{"t":"SWBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-08-17",0.7665,0.7665,0.6682,0.6682,19645.0],["1999-08-18",0.6682,0.7076,0.6682,0.7076,13270.0],["1999-08-19",0.6682,0.7076,0.5503,0.6289,66091.0],["1999-08-20",0.5503,0.7862,0.5503,0.7862,42283.0],["1999-08-23",0.7862,0.8255,0.7076,0.7076,40461.0],["1999-08-24",0.7076,0.7862,0.7076,0.7862,10538.0],["1999-08-25",0.8648,0.9434,0.7567,0.9434,73116.0],["1999-08-26",0.9434,0.9827,0.8648,0.8648,24849.0],["1999-08-27",0.9041,0.9041,0.6682,0.7469,29142.0],["1999-08-30",0.8255,0.8255,0.7469,0.7469,9758.0],["1999-08-31",0.7469,0.8255,0.7469,0.8255,4554.0],["1999-09-01",0.8255,0.8255,0.7076,0.7862,9758.0],["1999-09-02",0.7076,0.7076,0.7076,0.7076,2602.0],["1999-09-03",0.7076,0.8255,0.7076,0.8255,15482.0],["1999-09-07",0.7862,0.9434,0.7076,0.7862,39420.0],["1999-09-08",0.7862,0.8648,0.7862,0.7862,10928.0],["1999-09-09",0.7469,0.7862,0.7469,0.7862,4033.0],["1999-09-10",0.7469,0.7469,0.7469,0.7469,130.0],["1999-09-13",0.7862,0.8255,0.7469,0.7862,64790.0],["1999-09-14",0.7862,0.7862,0.7665,0.7862,11709.0],["1999-09-15",0.7469,0.8058,0.7469,0.8058,520.0],["1999-09-16",0.7469,0.7862,0.7469,0.7862,3253.0],["1999-09-17",0.7272,0.8058,0.7076,0.7076,29012.0],["1999-09-20",0.7862,0.7862,0.7862,0.7862,1301.0],["1999-09-21",0.7862,0.7862,0.6879,0.7076,10278.0],["1999-09-22",0.7076,0.7469,0.6486,0.7076,12620.0],["1999-09-23",0.6486,0.7469,0.6486,0.7469,19515.0],["1999-09-24",0.7076,0.7076,0.6486,0.6486,15222.0],["1999-09-27",0.6682,0.7076,0.6289,0.7076,15092.0],["1999-09-28",0.6289,0.6682,0.6289,0.6682,10018.0],["1999-09-29",0.6682,0.7272,0.6289,0.7272,21597.0],["1999-09-30",0.7272,0.7862,0.7272,0.7862,15352.0],["1999-10-01",0.7862,0.7862,0.7469,0.7469,5334.0],["1999-10-04",0.7469,0.8255,0.7469,0.7469,5074.0],["1999-10-05",0.7469,0.7469,0.7469,0.7469,1561.0],["1999-10-06",0.7469,0.7469,0.6289,0.6682,26020.0],["1999-10-07",0.6682,0.7076,0.6486,0.6682,8977.0],["1999-10-08",0.6486,0.6682,0.6486,0.6682,4684.0],["1999-10-11",0.6289,0.7076,0.6289,0.7076,10928.0],["1999-10-12",0.6682,0.7076,0.6682,0.7076,2732.0],["1999-10-13",0.6879,0.7076,0.6289,0.7076,15872.0],["1999-10-14",0.7076,0.7076,0.6486,0.6486,8587.0],["1999-10-15",0.7076,0.7076,0.6289,0.6289,4944.0],["1999-10-18",0.6289,0.6682,0.6289,0.6289,30053.0],["1999-10-19",0.6486,0.6486,0.6093,0.6289,32395.0],["1999-10-20",0.6093,0.6486,0.6093,0.6093,5855.0],["1999-10-21",0.6289,0.6486,0.6093,0.6289,21597.0],["1999-10-22",0.6093,0.6289,0.5503,0.6289,31875.0],["1999-10-25",0.5503,0.6289,0.5503,0.6289,3903.0],["1999-10-26",0.6289,0.8255,0.511,0.7862,119952.0],["1999-10-27",0.6682,0.7076,0.5896,0.6289,43974.0],["1999-10-28",0.5503,0.7469,0.5307,0.5503,50479.0],["1999-10-29",0.7076,0.7076,0.7076,0.7076,390.0],["1999-11-01",0.7076,0.7469,0.5896,0.7469,11319.0],["1999-11-02",0.7076,0.7862,0.6879,0.7862,13921.0],["1999-11-03",0.6682,0.7862,0.6486,0.7862,16783.0],["1999-11-04",0.5503,0.6289,0.511,0.6289,27451.0],["1999-11-05",0.511,0.6682,0.511,0.5503,23808.0],["1999-11-08",0.5503,0.6486,0.5503,0.6486,2732.0],["1999-11-09",0.5503,0.6486,0.5503,0.6486,2212.0],["1999-11-10",0.5503,0.6486,0.5503,0.6486,911.0],["1999-11-11",0.5896,0.6486,0.5503,0.6486,7025.0],["1999-11-12",0.6289,0.7665,0.5503,0.7469,93672.0],["1999-11-15",0.7469,0.8058,0.7469,0.7665,91721.0],["1999-11-16",0.8058,0.8058,0.6879,0.7469,48657.0],["1999-11-17",0.7076,0.7469,0.7076,0.7076,10798.0],["1999-11-18",0.7469,0.7469,0.6879,0.7076,13921.0],["1999-11-19",0.7076,0.7469,0.7076,0.7469,7546.0],["1999-11-22",0.7076,0.7469,0.6682,0.7469,30443.0],["1999-11-23",0.7076,0.7076,0.6289,0.6682,33436.0],["1999-11-24",0.6682,0.7469,0.6486,0.7076,21987.0],["1999-11-26",0.6486,0.7076,0.6486,0.6682,7676.0],["1999-11-29",0.6486,0.6879,0.6289,0.6879,27711.0],["1999-11-30",0.6879,0.6879,0.5503,0.5503,28752.0],["1999-12-01",0.6682,0.6682,0.6289,0.6289,10538.0],["1999-12-02",0.6682,0.7469,0.6289,0.7469,36168.0],["1999-12-03",0.7469,0.7862,0.7076,0.7076,40201.0],["1999-12-06",0.7076,0.7862,0.7076,0.7469,53861.0],["1999-12-07",0.7272,0.7567,0.6682,0.7469,36168.0],["1999-12-08",0.7076,0.7076,0.6682,0.7076,16132.0],["1999-12-09",0.7076,0.7076,0.5503,0.5896,49308.0],["1999-12-10",0.5896,0.7076,0.5503,0.5896,31484.0],["1999-12-13",0.7076,0.7076,0.5896,0.5896,10408.0],["1999-12-14",0.5896,0.6682,0.5896,0.5896,7156.0],["1999-12-15",0.5896,0.6682,0.5896,0.5896,12620.0],["1999-12-16",0.5503,0.6486,0.5503,0.5503,50349.0],["1999-12-17",0.5503,0.57,0.511,0.511,47356.0],["1999-12-20",0.5896,0.5896,0.4717,0.5307,37079.0],["1999-12-21",0.4717,0.5503,0.4717,0.511,62578.0],["1999-12-22",0.511,0.5503,0.4717,0.5503,20035.0],["1999-12-23",0.4717,0.6682,0.4717,0.6289,48527.0],["1999-12-27",0.5503,0.57,0.4717,0.5307,41892.0],["1999-12-28",0.4717,0.6289,0.4324,0.5896,17824.0],["1999-12-29",0.4324,0.5896,0.4324,0.5503,21597.0],["1999-12-30",0.4324,0.5503,0.4324,0.5307,54122.0],["1999-12-31",0.4717,0.5503,0.4717,0.511,18214.0],["2000-01-03",0.511,0.5896,0.4324,0.5503,53731.0],["2000-01-04",0.5896,0.6682,0.5503,0.6682,8977.0],["2000-01-05",0.5503,0.6682,0.5503,0.5503,23028.0],["2000-01-06",0.6289,0.6682,0.511,0.6682,30574.0],["2000-01-07",0.6682,0.6682,0.4717,0.6682,5985.0],["2000-01-10",0.6682,0.6682,0.6682,0.6682,781.0],["2000-01-11",0.4717,0.7076,0.4717,0.6486,52170.0],["2000-01-12",0.6388,0.6486,0.4717,0.4717,7416.0],["2000-01-13",0.4717,0.6486,0.4717,0.6289,12099.0],["2000-01-14",0.6486,0.6682,0.511,0.6682,51390.0],["2000-01-18",0.7076,1.2972,0.6289,1.2775,439088.0],["2000-01-19",1.2579,1.4151,0.9041,1.022,398496.0],["2000-01-20",0.9434,1.1793,0.8255,0.8255,152217.0],["2000-01-21",0.9434,1.022,0.8255,0.9434,35908.0],["2000-01-24",0.9041,1.022,0.8255,0.8648,80142.0],["2000-01-25",0.9041,1.022,0.9041,0.9827,90940.0],["2000-01-26",1.022,1.14,0.9827,1.022,163276.0],["2000-01-27",1.022,1.0613,0.9631,1.022,46836.0],["2000-01-28",0.9827,1.1793,0.9827,1.1203,141289.0],["2000-01-31",1.1793,1.2186,0.9827,1.022,86256.0],["2000-02-01",1.0417,1.0417,0.9631,1.022,70905.0],["2000-02-02",1.022,1.0613,0.9827,0.9827,16523.0],["2000-02-03",0.9827,1.0613,0.9827,0.9827,9237.0],["2000-02-04",1.1006,1.2382,1.0613,1.081,119692.0],["2000-02-07",1.081,1.2579,1.081,1.2579,123595.0],["2000-02-08",1.2579,1.2579,1.14,1.14,21076.0],["2000-02-09",1.14,1.2579,1.14,1.14,40331.0],["2000-02-10",1.1989,1.2186,1.1203,1.1793,34607.0],["2000-02-11",1.2579,1.2579,1.1793,1.1793,52040.0],["2000-02-14",1.2186,1.2579,1.1793,1.2579,52040.0],["2000-02-15",1.2579,1.2579,1.14,1.1989,33436.0],["2000-02-16",1.2382,1.2382,1.14,1.14,74157.0],["2000-02-17",1.14,1.1793,0.9631,1.0613,57504.0],["2000-02-18",1.0613,1.0613,0.9631,0.9827,63619.0],["2000-02-22",0.9631,0.9827,0.9434,0.9434,78450.0],["2000-02-23",0.9434,0.9631,0.9041,0.9041,44754.0],["2000-02-24",0.9041,0.9434,0.7469,0.7862,15222.0],["2000-02-25",0.8648,0.8648,0.7076,0.7076,46706.0],["2000-02-28",0.7862,0.8648,0.7076,0.7272,45145.0],["2000-02-29",0.7076,0.7862,0.7076,0.7862,77019.0],["2000-03-01",0.7862,1.4348,0.7862,1.14,186173.0],["2000-03-02",1.14,1.2579,1.1006,1.1006,145452.0],["2000-03-03",1.2775,1.2775,1.14,1.2186,154559.0],["2000-03-06",1.2579,1.2775,1.14,1.2579,167048.0],["2000-03-07",1.2579,1.3365,1.1006,1.1793,185262.0],["2000-03-08",1.1793,1.2579,1.14,1.1793,48137.0],["2000-03-09",1.3365,1.3365,1.022,1.1793,122554.0],["2000-03-10",1.1793,1.1793,1.1793,1.1793,0.0],["2000-03-13",1.2579,1.2775,0.9827,1.2186,51129.0],["2000-03-14",1.1006,1.1006,0.9827,1.081,31875.0],["2000-03-15",1.081