5052,1311662.0],["2025-01-28",86.7992,87.0289,82.7469,83.1787,1863852.0],["2025-01-29",83.5647,84.6857,82.9398,83.9598,1755506.0],["2025-01-30",85.4852,85.7517,84.4101,85.136,1484221.0],["2025-01-31",84.5847,85.9354,83.4268,84.1895,1272862.0],["2025-02-03",82.7009,83.9598,81.001,82.6366,1540172.0],["2025-02-04",84.0149,85.8619,83.335,85.6965,1548643.0],["2025-02-05",84.9982,86.11,84.4101,85.8527,1443434.0],["2025-02-06",87.9938,89.1056,86.937,86.937,1538185.0],["2025-02-07",89.5927,91.6051,88.6186,88.8759,1213564.0],["2025-02-10",90.2635,90.4381,88.7473,89.17,1099675.0],["2025-02-11",85.4725,86.6201,85.2041,85.2318,1036926.0],["2025-02-12",85.4262,88.0825,85.3522,87.2402,1429107.0],["2025-02-13",87.7678,90.822,86.2129,90.5536,1866048.0],["2025-02-14",91.8123,92.6546,89.6281,90.0261,2036202.0],["2025-02-18",89.9335,90.1742,88.2676,90.1742,1213041.0],["2025-02-19",89.3134,89.7299,87.8326,89.2024,977105.0],["2025-02-20",89.878,91.3311,89.6836,90.5351,1139102.0],["2025-02-21",90.4241,90.4241,85.6576,85.9908,1155417.0],["2025-02-24",85.852,86.6942,84.7598,85.9815,902852.0],["2025-02-25",86.0833,86.6016,84.2878,86.0926,1080641.0],["2025-02-26",87.5179,88.4249,86.1111,86.3055,1777154.0],["2025-02-27",86.1389,86.9811,83.4548,83.751,1092459.0],["2025-02-28",81.7704,82.3534,81.0485,82.3072,1613275.0],["2025-03-03",84.9727,85.3799,79.9286,80.2525,1232493.0],["2025-03-04",79.7342,81.0392,78.0498,79.5213,1356736.0],["2025-03-05",82.6034,83.7695,81.6223,83.751,2193493.0],["2025-03-06",83.4086,85.6021,83.2975,84.0564,1259475.0],["2025-03-07",83.2605,84.7783,81.7611,84.186,2266805.0],["2025-03-10",81.5853,83.2512,80.1692,81.8722,1888952.0],["2025-03-11",82.2702,83.9176,80.8726,82.2424,1639002.0],["2025-03-12",83.3068,84.2601,81.7334,83.6122,1399719.0],["2025-03-13",84.7136,87.6752,84.5747,85.528,2119031.0],["2025-03-14",86.7867,89.1006,86.4628,88.971,1755296.0],["2025-03-17",89.7484,91.4144,89.517,90.5907,1565795.0],["2025-03-18",91.6272,91.9419,89.8317,91.4421,1017997.0],["2025-03-19",91.7105,92.9785,91.0071,92.127,1301308.0],["2025-03-20",91.1737,93.0155,90.7387,91.8309,1254037.0],["2025-03-21",90.3685,94.0521,88.8507,92.9322,5354260.0],["2025-03-24",94.0521,95.9495,91.6458,92.2196,2476909.0],["2025-03-25",93.6171,94.8944,93.2192,93.9226,2765868.0],["2025-03-26",94.3946,94.3946,89.6096,90.4241,2028777.0],["2025-03-27",88.7859,90.1649,87.6197,89.6281,1391353.0],["2025-03-28",88.9802,90.6184,86.907,87.1292,1188360.0],["2025-03-31",84.3063,87.0644,83.4456,86.4998,1207917.0],["2025-04-01",86.0741,87.3791,85.4169,86.8885,1190452.0],["2025-04-02",86.0,87.4439,85.5188,87.3328,944894.0],["2025-04-03",82.9458,84.112,80.0581,80.271,2216396.0],["2025-04-04",75.5231,75.8563,71.6636,72.5521,3071455.0],["2025-04-07",69.7478,76.7448,69.4701,73.4869,3206365.0],["2025-04-08",75.8192,76.0414,69.2665,69.9977,2101880.0],["2025-04-09",72.0061,78.9938,69.2943,78.133,2350679.0],["2025-04-10",76.8188,76.8836,73.3573,75.7452,2652397.0],["2025-04-11",77.3556,79.2992,76.4116,78.3274,1930157.0],["2025-04-14",79.4381,82.2054,79.0771,81.141,2105644.0],["2025-04-15",80.5209,81.1688,79.4751,80.3636,1314276.0],["2025-04-16",80.2803,81.3539,79.0216,79.7712,1779873.0],["2025-04-17",79.8083,80.7616,78.7994