,1.081,0.9827,0.9827,35647.0],["2000-03-16",0.9827,1.022,0.9041,0.9631,90159.0],["2000-03-17",0.9532,1.8082,0.9532,1.3168,799985.0],["2000-03-20",1.4544,1.8868,1.3365,1.4741,636579.0],["2000-03-21",1.5625,1.5724,1.2775,1.3365,133092.0],["2000-03-22",1.4937,1.533,1.2579,1.3758,69213.0],["2000-03-23",1.3758,1.592,1.3758,1.4544,80532.0],["2000-03-24",1.3955,1.4937,1.3168,1.3758,73507.0],["2000-03-27",1.3955,1.3955,1.2579,1.2579,24199.0],["2000-03-28",1.4151,1.4151,1.1006,1.2579,50089.0],["2000-03-29",1.2579,1.3365,1.1793,1.2972,58025.0],["2000-03-30",1.2579,1.3365,1.2186,1.2579,29923.0],["2000-03-31",1.022,1.2186,0.9434,1.022,112537.0],["2000-04-03",1.022,1.1006,1.022,1.022,20946.0],["2000-04-04",1.1006,1.1793,1.022,1.1006,43714.0],["2000-04-05",1.0613,1.1006,0.9827,1.1006,50219.0],["2000-04-06",1.022,1.2579,1.022,1.2579,26020.0],["2000-04-07",1.2579,1.2579,1.1793,1.2186,43974.0],["2000-04-10",1.2579,1.2579,1.1793,1.2579,59065.0],["2000-04-11",1.2579,1.2579,1.1793,1.1793,11449.0],["2000-04-12",1.1793,1.2579,1.022,1.0613,22377.0],["2000-04-13",1.1793,1.1793,1.022,1.022,115529.0],["2000-04-14",1.1006,1.2186,1.022,1.0613,115269.0],["2000-04-17",1.0613,1.14,0.9827,1.022,88988.0],["2000-04-18",0.9631,1.0613,0.9631,1.0613,16002.0],["2000-04-19",1.0613,1.0613,0.9631,0.9631,19775.0],["2000-04-20",1.0024,1.022,0.9631,1.022,11059.0],["2000-04-24",1.0613,1.0613,0.9631,0.9631,5724.0],["2000-04-25",1.022,1.0613,0.9631,0.9827,15222.0],["2000-04-26",0.9631,1.1006,0.9631,1.0613,19385.0],["2000-04-27",1.1006,1.1006,0.9631,1.1006,10798.0],["2000-04-28",1.022,1.022,0.9631,0.9631,14831.0],["2000-05-01",0.9631,1.022,0.9631,0.9827,39681.0],["2000-05-02",1.0613,1.0613,0.9827,0.9827,25109.0],["2000-05-03",0.9827,1.022,0.9827,0.9827,23418.0],["2000-05-04",0.9434,0.9532,0.9238,0.9434,72466.0],["2000-05-05",0.9238,0.9434,0.8648,0.9041,28362.0],["2000-05-08",0.8648,0.9434,0.7076,0.7862,79101.0],["2000-05-09",0.7862,0.9041,0.7469,0.7469,17043.0],["2000-05-10",0.8648,0.9434,0.7469,0.7862,25500.0],["2000-05-11",0.7862,0.8648,0.7076,0.7862,36818.0],["2000-05-12",0.7862,0.8648,0.7469,0.7469,29142.0],["2000-05-15",0.8255,0.8255,0.7076,0.7076,83654.0],["2000-05-16",0.7862,0.7862,0.6289,0.7469,13661.0],["2000-05-17",0.7469,0.7469,0.6486,0.7469,17433.0],["2000-05-18",0.796,0.8058,0.6486,0.7469,70254.0],["2000-05-19",0.6486,0.7076,0.6486,0.6682,49958.0],["2000-05-22",0.6682,0.6682,0.6289,0.6682,23028.0],["2000-05-23",0.6289,0.7076,0.6289,0.7076,63879.0],["2000-05-24",0.7469,0.7469,0.6682,0.7469,58935.0],["2000-05-25",0.7469,0.7469,0.6289,0.6682,24459.0],["2000-05-26",0.6682,0.6682,0.6289,0.6682,25109.0],["2000-05-30",0.6682,0.6682,0.57,0.6289,92111.0],["2000-05-31",0.7076,0.7076,0.5503,0.6289,60236.0],["2000-06-01",0.6289,0.6486,0.6289,0.6486,14831.0],["2000-06-02",0.7076,0.7076,0.5503,0.6682,31354.0],["2000-06-05",0.6289,0.6682,0.5503,0.6682,44364.0],["2000-06-06",0.6682,0.6682,0.5503,0.6289,91590.0],["2000-06-07",0.6289,0.6289,0.5503,0.6289,63229.0],["2000-06-08",0.6289,0.6486,0.5503,0.6289,288302.0],["2000-06-09",0.6289,0.6289,0.5503,0.5896,57634.0],["2000-06-12",0.5896,0.5896,0.57,0.5896,5464.0],["2000-06-13",0.5896,0.5896,0.57,0.5896,22768.0],["2000-06-14",0.5896,0.5896,0.5503,0.5896,33956.0],["2000-06-15",0.5503,0.5896,0.5503,0.5896,35647.0],["2000-06-16",0.5503,0.5896,0.5307,0.57,86256.0],["2000-06-19",0.5307,0.5896,0.4914,0.4914,64920.0],["2000-06-20",0.4717,0.511,0.4717,0.511,65831.0],["2000-06-21",0.511,0.5307,0.511,0.5307,8196.0],["2000-06-22",0.5503,0.5503,0.511,0.5503,33176.0],["2000-06-23",0.5503,0.6682,0.5503,0.6289,32785.0],["2000-06-26",0.6093,0.7076,0.6093,0.7076,43844.0],["2000-06-27",0.5896,0.7076,0.5896,0.6682,22898.0],["2000-06-28",0.6289,0.6289,0.6289,0.6289,3253.0],["2000-06-29",0.5896,0.6289,0.5896,0.6191,10668.0],["2000-06-30",0.6191,0.6191,0.5896,0.6191,7416.0],["2000-07-03",0.5896,0.6093,0.5896,0.6093,7806.0],["2000-07-05",0.6191,0.6191,0.5896,0.6191,27581.0],["2000-07-06",0.5503,0.7076,0.5503,0.6191,80012.0],["2000-07-07",0.5896,0.6486,0.5896,0.6486,30704.0],["2000-07-10",0.6486,0.7076,0.5896,0.7076,59976.0],["2000-07-11",0.5896,0.6682,0.57,0.6682,28492.0],["2000-07-12",0.5896,0.7862,0.57,0.7076,45795.0],["2000-07-13",0.6682,0.7076,0.6682,0.6682,39550.0],["2000-07-14",0.6682,0.8255,0.6289,0.7862,126848.0],["2000-07-17",0.57,0.7076,0.57,0.7076,74157.0],["2000-07-18",0.57,0.7076,0.57,0.7076,9497.0],["2000-07-19",0.6486,0.6879,0.6289,0.6879,71815.0],["2000-07-20",0.7076,0.7076,0.6289,0.7076,40851.0],["2000-07-21",0.5503,0.6682,0.5503,0.6289,48137.0],["2000-07-24",0.6289,0.6289,0.5503,0.6289,4814.0],["2000-07-25",0.6289,0.6289,0.5503,0.6289,7676.0],["2000-07-26",0.6289,0.6289,0.5503,0.6289,4163.0],["2000-07-27",0.5503,0.6289,0.5503,0.6289,55813.0],["2000-07-28",0.6289,0.6289,0.5503,0.6289,14571.0],["2000-07-31",0.6289,0.6289,0.511,0.5896,22507.0],["2000-08-01",0.5896,0.5896,0.511,0.5896,19255.0],["2000-08-02",0.511,0.5896,0.511,0.5896,88858.0],["2000-08-03",0.511,0.5503,0.4914,0.5307,182921.0],["2000-08-04",0.5307,0.6682,0.511,0.6682,83915.0],["2000-08-07",0.6682,0.6682,0.5896,0.5896,1691.0],["2000-08-08",0.511,0.6289,0.4717,0.5503,87687.0],["2000-08-09",0.5503,0.6289,0.4521,0.4914,148184.0],["2000-08-10",0.5503,0.5896,0.4717,0.5896,138036.0],["2000-08-11",0.5503,0.6486,0.4717,0.6486,96014.0],["2000-08-14",0.6486,0.6682,0.4717,0.6289,35387.0],["2000-08-15",0.5896,0.5896,0.4717,0.511,48137.0],["2000-08-16",0.511,0.511,0.3931,0.4717,123855.0],["2000-08-17",0.4717,0.4717,0.4127,0.4717,120603.0],["2000-08-18",0.4717,0.5307,0.4324,0.5307,66481.0],["2000-08-21",0.511,0.511,0.4324,0.4717,96404.0],["2000-08-22",0.4717,0.4717,0.4127,0.4717,108634.0],["2000-08-23",0.511,0.511,0.4324,0.4521,64269.0],["2000-08-24",0.4717,0.5307,0.4324,0.4914,46055.0],["2000-08-25",0.511,0.511,0.4521,0.4815,70384.0],["2000-08-28",0.4717,0.6289,0.4127,0.511,218438.0],["2000-08-29",0.4717,0.5012,0.3931,0.4521,147273.0],["2000-08-30",0.4717,0.4717,0.4324,0.4717,118261.0],["2000-08-31",0.4717,0.4717,0.3734,0.3931,151046.0],["2000-09-01",0.4127,0.4127,0.3931,0.4127,168089.0],["2000-09-05",0.3931,0.4521,0.3931,0.4324,29663.0],["2000-09-06",0.4717,0.4717,0.3931,0.4324,44624.0],["2000-09-07",0.4127,0.4324,0.4127,0.4324,144931.0],["2000-09-08",0.4324,0.4324,0.3931,0.4324,34216.0],["2000-09-11",0.4324,0.4324,0.4127,0.4324,134654.0],["2000-09-12",0.4324,0.4324,0.4029,0.4324,184482.0],["2000-09-13",0.4324,0.4324,0.4029,0.4324,11189.0],["2000-09-14",0.4324,0.4717,0.3931,0.4717,104210.0],["2000-09-15",0.4324,0.4324,0.3734,0.3734,119432.0],["2000-09-18",0.3931,0.3931,0.3341,0.3538,60497.0],["2000-09-19",0.3341,0.3538,0.3341,0.3538,51520.0],["2000-09-20",0.3341,0.3734,0.3341,0.3734,13140.0],["2000-09-21",0.3734,0.3734,0.3538,0.3734,6245.0],["2000-09-22",0.3538,0.3734,0.3243,0.3734,70384.0],["2000-09-25",0.3734,0.3734,0.3243,0.3538,19645.0],["2000-09-26",0.3243,0.3734,0.3243,0.3636,55553.0],["2000-09-27",0.3734,0.3734,0.3145,0.3538,27581.0],["2000-09-28",0.3145,0.3341,0.3145,0.3341,58025.0],["2000-09-29",0.2752,0.3341,0.2752,0.3341,24199.0],["2000-10-02",0.3145,0.3341,0.2948,0.3341,7286.0],["2000-10-03",0.3341,0.3341,0.3341,0.3341,0.0],["2000-10-04",0.2948,0.3341,0.2948,0.3341,26671.0],["2000-10-05",0.3341,0.3341,0.3341,0.3341,0.0],["2000-10-06",0.2752,0.3341,0.2359,0.3341,8457.0],["2000-10-09",0.3341,0.3341,0.2359,0.3341,5594.0],["2000-10-10",0.2359,0.3341,0.2359,0.3341,3643.0],["2000-10-11",0.2457,0.3341,0.2359,0.3341,4684.0],["2000-10-12",0.3341,0.3341,0.2359,0.2752,30183.0],["2000-10-13",0.2948,0.2948,0.2359,0.2948,10408.0],["2000-10-16",0.2752,0.3341,0.2752,0.3341,9888.0],["2000-10-17",0.2752,0.3341,0.2752,0.3341,3643.0],["2000-10-18",0.2752,0.3341,0.2359,0.3341,18214.0],["2000-10-19",0.2457,0.3341,0.2359,0.3341,9367.0],["2000-10-20",0.2359,0.3341,0.2359,0.3341,49178.0],["2000-10-23",0.3145,0.3341,0.2752,0.3341,15612.0],["2000-10-24",0.2752,0.3145,0.2555,0.3145,79361.0],["2000-10-25",0.2359,0.3341,0.2359,0.3341,85216.0],["2000-10-26",0.2555,0.3145,0.2555,0.3145,8066.0],["2000-10-27",0.2555,0.3341,0.2359,0.3341,69994.0],["2000-10-30",0.2359,0.3341,0.2359,0.3341,9627.0],["2000-10-31",0.3341,0.3341,0.3341,0.3341,0.0],["2000-11-01",0.3341,0.3341,0.3341,0.3341,0.0],["2000-11-02",0.2359,0.3341,0.2359,0.3341,3253.0],["2000-11-03",0.3341,0.3341,0.3341,0.3341,260.0],["2000-11-06",0.2359,0.3145,0.2359,0.3145,4033.0],["2000-11-07",0.2359,0.3145,0.2359,0.3145,2082.0],["2000-11-08",0.2359,0.3145,0.2359,0.3145,7546.0],["2000-11-09",0.2948,0.3145,0.2359,0.3145,162885.0],["2000-11-10",0.2162,0.3145,0.2162,0.3145,88728.0],["2000-11-13",0.3145,0.3145,0.2162,0.3145,5985.0],["2000-11-14",0.3145,0.3145,0.2359,0.2555,11709.0],["2000-11-15",0.2457,0.2555,0.2457,0.2555,9497.0],["2000-11-16",0.2457,0.2457,0.2162,0.2457,83004.0],["2000-11-17",0.2162,0.2948,0.1965,0.2948,90420.0],["2000-11-20",0.2359,0.2359,0.2359,0.2359,4163.0],["2000-11-21",0.2359,0.2359,0.2162,0.2162,46186.0],["2000-11-22",0.1965,0.2162,0.1769,0.2162,46966.0],["2000-11-24",0.1965,0.2162,0.1965,0.2162,4554.0],["2000-11-27",0.1965,0.2162,0.1965,0.2162,29403.0],["2000-11-28",0.1769,0.2752,0.1769,0.2359,273210.0],["2000-11-29",0.2359,0.2359,0.1965,0.1965,4684.0],["2000-11-30",0.1965,0.2752,0.1965,0.2752,10148.0],["2000-12-01",0.1965,0.1965,0.1572,0.1965,268917.0],["2000-12-04",0.2162,0.2162,0.1769,0.2162,58545.0],["2000-12-05",0.1572,0.2162,0.1572,0.2162,71165.0],["2000-12-06",0.1769,0.2162,0.1769,0.1965,32135.0],["2000-12-07",0.2162,0.2162,0.1572,0.2162,45795.0],["2000-12-08",0.1572,0.2064,0.1376,0.1769,46446.0],["2000-12-11",0.1769,0.1769,0.1376,0.1376,143761.0],["2000-12-12",0.1376,0.1376,0.1179,0.1376,24719.0],["2000-12-13",0.1376,0.1376,0.1081,0.1278,275942.0],["2000-12-14",0.1278,0.1278,0.0786,0.1179,410986.0],["2000-12-15",0.0786,0.0884,0.0786,0.0884,108113.0],["2000-12-18",0.0884,0.0884,0.0786,0.0884,217657.0],["2000-12-19",0.0884,0.0983,0.0786,0.0884,191637.0],["2000-12-20",0.0884,0.0884,0.059,0.0786,765248.0],["2000-12-21",0.059,0.0786,0.059,0.0786,42673.0],["2000-12-22",0.0688,0.0688,0.059,0.0688,249662.0],["2000-12-26",0.0688,0.0688,0.059,0.0688,185002.0],["2000-12-27",0.0688,0.0688,0.059,0.059,104340.0],["2000-12-28",0.059,0.0688,0.059,0.0688,159763.0],["2000-12-29",0.0688,0.1179,0.059,0.1179,1405991.0],["2001-01-02",0.1278,0.1278,0.0983,0.0983,227285.0],["2001-01-03",0.0983,0.0983,0.0983,0.0983,36298.0],["2001-01-04",0.0983,0.0983,0.0884,0.0983,134523.0],["2001-01-05",0.0983,0.0983,0.0983,0.0983,257598.0],["2001-01-08",0.0983,0.0983,0.0688,0.0786,251613.0],["2001-01-09",0.0786,0.0786,0.0688,0.0688,301182.0],["2001-01-10",0.0688,0.0786,0.0688,0.0786,779299.0],["2001-01-11",0.0786,0.0983,0.0786,0.0983,809092.0],["2001-01-12",0.0983,0.0983,0.0786,0.0786,459513.0],["2001-01-16",0.0786,0.0983,0.0786,0.0786,944786.0],["2001-01-17",0.0786,0.0786,0.0786,0.0786,461855.0],["2001-01-18",0.0786,0.0983,0.0786,0.0983,883639.0],["2001-01-19",0.0983,0.0983,0.0884,0.0983,661298.0],["2001-01-22",0.0983,0.1081,0.0884,0.0983,892226.0],["2001-01-23",0.1179,0.1179,0.0983,0.0983,220780.0],["2001-01-24",0.1081,0.1081,0.0884,0.0884,118781.0],["2001-01-25",0.0983,0.1081,0.0983,0.1081,1293064.0],["2001-01-26",0.1081,0.2653,0.1081,0.1965,1163224.0],["2001-01-29",0.2555,0.3538,0.2162,0.3145,748726.0],["2001-01-30",0.3931,0.3931,0.2752,0.3243,388609.0],["2001-01-31",0.3341,0.4127,0.2752,0.3538,717502.0],["2001-02-01",0.3341,0.3734,0.3145,0.344,73767.0],["2001-02-02",0.3341,0.3538,0.2752,0.2948,111105.0],["2001-02-05",0.2948,0.3243,0.2359,0.2555,159112.0],["2001-02-06",0.2359,0.285,0.2359,0.2752,38510.0],["2001-02-07",0.2752,0.285,0.2555,0.285,95103.0],["2001-02-08",0.285,0.285,0.2555,0.2555,182921.0],["2001-02-09",0.2555,0.285,0.2555,0.285,240815.0],["2001-02-12",0.2555,0.3145,0.2457,0.2555,173814.0],["2001-02-13",0.2555,0.285,0.2555,0.2555,31224.0],["2001-02-14",0.2752,0.3538,0.2653,0.344,297539.0],["2001-02-15",0.3538,0.5896,0.344,0.4914,456651.0],["2001-02-16",0.5208,0.5503,0.4717,0.5012,129970.0],["2001-02-20",0.4717,0.5503,0.4717,0.511,26801.0],["2001-02-21",0.4717,0.5896,0.4717,0.4914,142199.0],["2001-02-22",0.5503,0.5503,0.4127,0.4127,113577.0],["2001-02-23",0.4127,0.4717,0.3734,0.3734,41762.0],["2001-02-26",0.3734,0.3734,0.2948,0.3145,104731.0],["2001-02-27",0.3046,0.3145,0.2555,0.2752,56203.0],["2001-02-28",0.3046,0.3046,0.2555,0.3046,94843.0],["2001-03-01",0.3046,0.3046,0.2555,0.3046,17173.0],["2001-03-02",0.3046,0.3046,0.2752,0.285,26671.0],["2001-03-05",0.285,0.344,0.2752,0.344,66091.0],["2001-03-06",0.344,0.3538,0.3145,0.3145,51520.0],["2001-03-07",0.3341,0.3341,0.2948,0.3341,15742.0],["2001-03-08",0.3341,0.3341,0.3341,0.3341,14831.0],["2001-03-09",0.2948,0.3734,0.2948,0.3046,33436.0],["2001-03-12",0.3145,0.4619,0.3145,0.4127,48007.0],["2001-03-13",0.3931,0.4717,0.3538,0.4717,146493.0],["2001-03-14",0.4914,0.5012,0.4521,0.4717,303914.0],["2001-03-15",0.4914,0.6289,0.4914,0.6289,515977.0],["2001-03-16",0.5896,0.6289,0.4717,0.511,191767.0],["2001-03-19",0.511,0.5405,0.4324,0.4324,54902.0],["2001-03-20",0.5208,0.5503,0.511,0.5503,72726.0],["2001-03-21",0.5503,0.5503,0.5012,0.5503,10668.0],["2001-03-22",0.511,0.5503,0.4717,0.4717,62058.0],["2001-03-23",0.5503,0.5503,0.4717,0.5307,75198.0],["2001-03-26",0.5503,0.6093,0.5307,0.5896,158982.0],["2001-03-27",0.57,0.6093,0.57,0.5896,75978.0],["2001-03-28",0.5896,0.5995,0.511,0.57,59716.0],["2001-03-29",0.5896,0.5896,0.5503,0.57,71815.0],["2001-03-30",0.57,0.5896,0.5307,0.5503,15742.0],["2001-04-02",0.5896,0.5995,0.5307,0.5896,39811.0],["2001-04-03",0.5896,0.5896,0.511,0.5307,148834.0],["2001-04-04",0.5896,0.5896,0.511,0.5307,18995.0],["2001-04-05",0.5896,0.5896,0.511,0.5503,35778.0],["2001-04-06",0.511,0.5896,0.4717,0.5503,148054.0],["2001-04-09",0.4969,0.566,0.4969,0.5409,105381.0],["2001-04-10",0.5346,0.5472,0.5032,0.5346,136345.0],["2001-04-11",0.522,0.5346,0.5094,0.5283,208290.0],["2001-04-12",0.522,0.5472,0.5032,0.5472,147533.0],["2001-04-16",0.5346,0.5849,0.4465,0.478,316663.0],["2001-04-17",0.4906,0.5094,0.434,0.434,292985.0],["2001-04-18",0.4654,0.566,0.4088,0.566,175115.0],["2001-04-19",0.566,0.566,0.478,0.5032,83784.0],["2001-04-20",0.4528,0.5283,0.4465,0.4906,118911.0],["2001-04-23",0.5346,0.5598,0.4906,0.5598,76629.0],["2001-04-24",0.5535,0.5849,0.4906,0.5032,172122.0],["2001-04-25",0.5032,0.5472,0.5032,0.522,110715.0],["2001-04-26",0.5535,0.5598,0.4843,0.5157,115399.0],["2001-04-27",0.5032,0.5157,0.4843,0.5157,23808.0],["2001-04-30",0.5346,0.5975,0.5157,0.5535,153128.0],["2001-05-01",0.566,0.5723,0.5032,0.5346,154299.0],["2001-05-02",0.5032,0.5346,0.5032,0.5346,62448.0],["2001-05-03",0.5346,0.5472,0.522,0.522,45535.0],["2001-05-04",0.566,0.566,0.5032,0.5346,27321.0],["2001-05-07",0.5346,0.5535,0.5032,0.5346,107593.0],["2001-05-08",0.5032,0.566,0.5032,0.566,200744.0],["2001-05-09",0.566,0.6038,0.5157,0.5975,145582.0],["2001-05-10",0.6038,0.7862,0.5975,0.761,795952.0],["2001-05-11",0.8176,0.9434,0.8176,0.8805,516757.0],["2001-05-14",0.8554,