,79.836,1106786.0],["2025-04-21",80.4839,80.9189,78.6421,80.1877,1149560.0],["2025-04-22",81.7519,83.0846,81.4835,82.4738,1070183.0],["2025-04-23",84.8801,87.0644,84.8801,85.3799,1650715.0],["2025-04-24",86.7497,89.2394,86.0,88.6933,1459017.0],["2025-04-25",86.7775,88.0269,86.2222,87.2588,1683763.0],["2025-04-28",87.2773,88.175,85.9445,86.833,1106054.0],["2025-04-29",86.6757,87.5642,85.889,85.9538,1232284.0],["2025-04-30",82.0388,82.9828,80.6227,82.8532,2006501.0],["2025-05-01",83.1402,84.658,82.807,83.1494,1247762.0],["2025-05-02",85.3747,85.5535,84.0194,84.8382,825251.0],["2025-05-05",84.6782,84.8476,83.3041,83.3417,688227.0],["2025-05-06",83.3606,85.3841,82.9182,85.1959,1072038.0],["2025-05-07",84.1417,84.4241,81.497,82.3158,1374693.0],["2025-05-08",82.1182,83.6523,81.9959,82.8994,1020214.0],["2025-05-09",83.7653,84.1794,82.9464,84.1229,1060015.0],["2025-05-12",87.4171,88.6594,85.9206,86.8335,1431699.0],["2025-05-13",87.0218,88.5088,86.8335,87.8029,796126.0],["2025-05-14",87.5865,88.1794,86.9935,87.9065,820276.0],["2025-05-15",87.0594,87.1629,85.5629,86.7865,1036798.0],["2025-05-16",85.7512,86.09,83.3323,85.45,1217250.0],["2025-05-19",83.9817,86.3441,83.8217,86.2406,946831.0],["2025-05-20",86.2594,86.7112,85.8923,86.2782,807734.0],["2025-05-21",85.77,86.8618,85.0923,85.5817,1020525.0],["2025-05-22",84.8853,85.3653,83.9441,85.1018,915011.0],["2025-05-23",84.057,87.3512,84.057,86.9088,1111218.0],["2025-05-27",86.9088,88.7535,86.9088,87.6806,1058668.0],["2025-05-28",87.2665,87.2665,86.0147,86.3441,704500.0],["2025-05-29",87.4829,87.6429,86.41,86.9559,1091732.0],["2025-05-30",86.3535,86.3535,84.3017,85.5629,1360285.0],["2025-06-02",87.4923,88.0382,86.2594,87.0123,1185119.0],["2025-06-03",86.3159,87.5018,85.4688,87.0594,1263685.0],["2025-06-04",87.7182,88.81,87.1535,88.2265,1202843.0],["2025-06-05",91.0594,91.9065,90.0335,90.4194,1732902.0],["2025-06-06",91.0312,91.2947,89.723,90.0147,866503.0],["2025-06-09",90.7112,92.7912,90.4194,91.2288,1075873.0],["2025-06-10",91.4171,92.0194,90.7959,91.8783,966731.0],["2025-06-11",91.85,91.8594,90.1089,90.41,1305455.0],["2025-06-12",88.9324,91.3606,88.8947,90.2971,1330124.0],["2025-06-13",88.4712,89.6288,88.0759,89.1865,1110077.0],["2025-06-16",90.3536,91.6712,89.9865,90.7771,1172267.0],["2025-06-17",90.6453,91.2947,89.1771,89.723,1071935.0],["2025-06-18",89.6665,90.4947,89.3653,89.6477,795504.0],["2025-06-20",90.1559,90.1559,87.4829,87.9629,6679847.0],["2025-06-23",87.5771,89.243,87.4171,89.083,1011093.0],["2025-06-24",89.0359,91.5489,88.6877,91.21,1421231.0],["2025-06-25",91.5112,91.7841,90.1183,91.37,1175272.0],["2025-06-26",94.1277,99.3701,94.1277,98.4854,2176208.0],["2025-06-27",98.3536,98.3536,95.7465,96.4807,3453056.0],["2025-06-30",96.123,96.5842,94.8242,95.2195,1672372.0],["2025-07-01",95.483,97.8171,94.5136,96.0948,1807322.0],["2025-07-02",97.4218,100.283,96.9418,99.8501,1728756.0],["2025-07-03",99.6054,100.556,98.683,99.6336,744301.0],["2025-07-07",98.2501,99.2948,97.6665,98.363,1740676.0],["2025-07-08",99.0124,102.9654,96.8477,96.9418,4671550.0],["2025-07-09",97.3936,97.883,93.1583,94.043,3176729.0],["2025-07-10",95.8595,96.5559,94.4948,96.2454,1921750.0],["2025-07-11",94.8618,95.9159,93.7136,95.6336,1219012.0],["2025-07-14",94.4665,95.1253,93.5442,94.0994,1118680.0],["2025-07-15",93.6759,94.1183,90.2783,91.8124,1811468.0],["2025-07-16",92.0665,92.1418,89.7135,90.9747,1193100.0],["2025-07-17",90.3536,91.483,90.043,90.8336,1092146.0],["2025-07-18",91.8594,91.9536,90.363,90.7677,955537.0],["2025-07-21",92.2359,93.4783,92.0571,92.283,844219.0],["2025-07-22",93.083,93.3936,91.6053,93.3183,1068929.0],["2025-07-23",93.4877,94.9371,93.2053,94.8995,1858421.0],["2025-07-24",93.8359,94.4383,92.7724,93.6289,1143867.0],["2025-07-25",93.1677,93.2618,91.8218,92.4147,1029231.0],["2025-07-28",93.3936,93.8171,90.6265,91.3983,1949839.0],["2025-07-29",91.2947,91.6806,89.7794,90.9747,1912215.0],["2025-07-30",89.7135,92.33,83.5111,85.2147,5201609.0],["2025-07-31",84.5841,89.4594,84.5841,88.6218,3049966.0],["2025-08-01",87.0594,88.1888,85.4782,86.2688,1532550.0],["2025-08-04",86.8618,87.7277,86.5135,87.5771,1049754.0],["2025-08-05",87.3982,89.3277,87.1065,88.97,1284104.0],["2025-08-06",89.6759,90.0806,89.0735,89.4783,937295.0],["2025-08-07",91.1065,92.1889,90.7771,91.7747,1076288.0],["2025-08-08",92.7442,95.1912,91.8406,94.2124,1339037.0],["2025-08-11",93.3465,93.8171,90.1747,90.4665,1597434.0],["2025-08-12",91.1818,93.1771,91.1065,92.4712,991814.0],["2025-08-13",93.4595,94.7865,92.7159,93.6477,1127801.0],["2025-08-14",91.8218,92.443,90.843,91.8783,830433.0],["2025-08-15",92.6724,93.0366,91.6372,91.8864,806099.0],["2025-08-18",91.896,92.5861,91.158,91.896,841196.0],["2025-08-19",92.4711,92.6053,89.9216,90.3338,855974.0],["2025-08-20",89.6916,90.2187,88.7523,89.8066,1361903.0],["2025-08-21",88.9823,90.0654,88.7236,89.8354,910980.0],["2025-08-22",90.0942,93.5541,89.845,93.4871,1083283.0],["2025-08-25",93.7458,94.158,92.9695,92.9791,695883.0],["2025-08-26",92.5574,93.7746,92.2411,93.7171,975529.0],["2025-08-27",92.1836,92.9695,91.0526,92.2123,722565.0],["2025-08-28",92.7203,93.0845,91.5702,92.7011,991949.0],["2025-08-29",92.4807,93.9471,91.9727,92.0973,1071584.0],["2025-09-02",91.0526,93.257,89.0878,93.2091,916932.0],["2025-09-03",94.503,97.4263,94.3113,96.7362,1637341.0],["2025-09-04",96.4966,96.8033,94.7139,96.6308,967935.0],["2025-09-05",98.0013,99.3432,97.0525,98.701,1457649.0],["2025-09-08",99.0748,99.3815,97.8288,99.094,1461447.0],["2025-09-09",99.7457,101.5955,95.7202,95.7586,1960294.0],["2025-09-10",96.372,97.9438,96.257,97.8576,1122895.0],["2025-09-11",97.6946,101.3272,97.5413,100.685,983842.0],["2025-09-12",101.0109,102.7936,100.6179,101.768,1648527.0],["2025-09-15",102.1994,105.7648,102.0748,105.3718,2144399.0],["2025-09-16",105.899,105.9948,103.4549,103.9437,1810466.0],["2025-09-17",102.9086,104.9693,101.6339,102.439,1516247.0],["2025-09-18",101.7968,103.2728,100.7329,102.8032,1726520.0],["2025-09-19",104.4709,106.4357,103.8383,105.4197,2326657.0],["2025-09-22",105.9469,107.5762,105.0364,106.8095,1504548.0],["2025-09-23",107.3462,108.0746,105.5635,105.6785,1386429.0],["2025-09-24",111.3621,116.4419,110.2216,114.5346,5945432.0],["2025-09-25",113.3653,114.1512,111.2759,113.0586,3179860.0],["2025-09-26",112.7998,114.017,112.0714,112.1385,1259691.0],["2025-09-29",115.6943,117.5537,114.9371,116.0585,1987695.0],["2025-09-30",115.6368,116.3173,114.1608,116.3173,2054707.0],["2025-