0.9497,0.5032,0.7233,1602312.0],["2001-05-15",0.8365,0.912,0.7925,0.8491,754840.0],["2001-05-16",0.8428,0.8428,0.6981,0.7484,504658.0],["2001-05-17",0.7422,0.7547,0.6918,0.7107,364931.0],["2001-05-18",0.761,0.7673,0.7107,0.7422,282968.0],["2001-05-21",0.7736,0.7799,0.7233,0.7484,187734.0],["2001-05-22",0.7422,0.7484,0.717,0.7233,121253.0],["2001-05-23",0.7296,0.7359,0.5975,0.6604,288952.0],["2001-05-24",0.6415,0.6415,0.5723,0.6227,218178.0],["2001-05-25",0.6352,0.6352,0.6164,0.6289,57504.0],["2001-05-29",0.6289,0.6352,0.5912,0.5912,120993.0],["2001-05-30",0.6164,0.6164,0.5032,0.5032,249792.0],["2001-05-31",0.5157,0.5472,0.4403,0.4403,178107.0],["2001-06-01",0.4717,0.5157,0.4528,0.4717,125547.0],["2001-06-04",0.5157,0.5346,0.4591,0.4591,149875.0],["2001-06-05",0.4591,0.478,0.4465,0.4654,80922.0],["2001-06-06",0.4717,0.5032,0.4654,0.478,209071.0],["2001-06-07",0.4969,0.5157,0.4654,0.478,141419.0],["2001-06-08",0.4906,0.5032,0.4717,0.5032,92371.0],["2001-06-11",0.5032,0.5032,0.4654,0.4654,17564.0],["2001-06-12",0.4654,0.4843,0.4654,0.4843,26931.0],["2001-06-13",0.4906,0.4906,0.4654,0.4843,35517.0],["2001-06-14",0.4843,0.4969,0.4528,0.4906,144151.0],["2001-06-15",0.4906,0.4906,0.4465,0.4717,48007.0],["2001-06-18",0.478,0.4843,0.4465,0.4843,54382.0],["2001-06-19",0.4906,0.5032,0.4591,0.5032,35647.0],["2001-06-20",0.5032,0.5032,0.4465,0.4717,30313.0],["2001-06-21",0.5032,0.5472,0.4906,0.522,125286.0],["2001-06-22",0.5409,0.5409,0.4465,0.4906,34867.0],["2001-06-25",0.4906,0.4969,0.4591,0.4717,16523.0],["2001-06-26",0.4591,0.4843,0.4591,0.4843,23678.0],["2001-06-27",0.4591,0.4843,0.4465,0.4717,34346.0],["2001-06-28",0.4717,0.4969,0.4528,0.4717,50609.0],["2001-06-29",0.4654,0.5032,0.4654,0.4654,34477.0],["2001-07-02",0.4717,0.5032,0.4717,0.4969,76369.0],["2001-07-03",0.5032,0.5032,0.4969,0.5032,28102.0],["2001-07-05",0.4717,0.4843,0.4528,0.4843,49958.0],["2001-07-06",0.4528,0.4843,0.4528,0.4843,70905.0],["2001-07-09",0.434,0.4843,0.434,0.4843,17303.0],["2001-07-10",0.4843,0.4969,0.4528,0.4528,72206.0],["2001-07-11",0.4528,0.4969,0.4465,0.4969,70774.0],["2001-07-12",0.4969,0.4969,0.4465,0.4717,41892.0],["2001-07-13",0.4717,0.4843,0.4654,0.478,35127.0],["2001-07-16",0.478,0.4843,0.4654,0.478,18995.0],["2001-07-17",0.4717,0.5094,0.4717,0.4906,60887.0],["2001-07-18",0.4717,0.5094,0.4717,0.4843,52040.0],["2001-07-19",0.4843,0.5094,0.4717,0.5094,78190.0],["2001-07-20",0.5094,0.5094,0.4843,0.4969,9107.0],["2001-07-23",0.478,0.5032,0.478,0.5032,11449.0],["2001-07-24",0.5032,0.5032,0.478,0.4906,15222.0],["2001-07-25",0.4717,0.478,0.4591,0.4717,56333.0],["2001-07-26",0.4969,0.4969,0.4591,0.4843,33436.0],["2001-07-27",0.4717,0.4843,0.4528,0.4528,50739.0],["2001-07-30",0.4717,0.5032,0.4591,0.4717,49828.0],["2001-07-31",0.5032,0.5032,0.4717,0.4717,16132.0],["2001-08-01",0.4717,0.5094,0.4717,0.5094,368183.0],["2001-08-02",0.5094,0.5912,0.4969,0.566,204257.0],["2001-08-03",0.5723,0.6604,0.566,0.6352,325640.0],["2001-08-06",0.6478,0.6667,0.6478,0.6604,208420.0],["2001-08-07",0.6667,0.7988,0.6541,0.7547,406042.0],["2001-08-08",0.7547,0.7736,0.673,0.6793,122164.0],["2001-08-09",0.6793,0.7484,0.6352,0.6478,132572.0],["2001-08-10",0.6604,0.6604,0.566,0.5786,95233.0],["2001-08-13",0.6164,0.6164,0.5535,0.5975,13791.0],["2001-08-14",0.6101,0.6164,0.5786,0.5912,25109.0],["2001-08-15",0.6164,0.6604,0.5786,0.6541,55943.0],["2001-08-16",0.6415,0.6667,0.6415,0.6541,73246.0],["2001-08-17",0.6604,0.6918,0.6289,0.6415,100697.0],["2001-08-20",0.6415,0.6604,0.5975,0.6415,15872.0],["2001-08-21",0.6541,0.6541,0.6101,0.6101,29923.0],["2001-08-22",0.6164,0.6352,0.6101,0.6289,34477.0],["2001-08-23",0.6289,0.6289,0.6164,0.6164,26671.0],["2001-08-24",0.5975,0.6164,0.5786,0.5786,23158.0],["2001-08-27",0.5786,0.6038,0.5786,0.6038,30313.0],["2001-08-28",0.6289,0.6289,0.5598,0.5723,30834.0],["2001-08-29",0.5723,0.5786,0.5535,0.5535,55162.0],["2001-08-30",0.5409,0.5912,0.5409,0.5472,16393.0],["2001-08-31",0.5409,0.6038,0.5409,0.6038,13400.0],["2001-09-04",0.5535,0.5912,0.5535,0.5912,18084.0],["2001-09-05",0.566,0.5849,0.566,0.566,25239.0],["2001-09-06",0.5535,0.5786,0.5535,0.5723,8847.0],["2001-09-07",0.5535,0.5723,0.5409,0.5723,26150.0],["2001-09-10",0.5723,0.5723,0.5283,0.5409,41892.0],["2001-09-17",0.5786,0.6352,0.5346,0.5975,182921.0],["2001-09-18",0.5472,0.6038,0.5157,0.5975,71555.0],["2001-09-19",0.5975,0.5975,0.5346,0.5975,10018.0],["2001-09-20",0.5346,0.5975,0.5346,0.5786,19515.0],["2001-09-21",0.5346,0.5786,0.4843,0.5032,69473.0],["2001-09-24",0.5283,0.566,0.4843,0.5472,32265.0],["2001-09-25",0.566,0.566,0.4528,0.5346,22247.0],["2001-09-26",0.5346,0.5346,0.4528,0.5346,48397.0],["2001-09-27",0.5346,0.5472,0.4528,0.5346,4163.0],["2001-09-28",0.5472,0.5472,0.4843,0.5346,19255.0],["2001-10-01",0.4843,0.5472,0.4843,0.5472,6245.0],["2001-10-02",0.4843,0.5472,0.4843,0.5472,27581.0],["2001-10-03",0.5472,0.5472,0.4528,0.5032,79231.0],["2001-10-04",0.4591,0.4969,0.4591,0.4969,30964.0],["2001-10-05",0.4969,0.4969,0.4969,0.4969,4293.0],["2001-10-08",0.4969,0.4969,0.4465,0.4717,47617.0],["2001-10-09",0.4717,0.4906,0.4528,0.4906,31875.0],["2001-10-10",0.4843,0.4843,0.4591,0.4717,24199.0],["2001-10-11",0.4591,0.4654,0.4403,0.4654,76369.0],["2001-10-12",0.4465,0.4717,0.4465,0.4717,26801.0],["2001-10-15",0.4528,0.5032,0.4528,0.4969,33566.0],["2001-10-16",0.4969,0.4969,0.4717,0.4906,47226.0],["2001-10-17",0.4654,0.4717,0.4465,0.4654,44754.0],["2001-10-18",0.4465,0.4528,0.4403,0.4528,20426.0],["2001-10-19",0.4214,0.4528,0.4214,0.4528,8847.0],["2001-10-22",0.4528,0.5157,0.4214,0.5032,310939.0],["2001-10-23",0.5032,0.5094,0.478,0.5094,39550.0],["2001-10-24",0.5094,0.5346,0.478,0.5346,45405.0],["2001-10-25",0.522,0.5346,0.4465,0.4969,88598.0],["2001-10-26",0.4969,0.5032,0.4591,0.478,44364.0],["2001-10-29",0.5032,0.5283,0.4843,0.522,86126.0],["2001-10-30",0.522,0.522,0.5032,0.522,11189.0],["2001-10-31",0.522,0.522,0.4969,0.5032,24849.0],["2001-11-01",0.5094,0.5094,0.4528,0.4717,55553.0],["2001-11-02",0.4717,0.4717,0.4465,0.4528,23028.0],["2001-11-05",0.4717,0.4717,0.4465,0.4465,20166.0],["2001-11-06",0.4654,0.4717,0.4277,0.4465,86647.0],["2001-11-07",0.4843,0.4843,0.4465,0.4717,38119.0],["2001-11-08",0.4717,0.4717,0.4528,0.4717,6635.0],["2001-11-09",0.4654,0.4969,0.4528,0.4969,90940.0],["2001-11-12",0.5157,0.522,0.4843,0.4969,34607.0],["2001-11-13",0.522,0.5472,0.5157,0.5346,147794.0],["2001-11-14",0.5346,0.5346,0.5032,0.5094,20296.0],["2001-11-15",0.5409,0.5472,0.5032,0.5472,87557.0],["2001-11-16",0.5535,0.5535,0.5283,0.5409,71815.0],["2001-11-19",0.5157,0.5409,0.5157,0.5157,36298.0],["2001-11-20",0.5409,0.5409,0.5032,0.5094,40331.0],["2001-11-21",0.5094,0.5346,0.5094,0.5157,25239.0],["2001-11-23",0.5157,0.5283,0.5094,0.5094,24459.0],["2001-11-26",0.5283,0.5283,0.4906,0.5032,75198.0],["2001-11-27",0.4969,0.5157,0.4969,0.5157,7546.0],["2001-11-28",0.4969,0.5283,0.4843,0.4843,21727.0],["2001-11-29",0.5283,0.5283,0.5283,0.5283,4684.0],["2001-11-30",0.5283,0.5346,0.5032,0.5283,21987.0],["2001-12-03",0.5094,0.5283,0.5094,0.5157,9497.0],["2001-12-04",0.5094,0.5283,0.4906,0.5283,34997.0],["2001-12-05",0.5157,0.5283,0.4906,0.5032,65961.0],["2001-12-06",0.5283,0.5283,0.5032,0.5032,43974.0],["2001-12-07",0.5032,0.5032,0.4906,0.4969,34477.0],["2001-12-10",0.4969,0.4969,0.4717,0.4843,35127.0],["2001-12-11",0.4969,0.4969,0.478,0.478,30443.0],["2001-12-12",0.4969,0.4969,0.4717,0.4717,33436.0],["2001-12-13",0.4654,0.4906,0.4528,0.4906,45925.0],["2001-12-14",0.4528,0.4906