10-01",116.8444,118.4642,116.5281,117.5441,1488231.0],["2025-10-02",119.068,120.3619,117.7166,120.1128,1562324.0],["2025-10-03",121.3396,124.4353,121.0616,122.9593,2540214.0],["2025-10-06",125.1638,127.7132,124.4258,124.5791,2648070.0],["2025-10-07",125.6717,126.496,121.4162,121.4642,2290944.0],["2025-10-08",125.5567,128.9017,125.365,127.0232,2252358.0],["2025-10-09",130.0902,130.8282,124.4162,125.1446,2054091.0],["2025-10-10",126.1318,126.6398,119.6239,119.9019,3232813.0],["2025-10-13",125.8251,128.4896,124.4066,127.6653,1916885.0],["2025-10-14",123.9753,127.2532,122.2118,125.3171,2063225.0],["2025-10-15",127.464,127.6462,124.9529,126.4193,1180877.0],["2025-10-16",127.9528,130.5119,126.0935,127.7324,1978151.0],["2025-10-17",126.4481,127.2436,123.2181,124.4162,1321880.0],["2025-10-20",126.9944,129.6301,125.9784,129.333,1243374.0],["2025-10-21",124.5983,126.0168,122.3939,122.9881,1816725.0],["2025-10-22",122.1543,123.4961,120.0361,121.6463,1298482.0],["2025-10-23",125.5663,125.8059,122.8731,123.036,1038745.0],["2025-10-24",123.544,125.643,122.4322,123.9657,1033511.0],["2025-10-27",125.5567,127.6461,124.905,127.464,1524559.0],["2025-10-28",125.9785,133.186,125.8443,132.6109,1917090.0],["2025-10-29",135.4575,138.7929,134.662,135.793,1767775.0],["2025-10-30",134.1157,135.4671,132.17,134.2882,1450363.0],["2025-10-31",134.5182,135.6205,132.2755,133.0326,1583054.0],["2025-11-03",133.0326,133.0326,129.563,132.5438,1412598.0],["2025-11-04",127.1382,128.0775,124.6079,125.3555,2114125.0],["2025-11-05",126.4289,130.6461,126.3235,130.2723,1358721.0],["2025-11-06",131.0295,132.9751,129.7739,131.5375,1921503.0],["2025-11-07",129.8698,131.4033,128.6717,130.9336,1112530.0],["2025-11-10",134.3457,134.7578,132.3042,133.694,1051572.0],["2025-11-11",134.1828,134.1828,131.9784,132.7643,866236.0],["2025-11-12",135.4787,136.1983,133.0087,133.0087,841036.0],["2025-11-13",133.563,134.3993,127.8937,128.3897,1398333.0],["2025-11-14",125.0542,129.3038,123.615,127.0866,771603.0],["2025-11-17",126.4156,127.2228,122.0592,123.547,1560920.0],["2025-11-18",122.2925,123.4497,120.2893,120.7172,1747433.0],["2025-11-19",122.5259,124.1693,120.8339,121.923,1624652.0],["2025-11-20",123.1386,124.0235,116.1371,116.7108,1555219.0],["2025-11-21",116.7108,120.8047,115.962,120.2796,1242058.0],["2025-11-24",120.9506,123.7706,120.9506,123.3039,1395482.0],["2025-11-25",125.4432,126.8046,124.2568,125.5599,840730.0],["2025-11-26",127.145,131.2194,127.0574,129.3621,1406579.0],["2025-11-28",131.375,131.7446,130.0622,131.0639,942844.0],["2025-12-01",132.6295,133.6505,130.9666,131.0444,1062061.0],["2025-12-02",131.5014,132.2502,129.5858,131.1805,1040478.0],["2025-12-03",135.7315,136.772,133.7283,134.7688,1190645.0],["2025-12-04",133.7089,136.1885,132.3086,136.0913,908229.0],["2025-12-05",138.0848,140.2727,136.4997,136.5386,1280439.0],["2025-12-08",137.1123,137.9389,135.9649,137.1512,802756.0],["2025-12-09",134.1951,138.0556,133.5727,136.5289,972775.0],["2025-12-10",137.8222,140.0977,135.8676,140.0102,1010241.0],["2025-12-11",140.4283,144.8237,139.4851,143.5596,1267510.0],["2025-12-12",144.8918,145.6211,137.9292,138.4835,1780113.0],["2025-12-15",141.4396,141.4396,138.7849,139.8935,954552.0],["2025-12-16",137.5986