,0.4528,0.4654,14311.0],["2001-12-17",0.4591,0.4906,0.4591,0.4654,13400.0],["2001-12-18",0.4403,0.478,0.4403,0.4654,19125.0],["2001-12-19",0.4465,0.478,0.4465,0.478,5985.0],["2001-12-20",0.4717,0.5723,0.4717,0.566,245369.0],["2001-12-21",0.5723,0.5723,0.4906,0.5094,93022.0],["2001-12-24",0.5283,0.5346,0.5094,0.5094,18734.0],["2001-12-26",0.5094,0.5535,0.5094,0.5535,29533.0],["2001-12-27",0.5535,0.5535,0.5157,0.5535,35387.0],["2001-12-28",0.5157,0.5535,0.5094,0.5094,37209.0],["2001-12-31",0.5094,0.5157,0.5032,0.5032,140508.0],["2002-01-02",0.5535,0.5598,0.4843,0.5094,28232.0],["2002-01-03",0.5094,0.5094,0.4717,0.4717,35647.0],["2002-01-04",0.5032,0.5032,0.4717,0.478,20035.0],["2002-01-07",0.478,0.5094,0.478,0.5094,7286.0],["2002-01-08",0.478,0.5094,0.478,0.5032,71555.0],["2002-01-09",0.5032,0.5094,0.4906,0.5094,10668.0],["2002-01-10",0.5032,0.5535,0.5032,0.5535,179408.0],["2002-01-11",0.5472,0.5472,0.4906,0.5346,24459.0],["2002-01-14",0.5346,0.5472,0.5094,0.5472,28362.0],["2002-01-15",0.5094,0.5472,0.5094,0.5346,13530.0],["2002-01-16",0.5094,0.5157,0.5094,0.5157,14311.0],["2002-01-17",0.5094,0.5346,0.5094,0.5094,45925.0],["2002-01-18",0.5094,0.5409,0.5094,0.5283,57764.0],["2002-01-22",0.5283,0.5409,0.5157,0.5409,43063.0],["2002-01-23",0.5409,0.5409,0.522,0.5409,9888.0],["2002-01-24",0.522,0.5535,0.522,0.5409,100567.0],["2002-01-25",0.5346,0.5346,0.5032,0.5283,17173.0],["2002-01-28",0.5283,0.5283,0.5157,0.522,17824.0],["2002-01-29",0.5283,0.5283,0.5283,0.5283,23548.0],["2002-01-30",0.5283,0.5283,0.5094,0.5094,14962.0],["2002-01-31",0.522,0.5283,0.5094,0.522,47226.0],["2002-02-01",0.522,0.5283,0.5032,0.5094,14311.0],["2002-02-04",0.5346,0.5409,0.5032,0.5094,20035.0],["2002-02-05",0.5094,0.5409,0.5032,0.5409,72336.0],["2002-02-06",0.5157,0.5409,0.5157,0.5157,31484.0],["2002-02-07",0.5283,0.5409,0.5283,0.5283,44104.0],["2002-02-08",0.522,0.5346,0.522,0.5346,34477.0],["2002-02-11",0.5346,0.5409,0.5157,0.5346,42022.0],["2002-02-12",0.5346,0.5786,0.5157,0.5786,243807.0],["2002-02-13",0.6855,0.7862,0.6289,0.7673,651281.0],["2002-02-14",0.7799,0.7988,0.7359,0.7547,290253.0],["2002-02-15",0.7359,0.761,0.6604,0.7233,216226.0],["2002-02-19",0.7233,0.7359,0.6918,0.7233,51259.0],["2002-02-20",0.7296,0.7673,0.7107,0.7547,154819.0],["2002-02-21",0.761,0.7799,0.7547,0.7799,103039.0],["2002-02-22",0.7673,0.7799,0.7233,0.7484,145452.0],["2002-02-25",0.7484,0.7484,0.6855,0.7107,187084.0],["2002-02-26",0.717,0.7547,0.7107,0.7547,21206.0],["2002-02-27",0.7233,0.761,0.7233,0.7547,79491.0],["2002-02-28",0.7673,0.7736,0.7422,0.761,63099.0],["2002-03-01",0.7547,0.7862,0.7547,0.7862,33045.0],["2002-03-04",0.7862,0.805,0.761,0.805,110325.0],["2002-03-05",0.805,0.8616,0.7925,0.8491,161975.0],["2002-03-06",0.8616,1.0189,0.8428,0.9811,393422.0],["2002-03-07",0.9937,0.9937,0.9371,0.9434,143500.0],["2002-03-08",0.956,0.9874,0.9245,0.9434,267746.0],["2002-03-11",0.9434,1.0692,0.9371,1.0629,320827.0],["2002-03-12",1.0503,1.0692,0.9623,1.0566,143500.0],["2002-03-13",1.0818,1.2642,1.0692,1.2139,265924.0],["2002-03-14",1.2579,1.3522,1.2579,1.3019,276723.0],["2002-03-15",1.3208,1.4214,1.2264,1.4025,411246.0],["2002-03-18",1.5032,1.5472,1.4214,1.5472,884420.0],["2002-03-19",1.5912,1.761,1.5912,1.761,792309.0],["2002-03-20",1.761,1.8617,1.7547,1.7862,753149.0],["2002-03-21",1.7862,1.7862,1.4214,1.4717,1076578.0],["2002-03-22",1.4654,1.5724,1.4654,1.5283,318095.0],["2002-03-25",1.5346,1.5346,1.3585,1.4025,205818.0],["2002-03-26",1.4214,1.4843,1.4025,1.4151,239514.0],["2002-03-27",1.3962,1.4403,1.2579,1.2579,231838.0],["2002-03-28",1.2453,1.2579,0.9623,1.2579,740269.0],["2002-04-01",1.3145,1.5661,1.3082,1.4466,751588.0],["2002-04-02",1.4654,1.4654,1.3145,1.4151,138817.0],["2002-04-03",1.434,1.5975,1.4277,1.5661,372997.0],["2002-04-04",1.5724,1.5786,1.4654,1.5283,184092.0],["2002-04-05",1.5283,1.5724,1.4214,1.5724,184742.0],["2002-04-08",1.5661,1.6793,1.5409,1.6101,221690.0],["2002-04-09",1.5724,1.6227,1.5535,1.5975,77019.0],["2002-04-10",1.6227,1.7359,1.6038,1.717,124376.0],["2002-04-11",1.717,1.7736,1.6478,1.6981,235611.0],["2002-04-12",1.7044,1.7044,1.6478,1.6793,39941.0],["2002-04-15",1.6793,1.6793,1.6227,1.6227,54642.0],["2002-04-16",1.6352,1.7233,1.6352,1.6415,76499.0],["2002-04-17",1.717,1.717,1.6038,1.6101,139207.0],["2002-04-18",1.629,1.6541,1.6038,1.6164,104340.0],["2002-04-19",1.6101,1.6101,1.5661,1.5849,90550.0],["2002-04-22",1.5849,1.6352,1.5724,1.5724,64660.0],["2002-04-23",1.5849,1.5849,1.5598,1.5598,60236.0],["2002-04-24",1.5661,1.6164,1.5598,1.5912,123335.0],["2002-04-25",1.6038,1.6038,1.5598,1.5598,31875.0],["2002-04-26",1.5661,1.5661,1.4969,1.4969,82483.0],["2002-04-29",1.4969,1.4969,1.3962,1.4088,72336.0],["2002-04-30",1.39,1.434,1.3208,1.434,147794.0],["2002-05-01",1.3774,1.5032,1.3459,1.4654,111886.0],["2002-05-02",1.4529,1.5661,1.4529,1.5346,90420.0],["2002-05-03",1.5472,1.5661,1.5409,1.5409,73767.0],["2002-05-06",1.5409,1.6478,1.5283,1.6164,182400.0],["2002-05-07",1.6038,1.8051,1.6038,1.7233,524433.0],["2002-05-08",1.7296,1.7296,1.629,1.6667,141159.0],["2002-05-09",1.6352,1.673,1.5409,1.5912,110195.0],["2002-05-10",1.6227,1.6227,1.5535,1.5535,9497.0],["2002-05-13",1.5912,1.673,1.5535,1.6667,106162.0],["2002-05-14",1.6667,1.6919,1.6415,1.6541,124896.0],["2002-05-15",1.6919,1.6919,1.6415,1.6667,96925.0],["2002-05-16",1.673,1.673,1.6415,1.6667,50219.0],["2002-05-17",1.673,1.673,1.6541,1.673,32135.0],["2002-05-20",1.6604,1.673,1.6038,1.6038,142199.0],["2002-05-21",1.6352,1.6604,1.5975,1.5975,68042.0],["2002-05-22",1.6038,1.6038,1.5095,1.5346,92241.0],["2002-05-23",1.5409,1.6164,1.5283,1.5912,83784.0],["2002-05-24",1.6164,1.6415,1.5912,1.6352,141809.0],["2002-05-28",1.6227,1.6352,1.5975,1.629,25890.0],["2002-05-29",1.6352,1.6415,1.5975,1.6164,55293.0],["2002-05-30",1.6227,1.6478,1.5849,1.6415,115399.0],["2002-05-31",1.6604,1.6604,1.5975,1.6352,98095.0],["2002-06-03",1.6604,1.6604,1.5598,1.6038,81573.0],["2002-06-04",1.6038,1.6101,1.5724,1.5786,70384.0],["2002-06-05",1.5786,1.6038,1.5786,1.6038,77279.0],["2002-06-06",1.5912,1.629,1.5786,1.6038,80922.0],["2002-06-07",1.6038,1.6227,1.5598,1.5724,45405.0],["2002-06-10",1.5598,1.6038,1.5598,1.6038,27451.0],["2002-06-11",1.5724,1.5724,1.5598,1.5724,14311.0],["2002-06-12",1.5724,1.5724,1.5157,1.5346,15872.0],["2002-06-13",1.5346,1.5346,1.4151,1.4214,101738.0],["2002-06-14",1.4214,1.4403,1.3711,1.4025,129580.0],["2002-06-17",1.3962,1.4025,1.3522,1.3837,40591.0],["2002-06-18",1.3837,1.4151,1.3711,1.39,45925.0],["2002-06-19",1.4025,1.4214,1.3837,1.3837,30443.0],["2002-06-20",1.3837,1.4466,1.3774,1.39,64920.0],["2002-06-21",1.434,1.434,1.3837,1.3837,9888.0],["2002-06-24",1.3837,1.4025,1.3774,1.4025,54902.0],["2002-06-25",1.39,1.4025,1.3774,1.3774,44104.0],["2002-06-26",1.3774,1.3837,1.2264,1.283,136605.0],["2002-06-27",1.2705,1.3522,1.2705,1.3522,72206.0],["2002-06-28",1.3459,1.3459,1.2893,1.2893,33696.0],["2002-07-01",1.2956,1.2956,1.2201,1.2579,122164.0],["2002-07-02",1.2579,1.2705,1.1447,1.2516,42543.0],["2002-07-03",1.2264,1.3208,1.195,1.2956,44624.0],["2002-07-05",1.3019,1.3585,1.283,1.3585,17564.0],["2002-07-08",1.3585,1.3585,1.3145,1.3208,11969.0],["2002-07-09",1.3019,1.3271,1.283,1.2956,27581.0],["2002-07-10",1.3145,1.3145,1.1258,1.2579,173944.0],["2002-07-11",1.195,1.2201,1.1195,1.2201,50219.0],["2002-07-12",1.239,1.239,1.1321,1.1761,61277.0],["2002-07-15",1.1635,1.1635,0.9937,1.0252,132442.0],["2002-07-16",1.0378,1.0755,0.9937,1.0629,44494.0],["2002-07-17",1.0755,1.1761,1.0755,1.1761,29923.0],["2002-07-18",1.195,1.2516,1.1635,1.2264,48657.0],["2002-07-19",1.2516,1.2642,1.2327,1.239,45015.0],["2002-07-22",1.2579,1.2642,1.1698,1.2327,43844.0],["2002-07-23",1.2327,1.2327,1.1006,1.1321,40591.0],["2002-07-24",1.0692,1.0818,0.9749,1.0818,94062.0],["2002-07-25",1.0818,1.0818,0.9937,1.0126,67652.0],["2002-07-26",0.9937,0.9937,0.9434,0.9749,102259.0],["2002-07-29",0.956,1.0692,0.956,1.0629,20946.0],["2002-07-30",1.0629,1.0629,1.0503,1.0566,11709.0],["2002-07-31",1.0566,1.1006,1.0378,1.0378,21987.0],["2002-08-01",1.0692,1.0755,1.044,1.044,10668.0],["2002-08-02",1.044,1.1006,1.0252,1.0692,43453.0],["2002-08-05",1.0692,1.0692,0.9811,0.9937,67002.0],["2002-08-06",0.9874,1.0063,0.9686,0.9749,33045.0],["2002-08-07",0.9749,1.0189,0.9749,1.0063,13140.0],["2002-08-08",1.0189,1.044,0.9811,1.0,34346.0],["2002-08-09",1.0,1.0126,0.9874,0.9874,30443.0],["2002-08-12",0.9811,1.0126,0.9749,0.9749,20426.0],["2002-08-13",1.0063,1.0063,0.956,0.956,12099.0],["2002-08-14",0.9749,1.0692,0.9686,1.0063,16002.0],["2002-08-15",1.0189,1.0189,0.9811,0.9811,3122.0],["2002-08-16",0.9874,0.9874,0.9371,0.9434,66091.0],["2002-08-19",0.9371,0.9434,0.8491,0.8679,74938.0],["2002-08-20",0.8239,0.8805,0.8239,0.8554,11839.0],["2002-08-21",0.8805,0.8868,0.7422,0.7422,143110.0],["2002-08-22",0.7484,0.7484,0.6793,0.7359,124766.0],["2002-08-23",0.7359,0.912,0.7233,0.912,87167.0],["2002-08-26",0.8239,0.8491,0.7925,0.8428,33566.0],["2002-08-27",0.8365,0.912,0.7925,0.8176,103169.0],["2002-08-28",0.7925,0.8491,0.7925,0.8491,8717.0],["2002-08-29",0.7925,0.8176,0.7799,0.7925,62968.0],["2002-08-30",0.7673,0.7673,0.6981,0.7673,184742.0],["2002-09-03",0.7673,0.7862,0.7673,0.7862,8977.0],["2002-09-04",0.8113,0.8113,0.7988,0.8113,9758.0],["2002-09-05",0.8302,0.8805,0.7988,0.7988,12360.0],["2002-09-06",0.8302,0.8805,0.7988,0.8805,22117.0],["2002-09-09",0.8805,0.8805,0.805,0.805,9237.0],["2002-09-10",0.805,0.8679,0.805,0.8679,11839.0],["2002-09-11",0.8679,0.912,0.8302,0.8302,78450.0],["2002-09-12",0.8302,0.912,0.8302,0.912,69734.0],["2002-09-13",0.912,0.9371,0.9057,0.912,41892.0],["2002-09-16",0.912,0.956,0.805,0.8176,198272.0],["2002-09-17",0.8365,0.8365,0.7422,0.761,57764.0],["2002-09-18",0.7736,0.7736,0.7422,0.7422,51780.0],["2002-09-19",0.7422,0.7673,0.6289,0.6352,218308.0],["2002-09-20",0.6415,0.6918,0.6415,0.6793,52300.0],["2002-09-23",0.7044,0.7107,0.6793,0.7107,65180.0],["2002-09-24",0.7107,0.7107,0.6918,0.6981,12099.0],["2002-09-25",0.6981,0.7296,0.6793,0.7044,77930.0],["2002-09-26",0.717,0.7296,0.7044,0.7233,31875.0],["2002-09-27",0.7296,0.8113,0.7233,0.7988,70254.0],["2002-09-30",0.8113,0.8365,0.7925,0.8365,20946.0],["2002-10-01",0.8491,0.8491,0.8365,0.8491,40331.0],["2002-10-02",0.8491,0.8554,0.7925,0.7988,35387.0],["2002-10-03",0.7862,0.7925,0.7862,0.7862,3383.0],["2002-10-04",0.8365,0.8428,0.7862,0.7862,27972.0],["2002-10-07",0.7862,0.8113,0.7547,0.7862,16653.0],["2002-10-08",0.8113,0.8113,0.6918,0.7044,28492.0],["2002-10-09",0.7044,0.7359,0.6918,0.717,37339.0],["2002-10-10",0.7359,0.7547,0.7233,0.7484,50089.0],["2002-10-11",0.7296,0.7296,0.7296,0.7296,4554.0],["2002-10-14",0.7233,0.7673,0.7233,0.7484,11449.0],["2002-10-15",0.7233,0.7547,0.6918,0.7422,49178.0],["2002-10-16",0.7484,0.8302,0.7296,0.8302,95754.0],["2002-10-17",0.8554,0.8868,0.8491,0.8805,102649.0],["2002-10-18",0.8805,0.8805,0.8616,0.8805,15482.0],["2002-10-21",0.8805,0.8805,0.8554,0.8805,11709.0],["2002-10-22",0.8616,0.8805,0.8616,0.8742,8587.0],["2002-10-23",0.8805,0.8994,0.8679,0.8994,22507.0],["2002-10-24",0.9057,0.956,0.9057,0.9434,105381.0],["2002-10-25",0.9434,1.0378,0.9245,0.9937,65440.0],["2002-10-28",1.0063,1.0252,0.9937,1.0,13400.0],["2002-10-29",1.0,1.0378,1.0,1.0189,16132.0],["2002-10-30",1.0063,1.0378,1.0,1.0252,23678.0],["2002-10-31",1.0315,1.0378,0.9434,0.956,35778.0],["2002-11-01",0.9434,1.0,0.9434,0.9497,21336.0],["2002-11-04",0.9434,0.9937,0.9434,0.9937,33306.0],["2002-11-05",1.0063,1.0189,0.9937,1.0126,34477.0],["2002-11-06",1.0126,1.0566,1.0,1.0566,58285.0],["2002-11-07",1.0126,1.0566,1.0063,1.0315,45275.0],["2002-11-08",0.9434,1.0063,0.9434,1.0063,28232.0],["2002-11-11",0.956,0.956,0.956,0.956,651.0],["2002-11-12",0.9749,1.0063,0.956,0.956,1561.0],["2002-11-13",1.0063,1.0566,0.9937,1.0063,8587.0],["2002-11-14",0.9749,1.0378,0.9749,1.0063,14831.0],["2002-11-15",1.0378,1.0503,0.9749,1.0378,46055.0],["2002-11-18",1.0503,1.0503,1.0252,1.0252,11709.0],["2002-11-19",1.0252,1.0503,1.0252,1.0503,77800.0],["2002-11-20",1.0503,1.0755,1.044,1.0755,50479.0],["2002-11-21",1.0755,1.1321,1.0566,1.1258,68823.0],["2002-11-22",1.1258,1.2642,1.1006,1.2579,153388.0],["2002-11-25",1.2201,1.3271,1.2201,1.3082,115399.0],["2002-11-26",1.2893,1.3082,1.2327,1.2579,94583.0],["2002-11-27",1.239,1.2705,1.239,1.2516,34607.0],["2002-11-29",1.2579,1.6415,1.2579,1.5598,113707.0],["2002-12-02",1.5724,1.6981,1.4466,1.5409,165617.0],["2002-12-03",1.5409,1.5661,1.3082,1.4466,83134.0],["2002-12-04",1.478,1.478,1.2893,1.3962,54122.0],["2002-12-05",1.3962,1.3962,1.3271,1.3396,23418.0],["2002-12-06",1.3208,1.3774,1.2579,1.283,74677.0],["2002-12-09",1.283,1.2893,1.1321,1.283,40591.0],["2002-12-10",1.2579,1.283,1.2264,1.2264,13400.0],["2002-12-11",1.2579,1.2579,1.2327,1.2579,10018.0],["2002-12-12",1.2516,1.3208,1.195,1.3208,37729.0],["2002-12-13",1.3208,1.4088,1.195,1.3522,41762.0],["2002-12-16",1.3208,1.3334,1.2579,1.3334,9367.0],["2002-12-17",1.3208,1.3208,1.2516,1.283,76109.0],["2002-12-18",1.2893,1.2893,1.1258,1.1635,77149.0],["2002-12-19",1.1635,1.2201,1.1132,1.1132,56073.0],["2002-12-20",1.1887,1.195,1.1321,1.195,20296.0],["2002-12-23",1.2264,1.2579,1.195,1.2327,36948.0],["2002-12-24",1.195,1.2264,1.195,1.195,21857.0],["2002-12-26",1.2264,1.2453,1.1321,1.239,45405.0],["2002-12-27",1.239,1.2893,1.2076,1.283,47487.0],["2002-12-30",1.283,1.283,1.1447,1.2013,32265.0],["2002-12-31",1.2453,1.2579,1.1321,1.195,56594.0],["2003-01-02",1.1384,1.2264,1.1321,1.2264,11319.0],["2003-01-03",1.195,1.2076,1.1321,1.1573,25109.0],["2003-01-06",1.2516,1.2516,1.1321,1.1635,23028.0],["2003-01-07",1.1635,1.1887,1.1321,1.1824,9107.0],["2003-01-08",1.1384,1.2013,1.1321,1.1635,11579.0],["2003-01-09",1.195,1.195,1.1006,1.1635,8457.0],["2003-01-10",1.195,1.2264,1.1635,1.1635,18344.0],["2003-01-13",1.1635,1.195,1.1006,1.1132,20686.0],["2003-01-14",1.1006,1.151,1.0252,1.0629,70254.0],["2003-01-15",1.0692,1.1635,1.0629,1.1573,9367.0],["2003-01-16",1.1698,1.2076,1.1635,1.2076,13661.0],["2003-01-17",1.2076,1.2076,1.1635,1.1635,5985.0],["2003-01-21",1.1635,1.2264,1.1635,1.2139,12229.0],["2003-01-22",1.195,1.2201,1.195,1.195,6505.0],["2003-01-23",1.2201,1.2264,1.2076,1.2264,44494.0],["2003-01-24",1.195,1.2201,1.1384,1.1384,13140.0],["2003-01-27",1.1447,1.2013,1.0692,1.1195,30704.0],["2003-01-28",1.1761,1.1761,1.1006,1.1006,10018.0],["2003-01-29",1.1006,1.2201,1.1006,1.1824,16002.0],["2003-01-30",1.1635,1.1635,1.1006,1.1069,5074.0],["2003-01-31",1.1321,1.2201,1.1321,1.1321,9367.0],["2003-02-03",1.1447,1.2264,1.1447,1.1447,10668.0],["2003-02-04",1.1384,1.2076,1.1321,1.1447,3773.0],["2003-02-05",1.1761,1.2139,1.1761,1.1761,7676.0],["2003-02-06",1.2139,1.2579,1.2013,1.2139,45275.0],["2003-02-07",1.2579,1.2579,1.1635,1.1635,21597.0],["2003-02-10",1.2264,1.2264,1.1321,1.1447,16783.0],["2003-02-11",1.1761,1.1761,1.1195,1.1321,15742.0],["2003-02-12",1.1195,1.1887,1.1006,1.1321,7416.0],["2003-02-13",1.1006,1.1321,1.0692,1.1258,22637.0],["2003-02-14",1.1635,1.2201,1.1258,1.2201,16393.0],["2003-