,140.2338,136.1496,136.4025,1095861.0],["2025-12-17",138.1431,138.8238,136.6359,137.5499,920752.0],["2025-12-18",138.0848,138.8238,135.8093,138.3571,862619.0],["2025-12-19",137.9778,142.3537,137.9778,140.0296,1923560.0],["2025-12-22",142.8205,143.8221,141.6439,143.1219,966972.0],["2025-12-23",144.8723,145.1349,142.1398,143.9388,964020.0],["2025-12-24",145.3974,145.3974,142.6746,144.0458,352968.0],["2025-12-26",146.7102,147.9938,145.0571,145.3974,1121517.0],["2025-12-29",141.7314,142.9372,139.7574,141.2938,1140759.0],["2025-12-30",144.3861,145.1349,141.2841,141.4688,864044.0],["2025-12-31",140.5839,140.7298,138.0848,139.5143,947731.0],["2026-01-02",142.6163,144.9598,140.8076,144.5903,1198586.0],["2026-01-05",149.2093,151.4848,147.6729,150.1332,1394464.0],["2026-01-06",153.6436,157.1346,153.2838,155.6663,1685940.0],["2026-01-07",152.6615,153.877,147.4201,153.7311,2195388.0],["2026-01-08",151.3681,156.7359,149.8706,156.1233,2613615.0],["2026-01-09",158.4474,166.363,157.4944,165.8184,2904989.0],["2026-01-12",168.1134,172.499,167.773,171.1473,2828226.0],["2026-01-13",172.1198,172.3629,168.6287,169.5623,2679892.0],["2026-01-14",171.0598,176.4179,170.1749,175.2899,2234482.0],["2026-01-15",173.4325,179.0921,172.7032,177.9252,1978842.0],["2026-01-16",174.9009,176.3595,171.157,175.9608,2093071.0],["2026-01-20",176.8846,181.5328,174.0646,181.1147,2029848.0],["2026-01-21",179.8408,185.9477,176.4957,178.9851,3617849.0],["2026-01-22",179.1699,179.1699,171.2446,171.546,2526366.0],["2026-01-23",173.9771,179.9673,169.6401,179.2185,2643037.0],["2026-01-26",183.8375,187.9606,181.6204,183.2152,3592906.0],["2026-01-27",185.2475,189.6137,183.2541,189.4679,2709925.0],["2026-01-28",195.7984,195.8956,185.0044,192.7158,2322546.0],["2026-01-29",207.0105,212.777,194.7676,202.1969,5068817.0],["2026-01-30",193.1339,197.821,182.6123,185.0725,4275020.0],["2026-02-02",184.2751,189.147,183.1957,187.4841,2432804.0],["2026-02-03",199.2019,209.7527,197.6168,209.4999,3267426.0],["2026-02-04",209.2859,209.6749,184.7613,190.5667,5006205.0],["2026-02-05",186.5895,187.1924,180.541,184.2362,3100155.0],["2026-02-06",186.7062,194.8454,185.3253,194.5245,2253418.0],["2026-02-09",195.458,204.0737,195.108,202.5373,1776651.0],["2026-02-10",199.8337,201.6657,194.1309,195.9038,1967985.0],["2026-02-11",201.3012,204.6697,195.7659,203.409,1463187.0],["2026-02-12",205.7334,206.4426,194.5249,194.8696,1565096.0],["2026-02-13",188.6251,196.6622,185.2468,195.0173,1673772.0],["2026-02-17",188.4281,188.8024,178.8644,185.168,2054037.0],["2026-02-18",190.0631,193.3528,186.7636,189.7578,1282902.0],["2026-02-19",187.2757,192.949,183.9269,191.1465,1298355.0],["2026-02-20",188.6448,198.1691,188.6448,197.982,1014141.0],["2026-02-23",197.2236,205.044,196.5637,203.931,1573984.0],["2026-02-24",202.2566,209.6239,201.3308,207.5162,1912637.0],["2026-02-25",210.1164,217.4345,208.639,211.9582,2164632.0],["2026-02-26",206.3441,213.7213,202.9067,212.4507,1872641.0],["2026-02-27",211.9287,220.5173,210.9043,215.0115,2079287.0],["2026-03-02",215.3858,218.1732,212.2636,215.5532,1593376.0],["2026-03-03",202.9855,205.7531,190.595,203.1234,2493690.0],["2026-03-04",206.5017,208.1958,202.2074,203.5469,1746896.0],["2026-03-05",197.6274,198.5926,184.9217,188.9797,1978792.0],["2026-03-06",183.011,188.0243,180.0069,182.1836,1818707.0],["2026-03-09",176.3036,188.4577,174.8655,187.7682,2415516.0],["2026-03-10",190.9594,197.2334,189.6888,193.205,1318151.0],["2026-03-11",189.3638,190.7427,184.183,189.1274,1520555.0],["2026-03-12",186.7439,186.7439,177.712,177.84,2044846.0],["2026-03-13",177.2885,177.584,168.2172,168.2566,2143624.0],["2026-03-16",172.5904,174.9443,169.409,174.1367,1764167.0],["2026-03-17",173.5851,177.2392,171.3986,174.3534,1150390.0],["2026-03-18",168.1975,169.015,163.6767,164.2085,2036059.0],["2026-03-19",154.7433,158.5747,149.9959,157.4026,3388853.0],["2026-03-20",156.6738,158.0133,149.0898,150.4096,3105548.0],["2026-03-23",154.891,160.1407,153.2954,157.1859,2759118.0],["2026-03-24",154.5956,158.0822,150.8823,157.4716,1934756.0],["2026-03-25",163.4304,165.1048,160.6431,162.9971,1614283.0],["2026-03-26",156.1222,158.4466,153.8372,157.3534,1576307.0],["2026-03-27",156.3093,163.1448,155.6199,159.6286,1556208.0],["2026-03-30",164.0904,164.6616,154.8122,156.8806,1695790.0],["2026-03-31",160.5446,169.7833,160.5446,169.4681,1772247.0],["2026-04-01",174.4026,178.5393,172.3638,175.2694,1636200.0],["2026-04-02",167.38,176.4119,166.2277,175.1512,1622969.0],["2026-04-06",173.8412,176.0967,170.9849,174.0087,955359.0],["2026-04-07",173.398,173.9496,168.3059,171.3493,1173216.0],["2026-04-08",186.212,187.1378,180.7062,184.3505,1631554.0],["2026-04-09",183.1193,187.0197,181.6714,185.2172,981922.0],["2026-04-10",189.1077,193.4217,187.6402,189.6593,1563682.0],["2026-04-13",187.128,193.5498,185.9756,193.4217,1885165.0],["2026-04-14",194.2392,195.9333,190.3389,190.4571,1458440.0],["2026-04-15",187.1378,191.4716,184.6066,186.4484,1127766.0],["2026-04-16",188.9994,190.2699,184.1141,185.4142,1049188.0],["2026-04-17",189.6002,193.0474,186.1529,191.3928,1415212.0],["2026-04-20",187.2068,189.9351,185.6801,187.8864,1040300.0],["2026-04-21",186.9606,190.0532,179.8789,180.7653,1415414.0],["2026-04-22",185.0399,187.1083,183.6906,184.8823,1114939.0],["2026-04-23",184.8823,191.8458,177.4067,179.5046,2270379.0],["2026-04-24",180.3516,181.6517,177.0619,177.712,1332089.0],["2026-04-27",177.2885,179.1599,173.3487,175.4368,1587215.0],["2026-04-28",171.3592,172.4721,166.1784,167.9218,2041109.0],["2026-04-29",167.9513,168.9362,163.9721,165.8928,1277953.0],["2026-04-30",170.1477,171.2607,166.3951,169.1037,1379862.0],["2026-05-01",165.9716,170.0295,164.4843,168.6013,1082619.0],["2026-05-04",166.533,167.2421,163.391,163.7948,1222706.0],["2026-05-05",169.3007,170.9947,167.0254,168.4536,924453.0],["2026-05-06",177.2885,182.7943,175.3186,181.1396,1584387.0],["2026-05-07",183.5428,185.2665,176.3134,176.8354,1394406.0],["2026-05-08",180.8146,185.5915,180.8146,182.4988,1093426.0],["2026-05-11",185.6013,189.1274,181.9374,182.4397,2003537.0],["2026-05-12",179.2682,189.0979,176.3232,188.8615,2028787.0],["2026-05-13",191.92,194.93,188.13,191.89,1654400.0],["2026-05-14",190.01,190.53,185.27,188.5,1191700.0],["2026-05-15",179.26,179.65,174.62,176.78,1406900.0],["2026-05-18",178.52,178.52,169.19,171.9,1467600.0],["2026-05-19",168.39,171.85,165.23,169.0,992800.0],["2026-05-20",170.97,175.19,169.21,174.09,930000.0],["2026-05-21",174.08,181.