02-18",1.2201,1.2264,1.1635,1.195,24459.0],["2003-02-19",1.2201,1.2201,1.0692,1.1635,19905.0],["2003-02-20",1.1321,1.1635,1.0755,1.1321,18084.0],["2003-02-21",1.151,1.2139,1.151,1.1761,34086.0],["2003-02-24",1.2076,1.2139,1.1321,1.1887,40721.0],["2003-02-25",1.1824,1.1824,1.1006,1.1006,34346.0],["2003-02-26",1.195,1.195,1.1321,1.1698,28102.0],["2003-02-27",1.1887,1.195,1.1384,1.1635,59846.0],["2003-02-28",1.1698,1.1824,1.1195,1.1195,10538.0],["2003-03-03",1.1195,1.1824,1.0692,1.0692,104991.0],["2003-03-04",1.1321,1.151,1.0692,1.1195,33956.0],["2003-03-05",1.1195,1.1447,1.0692,1.1447,23548.0],["2003-03-06",1.1006,1.1195,1.0692,1.1195,6895.0],["2003-03-07",1.0566,1.1258,1.0378,1.0378,13530.0],["2003-03-10",1.1006,1.1258,1.0503,1.0503,21857.0],["2003-03-11",1.1195,1.1195,1.0063,1.0126,57114.0],["2003-03-12",1.1132,1.1195,1.0063,1.0818,40201.0],["2003-03-13",1.0378,1.1132,1.0378,1.0944,55943.0],["2003-03-14",1.1006,1.1195,1.044,1.0692,45795.0],["2003-03-17",1.1132,1.1258,1.044,1.1258,19385.0],["2003-03-18",1.1258,1.1258,1.0378,1.0755,34607.0],["2003-03-19",1.0503,1.1006,1.0126,1.0692,17433.0],["2003-03-20",1.0378,1.0692,1.0063,1.0315,31875.0],["2003-03-21",1.0692,1.0692,1.0189,1.0378,18084.0],["2003-03-24",1.0755,1.0818,1.0692,1.0692,24589.0],["2003-03-25",1.0692,1.0692,1.0378,1.0378,44364.0],["2003-03-26",1.0692,1.0692,1.0189,1.0252,28102.0],["2003-03-27",1.0063,1.0629,0.9749,1.0629,35387.0],["2003-03-28",1.0629,1.0692,0.9623,1.0,16913.0],["2003-03-31",0.9749,1.0,0.956,0.9874,13530.0],["2003-04-01",0.9749,1.0189,0.956,0.9686,24199.0],["2003-04-02",0.9749,0.9749,0.9497,0.9623,42673.0],["2003-04-03",0.9623,0.9623,0.9497,0.9623,6895.0],["2003-04-04",0.9623,0.9749,0.9434,0.9749,13400.0],["2003-04-07",0.9811,0.9811,0.9308,0.9497,26801.0],["2003-04-08",0.9497,0.9623,0.9371,0.9623,15612.0],["2003-04-09",0.9497,0.9497,0.9245,0.9497,32785.0],["2003-04-10",0.9497,0.9497,0.9245,0.9371,15742.0],["2003-04-11",0.9245,0.9371,0.9183,0.9183,7286.0],["2003-04-14",0.912,0.912,0.8491,0.8931,40982.0],["2003-04-15",0.8805,0.9057,0.8176,0.8805,80012.0],["2003-04-16",0.8302,0.912,0.8302,0.9057,27581.0],["2003-04-17",0.912,0.912,0.8805,0.912,31354.0],["2003-04-21",0.9183,0.9245,0.8679,0.912,29403.0],["2003-04-22",0.912,0.9245,0.8491,0.8805,49438.0],["2003-04-23",0.9057,0.912,0.8805,0.8931,18604.0],["2003-04-24",0.8868,0.9057,0.8868,0.8868,3903.0],["2003-04-25",0.8805,0.8994,0.8679,0.8994,19515.0],["2003-04-28",0.8994,0.9057,0.8805,0.8805,3903.0],["2003-04-29",0.912,0.912,0.8491,0.8491,39160.0],["2003-04-30",0.8931,0.9057,0.8491,0.8491,17043.0],["2003-05-01",0.8491,0.9371,0.8491,0.8931,30964.0],["2003-05-02",0.9308,0.9308,0.8742,0.8805,24719.0],["2003-05-05",0.912,0.9245,0.8868,0.912,33826.0],["2003-05-06",0.912,0.9434,0.8805,0.9183,44494.0],["2003-05-07",0.9183,0.9434,0.8868,0.9183,19255.0],["2003-05-08",0.912,0.9434,0.912,0.9371,24979.0],["2003-05-09",0.9434,0.956,0.9308,0.9497,39420.0],["2003-05-12",0.9686,0.9874,0.9371,0.9434,40721.0],["2003-05-13",0.9245,1.0378,0.9183,0.9434,104210.0],["2003-05-14",1.0189,1.1006,0.9497,1.0189,73897.0],["2003-05-15",1.0378,1.1006,1.0252,1.0692,85996.0],["2003-05-16",1.1006,1.1006,1.0378,1.0692,52040.0],["2003-05-19",1.0881,1.0944,1.0189,1.044,46966.0],["2003-05-20",1.0378,1.0944,0.9811,1.0378,49828.0],["2003-05-21",1.0692,1.0692,0.9434,1.0566,63229.0],["2003-05-22",1.0566,1.0566,1.0126,1.0252,9107.0],["2003-05-23",1.0063,1.0378,0.9749,1.0063,36558.0],["2003-05-27",1.0063,1.0503,1.0063,1.0252,43193.0],["2003-05-28",1.0315,1.0692,1.0126,1.0252,167699.0],["2003-05-29",1.0252,1.0944,1.0252,1.0315,68303.0],["2003-05-30",1.0818,1.0944,1.0378,1.0629,40982.0],["2003-06-02",1.0692,1.0818,1.0189,1.044,58805.0],["2003-06-03",1.0629,1.0692,1.0189,1.0189,24849.0],["2003-06-04",1.0189,1.0378,1.0063,1.0252,68172.0],["2003-06-05",1.0378,1.0692,1.0189,1.0252,50609.0],["2003-06-06",1.0503,1.0692,1.044,1.044,68823.0],["2003-06-09",1.0503,1.1258,1.044,1.1258,55813.0],["2003-06-10",1.1006,1.1195,1.0692,1.0692,39030.0],["2003-06-11",1.1006,1.1069,1.044,1.0566,18604.0],["2003-06-12",1.0126,1.0692,1.0126,1.0566,42413.0],["2003-06-13",1.0755,1.0755,1.0189,1.0503,11449.0],["2003-06-16",1.0189,1.1321,1.0189,1.0755,33176.0],["2003-06-17",1.0692,1.1069,1.0566,1.1069,40071.0],["2003-06-18",1.0881,1.2201,1.0881,1.195,168610.0],["2003-06-19",1.1447,1.195,1.1447,1.1698,16913.0],["2003-06-20",1.195,1.195,1.1321,1.1321,17433.0],["2003-06-23",1.1635,1.1824,1.0252,1.1132,59456.0],["2003-06-24",1.1258,1.1258,1.0503,1.0566,26931.0],["2003-06-25",1.0629,1.0881,1.0566,1.0881,275682.0],["2003-06-26",1.0818,1.1824,1.0818,1.0818,73507.0],["2003-06-27",1.0755,1.1573,1.0755,1.1195,11449.0],["2003-06-30",1.1447,1.1447,1.0944,1.1447,43453.0],["2003-07-01",1.1006,1.1573,1.0944,1.1573,8847.0],["2003-07-02",1.1573,1.1573,1.1006,1.1384,31744.0],["2003-07-03",1.1321,1.1384,1.1132,1.1384,13140.0],["2003-07-07",1.151,1.1635,1.1195,1.1321,30053.0],["2003-07-08",1.1069,1.1573,1.1069,1.1321,65570.0],["2003-07-09",1.1069,1.151,1.1006,1.1069,15352.0],["2003-07-10",1.1321,1.1321,1.1006,1.1006,237563.0],["2003-07-11",1.0755,1.1195,1.0566,1.1069,43063.0],["2003-07-14",1.0818,1.1321,1.0755,1.0881,78190.0],["2003-07-15",1.0881,1.1573,1.0692,1.1573,67132.0],["2003-07-16",1.1635,1.1635,1.1006,1.1321,84305.0],["2003-07-17",1.1321,1.195,1.1321,1.195,75068.0],["2003-07-18",1.1698,1.2201,1.1698,1.195,21987.0],["2003-07-21",1.195,1.2139,1.1698,1.1761,34477.0],["2003-07-22",1.1761,1.195,1.1698,1.1887,21987.0],["2003-07-23",1.1824,1.195,1.1321,1.1824,25500.0],["2003-07-24",1.1447,1.1824,1.1447,1.1635,9627.0],["2003-07-25",1.1698,1.2139,1.1635,1.1635,30443.0],["2003-07-28",1.1887,1.2076,1.1321,1.1321,20426.0],["2003-07-29",1.1321,1.1573,1.1321,1.1321,10408.0],["2003-07-30",1.1447,1.1447,1.0692,1.1006,58285.0],["2003-07-31",1.0692,1.1195,1.0503,1.1069,34997.0],["2003-08-01",1.0566,1.151,1.0378,1.0755,30183.0],["2003-08-04",1.1321,1.1635,1.0692,1.0818,43193.0],["2003-08-05",1.0692,1.1635,1.0692,1.1635,48788.0],["2003-08-06",1.0881,1.1321,1.0881,1.1006,21076.0],["2003-08-07",1.0881,1.1258,1.0692,1.0881,48267.0],["2003-08-08",1.1258,1.1258,1.0692,1.1006,15222.0],["2003-08-11",1.1258,1.1573,1.1006,1.1573,47226.0],["2003-08-12",1.1321,1.1573,1.0818,1.1321,39160.0],["2003-08-13",1.0755,1.1321,1.0755,1.1321,14831.0],["2003-08-14",1.1384,1.2516,1.1384,1.2201,321737.0],["2003-08-15",1.2139,1.2139,1.2139,1.2139,5855.0],["2003-08-18",1.1824,1.195,1.1384,1.1384,43844.0],["2003-08-19",1.1635,1.195,1.1447,1.195,48527.0],["2003-08-20",1.195,1.2264,1.1698,1.2076,49568.0],["2003-08-21",1.2201,1.2264,1.2013,1.2076,48267.0],["2003-08-22",1.2013,1.2264,1.195,1.2201,11189.0],["2003-08-25",1.2201,1.2201,1.1887,1.195,39420.0],["2003-08-26",1.195,1.2139,1.1698,1.2076,26410.0],["2003-08-27",1.195,1.2013,1.1824,1.1887,17043.0],["2003-08-28",1.1824,1.195,1.1824,1.1824,33045.0],["2003-08-29",1.195,1.195,1.1635,1.1698,13400.0],["2003-09-02",1.1635,1.1698,1.1635,1.1635,16653.0],["2003-09-03",1.1635,1.2139,1.1635,1.195,36038.0],["2003-09-04",1.195,1.2139,1.1698,1.1887,36168.0],["2003-09-05",1.1887,1.2264,1.1887,1.195,58155.0],["2003-09-08",1.195,1.2327,1.1635,1.195,54122.0],["2003-09-09",1.195,1.2076,1.1447,1.1761,34607.0],["2003-09-10",1.151,1.1824,1.1447,1.1447,17433.0],["2003-09-11",1.1887,1.1887,1.1384,1.1635,5855.0],["2003-09-12",1.1573,1.1887,1.1321,1.1635,22898.0],["2003-09-15",1.1761,1.1887,1.1321,1.1447,13010.0],["2003-09-16",1.1824,1.1824,1.1069,1.1321,38900.0],["2003-09-17",