83,172.0,179.12,1349800.0],["2026-05-22",178.75,180.83,177.04,179.67,1041100.0],["2026-05-26",184.49,190.0,184.01,189.88,1066300.0],["2026-05-27",187.56,189.2,185.11,187.75,1026600.0],["2026-05-28",185.89,195.89,183.56,194.88,1225900.0],["2026-05-29",193.25,194.45,188.8,191.3,1577200.0],["2026-06-01",188.91,197.65,187.57,194.62,1222200.0],["2026-06-02",196.58,203.19,196.2,201.37,1232600.0],["2026-06-03",198.25,199.95,193.09,196.59,1012900.0],["2026-06-04",192.93,194.98,191.02,194.09,1176400.0],["2026-06-05",186.87,187.06,172.3,172.97,1920800.0],["2026-06-08",176.68,176.68,169.82,170.48,1684200.0],["2026-06-09",173.87,179.02,167.7,175.17,1608000.0],["2026-06-10",171.02,173.51,165.5,167.76,1548200.0],["2026-06-11",170.7,182.37,168.2,182.16,1613700.0],["2026-06-12",185.49,190.47,184.69,189.79,1119400.0],["2026-06-15",200.0,201.82,192.15,193.22,1768700.0],["2026-06-16",195.0,198.57,192.25,194.53,1346800.0],["2026-06-17",194.91,203.0,191.42,191.68,1569300.0],["2026-06-18",192.85,194.12,189.39,192.93,1972800.0],["2026-06-22",190.33,191.96,187.31,189.91,1218000.0],["2026-06-23",178.96,182.97,176.48,178.57,1166000.0],["2026-06-24",172.28,175.12,169.7,171.84,1832400.0],["2026-06-25",172.76,178.25,170.87,174.73,1751600.0],["2026-06-26",172.0,177.55,170.1,171.26,1697500.0],["2026-06-29",170.98,170.98,165.99,168.45,1413100.0],["2026-06-30",172.37,174.95,170.56,174.26,1311000.0],["2026-07-01",172.99,173.37,168.53,168.8,1140400.0],["2026-07-02",171.0,175.89,169.14,172.01,1454500.0],["2026-07-06",175.78,176.38,173.323,173.87,703134.397535],["2026-07-07",170,171.5,165.88,169.75,819952.665234],["2026-07-08",165,168.58,161.29,167.21,1283109.472884],["2026-07-09",173.12,175.51,169.72,174.43,917362.567638],["2026-07-10",173.06,177.115,173.06,175.83,791302.754769],["2026-07-13",174,179.76,172.6386,174.53,1022274.91844],["2026-07-14",181.8,185,179.41,182.38,967289.427512],["2026-07-15",184.4,184.75,176.75,181.54,1371472.689024],["2026-07-16",176.85,180.15,174.4869,175.66,1399390.966291],["2026-07-17",170,177.33,169.05,172.48,1612677.141166],["2026-07-20",174.01,177.79,173.685,175.07,1061596.079236],["2026-07-21",182.28,188.09,179.97,188.01,1570457.814869],["2026-07-22",187.88,196.43,187.88,195.48,1226904.38366],["2026-07-23",189.29,192.25,181.765,182.22,1701858.591023],["2026-07-24",182.3,183.14,179.03,179.29,935476.840607],["2026-07-27",178.12,180.21,173.825,179.32,1106058.007521],["2026-07-28",173.66,180,171,178.96,1501664.688039],["2026-07-29",175.64,181.375,171.25,175.47,961730.14393],["2026-07-30",182.37,185.68,180.11,185,949800.076322],["2026-07-31",183.64,184.64,178.71,182.71,814779.833562],["2026-08-03",180.41,187.01,179.07,185.91,897102.410538],["2026-08-04",193.42,197.349,193.3,195.16,1068158.566789],["2026-08-05",200,201.8414,196.92,197,1269815.022567],["2026-08-06",194.8,196.29,192.8,193.03,1053287.735077],["2026-08-07",198.23,201.33,195.35,199.06,1028796.343534],["2026-08-10",199.15,204.74,197.308142,204.22,355125.471063],["2026-08-11",197.5,198.47,190.9371,194.48,1157916.120768],["2026-08-12",199.36,199.36,192.59,194.89,865250.313906],["2026-08-13",191.23,194.1999,187.0483,187.59,844482.604103],["2026-08-14",187.49,189.17,184.075,184.61,896376.905795],["2026-08-17",190.96,193.75,186.48,192.04,1220552.273177],["2026-08-18",188.33,190.4531,185.47,187.8,751093.497272],["2026-08-19",192.86,198.45,191.89,194.68,1492025.525563],["2026-08-20",190.64,199.8,190.2414,198.73,1084909.855207],["2026-08-21",206.84,217.16,206.84,216,1851111.391524],["2026-08-24",219,220.78,211.575,214.25,1024126.892631],["2026-08-25",212.06,219.84,210.31,219.7,871375.8405],["2026-08-26",217.92,220.39,212.837,213.75,1118701.591227],["2026-08-27",214.82,219.8,213.9766,216.28,1307631.137826],["2026-08-28",217.56,217.56,209.57,209.8,1342127.02864],["2026-08-31",212.55,213.04,205,208.87,1330054.074312],["2026-09-01",203.1,209.6,200.89,201.61,970079.992476],["2026-09-02",204.5,209.14,202.02,204.26,789741.199688],["2026-09-03",208.45,209.9,198.8742,199.53,1241497.354793],["2026-09-04",196.1,201.1,196.1,198.76,840189.899584],["2026-09-08",206.68,213.02,205,208.56,1416391.674563],["2026-09-09",210.08,213.834,207.5,209.26,1796890.674459],["2026-09-10",196.83,198.18,192.401,194.14,1747290.504726],["2026-09-11",195.84,199.4398,192.1,193.49,774286.245685],["2026-09-14",184.28,190.27,183.5,188.35,897102.27654],["2026-09-15",190,190.95,186.64,189.39,781792.828854],["2026-09-16",192.3,194,186.42,189.88,942185.269071],["2026-09-17",195.79,197.93,193,196.11,907727.380616],["2026-09-18",196.81,196.94,193,195.7,1382508.226412],["2026-09-21",198.1,198.98,193.28,198.06,1059890.624337],["2026-09-22",199.01,207.9999,198.71,206.14,1004144.796515],["2026-09-23",200.29,202.69,197.225,201.94,998103.086198],["2026-09-24",199.94,203.2,197.95,201.58,808802.363108],["2026-09-25",201.19,204.63,200.395,203.92,777071.088502],["2026-09-28",196.96,203.5,196,202.63,907445.927747],["2026-09-29",203.79,205.405,199.44,202.55,829017.45774],["2026-09-30",204.65,211.075,201.69,202.64,1274097.123928],["2026-10-01",202.95,202.95,196.9,199.22,971134.7637],["2026-10-02",201.68,206.99,201.64,205.54,882619.978443],["2026-10-05",206.5,207.63,203.52,205.29,957458.292472],["2026-10-06",206.425,207.02,199.22,204.26,1048650.991714],["2026-10-07",199.18,200.84,198.0918,200.57,720249.114866],["2026-10-08",198,201.23,196.56,198.66,904224.787759],["2026-10-09",203.37,210.38,203.1013,209.21,832437.027153],["2026-10-12",209,209.7,207.0586,208.69,616155.598598],["2026-10-13",208.21,208.21,204.9,207.42,611448.297958],["2026-10-14",203.32,204.6,198.115,200.68,888493.510626],["2026-10-15",195,203.3,192.39,201.69,1809824.828684],["2026-10-16",201.64,207.23,198.57,200.51,978254.118447],["2026-10-19",200.92,203.08,197.495,201.78,973503.583933],["2026-10-20",197.4,207,196.44,202.34,1107864.841008],["2026-10-21",199.99,202.46,190.69,198.07,1830105.336107],["2026-10-22",190,190.75,181.76,183.59,2113420.992424],["2026-10-23",183.38,186.04,180.82,185.01,1483484.073209],["2026-10-26",185.67,188.09,184,186.01,1168508.759563],["2026-10-27",190.23,195.155,185.7501,194.43,1429561.716764],["2026-10-28",194.04,194.085,190.58,193.91,885436.350281],["2026-10-29",189,193.22,187.38,191.75,1288661.755612]],"session_anchor":{"v":1,"date":"1996-01-05","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"1996-01-05","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-10-29","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}