1.1321,1.1321,1.1132,1.1258,10668.0],["2003-09-18",1.1132,1.1887,1.1006,1.1698,25370.0],["2003-09-19",1.1824,1.1887,1.1069,1.1635,9497.0],["2003-09-22",1.151,1.1761,1.1006,1.1069,59326.0],["2003-09-23",1.1069,1.151,1.1006,1.151,18734.0],["2003-09-24",1.1321,1.1635,1.1006,1.1635,21336.0],["2003-09-25",1.1635,1.1761,1.1635,1.1761,31224.0],["2003-09-26",1.1447,1.1761,1.1321,1.1384,5985.0],["2003-09-29",1.195,1.195,1.1321,1.1698,13530.0],["2003-09-30",1.1384,1.1887,1.1321,1.1887,21336.0],["2003-10-01",1.1321,1.1887,1.1321,1.1384,24719.0],["2003-10-02",1.1321,1.1824,1.1321,1.1824,10278.0],["2003-10-03",1.1635,1.195,1.1635,1.1887,27581.0],["2003-10-06",1.1635,1.1887,1.1321,1.1887,8457.0],["2003-10-07",1.1384,1.1635,1.1069,1.1384,11319.0],["2003-10-08",1.1635,1.1698,1.1384,1.1698,27581.0],["2003-10-09",1.1698,1.1761,1.1447,1.1761,22898.0],["2003-10-10",1.1635,1.1824,1.1635,1.1824,4814.0],["2003-10-13",1.1887,1.1887,1.1635,1.1887,15742.0],["2003-10-14",1.1635,1.195,1.1635,1.195,74417.0],["2003-10-15",1.195,1.2327,1.1698,1.2264,80922.0],["2003-10-16",1.2264,1.3837,1.2013,1.3585,198272.0],["2003-10-17",1.3208,1.5724,1.2642,1.478,249792.0],["2003-10-20",1.4151,1.478,1.3082,1.3522,147794.0],["2003-10-21",1.4151,1.4466,1.3648,1.39,90680.0],["2003-10-22",1.4529,1.478,1.3837,1.4025,104210.0],["2003-10-23",1.4025,1.4025,1.3522,1.3962,49698.0],["2003-10-24",1.3962,1.4025,1.3522,1.3837,32655.0],["2003-10-27",1.4025,1.4025,1.3208,1.3962,40591.0],["2003-10-28",1.4025,1.4025,1.3522,1.3522,45665.0],["2003-10-29",1.3522,1.4025,1.3271,1.3837,75328.0],["2003-10-30",1.3962,1.4088,1.3522,1.4088,42413.0],["2003-10-31",1.4151,1.4151,1.3837,1.4151,12880.0],["2003-11-03",1.4151,1.4151,1.3837,1.39,25239.0],["2003-11-04",1.3837,1.4025,1.3711,1.4025,17043.0],["2003-11-05",1.4088,1.4151,1.3648,1.3711,33436.0],["2003-11-06",1.3837,1.3837,1.3522,1.3711,29663.0],["2003-11-07",1.3522,1.4151,1.3208,1.4151,65440.0],["2003-11-10",1.3837,1.4088,1.3334,1.4088,29923.0],["2003-11-11",1.3208,1.4088,1.3145,1.4088,26801.0],["2003-11-12",1.4025,1.4088,1.3837,1.3837,67262.0],["2003-11-13",1.3962,1.4151,1.3585,1.4088,47096.0],["2003-11-14",1.4151,1.4151,1.3585,1.3774,28362.0],["2003-11-17",1.3585,1.4088,1.3585,1.3711,17173.0],["2003-11-18",1.3837,1.4088,1.3837,1.3837,25370.0],["2003-11-19",1.3585,1.4088,1.3585,1.4088,3122.0],["2003-11-20",1.3774,1.4151,1.3711,1.4151,56203.0],["2003-11-21",1.4151,1.5095,1.4088,1.4654,116049.0],["2003-11-24",1.4151,1.4717,1.3711,1.4403,19905.0],["2003-11-25",1.4466,1.4466,1.3962,1.3962,18084.0],["2003-11-26",1.4025,1.4025,1.1573,1.2076,574001.0],["2003-11-28",1.195,1.2642,1.1384,1.2076,147924.0],["2003-12-01",1.2264,1.2705,1.2264,1.2705,49568.0],["2003-12-02",1.2327,1.2767,1.2327,1.2327,45275.0],["2003-12-03",1.2327,1.2579,1.2076,1.2076,37729.0],["2003-12-04",1.195,1.2642,1.195,1.2642,29142.0],["2003-12-05",1.2076,1.2642,1.195,1.2579,20556.0],["2003-12-08",1.2516,1.2705,1.1635,1.1887,166918.0],["2003-12-09",1.1698,1.2327,1.1698,1.1824,52040.0],["2003-12-10",1.1698,1.2201,1.1698,1.2201,21467.0],["2003-12-11",1.2076,1.2264,1.1824,1.2201,19255.0],["2003-12-12",1.195,1.2264,1.1824,1.1824,28882.0],["2003-12-15",1.2264,1.2264,1.0063,1.1006,153128.0],["2003-12-16",1.1006,1.195,1.1006,1.1635,35647.0],["2003-12-17",1.1321,1.1824,1.1321,1.1447,14962.0],["2003-12-18",1.1447,1.2201,1.1384,1.195,108894.0],["2003-12-19",1.1635,1.195,1.1635,1.1887,25109.0],["2003-12-22",1.1635,1.1698,1.1321,1.1321,151306.0],["2003-12-23",1.1321,1.1824,1.1006,1.151,110715.0],["2003-12-24",1.1698,1.1698,1.1321,1.1698,11839.0],["2003-12-26",1.1761,1.1887,1.1132,1.1887,5855.0],["2003-12-29",1.151,1.1887,1.1132,1.1635,87427.0],["2003-12-30",1.1384,1.1761,1.1258,1.1573,34477.0],["2003-12-31",1.1384,1.1635,1.1195,1.1258,23678.0],["2004-01-02",1.1761,1.1761,1.1132,1.1321,20946.0],["2004-01-05",1.1321,1.1321,1.0818,1.1132,40982.0],["2004-01-06",1.1321,1.1384,1.0944,1.1321,34216.0],["2004-01-07",1.1069,1.1321,1.1069,1.1321,12750.0],["2004-01-08",1.1321,1.1321,1.1006,1.1258,29923.0],["2004-01-09",1.0944,1.1195,1.0944,1.1132,34737.0],["2004-01-12",1.1006,1.1006,1.0189,1.0189,135044.0],["2004-01-13",1.0063,1.044,0.912,0.9811,203607.0],["2004-01-14",0.9183,0.9434,0.8742,0.9434,249142.0],["2004-01-15",0.9497,1.1321,0.9434,1.0315,122294.0],["2004-01-16",1.0818,1.1321,1.0378,1.0692,72466.0],["2004-01-20",1.1195,1.1635,1.0818,1.1006,34086.0],["2004-01-21",1.1195,1.1195,1.0692,1.1006,44104.0],["2004-01-22",1.0692,1.1069,1.0566,1.0566,44104.0],["2004-01-23",1.0944,1.0944,1.0378,1.0378,53731.0],["2004-01-26",1.0818,1.0881,1.0315,1.0378,31354.0],["2004-01-27",1.0063,1.0378,0.9749,1.0063,106942.0],["2004-01-28",1.044,1.044,0.9749,0.9749,84955.0],["2004-01-29",0.9749,1.0252,0.956,1.0063,106032.0],["2004-01-30",1.0252,1.0252,0.9749,1.0063,39420.0],["2004-02-02",0.9749,1.0063,0.9497,0.9497,69604.0],["2004-02-03",1.0063,1.0063,0.9686,0.9749,16913.0],["2004-02-04",0.9749,1.0252,0.9497,1.0126,137386.0],["2004-02-05",1.0063,1.0063,0.9623,1.0063,33826.0],["2004-02-06",0.9749,1.0063,0.9749,0.9937,24459.0],["2004-02-09",1.0126,1.0126,0.9749,0.9937,57114.0],["2004-02-10",1.0063,1.0063,0.9937,1.0063,37989.0],["2004-02-11",1.0126,1.0378,0.9937,1.0378,38640.0],["2004-02-12",1.0126,1.0315,1.0063,1.0315,21597.0],["2004-02-13",1.0063,1.0315,1.0063,1.0315,38770.0],["2004-02-17",1.0315,1.0378,0.9686,0.9686,159373.0],["2004-02-18",1.0,1.0,0.9686,0.9811,12099.0],["2004-02-19",0.9686,1.0,0.9686,0.9749,18734.0],["2004-02-20",0.9937,1.0252,0.9811,0.9811,62188.0],["2004-02-23",1.0063,1.0063,0.9623,0.9749,37989.0],["2004-02-24",0.9749,0.9749,0.9434,0.9434,100567.0],["2004-02-25",0.9686,0.9749,0.9434,0.9749,29533.0],["2004-02-26",0.9749,1.0126,0.956,0.9686,98486.0],["2004-02-27",0.9686,1.0378,0.9623,1.0378,240555.0],["2004-03-01",1.0378,1.1069,1.0378,1.0692,175115.0],["2004-03-02",1.1006,1.1006,1.0503,1.0881,147013.0],["2004-03-03",1.0629,1.0629,1.0378,1.0629,60366.0],["2004-03-04",1.0881,1.0944,1.044,1.0755,44104.0],["2004-03-05",1.044,1.0881,1.044,1.0629,44234.0],["2004-03-08",1.0944,1.1258,1.0503,1.0503,122164.0],["2004-03-09",1.0503,1.0944,1.0503,1.0629,119302.0],["2004-03-10",1.0944,1.1006,1.0503,1.0503,90029.0],["2004-03-11",1.0818,1.0818,1.0126,1.0126,71295.0],["2004-03-12",1.0503,1.0629,1.0126,1.0126,21727.0],["2004-03-15",1.0063,1.0566,1.0063,1.0378,66871.0],["2004-03-16",1.0189,1.1006,1.0126,1.0126,105251.0],["2004-03-17",1.0063,1.0881,0.9497,1.0378,196451.0],["2004-03-18",1.0755,1.0755,1.044,1.0503,86256.0],["2004-03-19",1.0629,1.0692,1.0378,1.044,57764.0],["2004-03-22",1.0692,1.0692,1.0315,1.0378,16913.0],["2004-03-23",1.0378,1.0503,1.0189,1.0378,77410.0],["2004-03-24",1.0126,1.0692,1.0063,1.0378,25500.0],["2004-03-25",1.0378,1.0692,1.0378,1.0503,40591.0],["2004-03-26",1.0629,1.0755,1.0566,1.0692,51910.0],["2004-03-29",1.0692,1.0755,1.0566,1.0566,49308.0],["2004-03-30",1.0692,1.0692,1.0503,1.0629,10278.0],["2004-03-31",1.0692,1.0692,1.0378,1.0566,52691.0],["2004-04-01",1.0692,1.0692,1.0252,1.044,33566.0],["2004-04-02",1.0378,1.1258,1.0378,1.0944,200224.0],["2004-04-05",1.1006,1.1258,1.0629,1.1132,144931.0],["2004-04-06",1.1132,1.1195,1.0692,1.1006,66481.0],["2004-04-07",1.0692,1.1258,1.0692,1.1069,131531.0],["2004-04-08",1.1195,1.3082,1.0755,1.2201,354653.0],["2004-04-12",1.2453,1.3082,1.1824,1.2642,358556.0],["2004-04-13",1.2956,1.3271,1.2705,1.3145,254346.0],["2004-04-14",1.2705,1.2956,1.2201,1.2264,132182.0],["2004-04-15",1.195,1.2767,1.1698,1.2579,90550.0],["2004-04-16",1.2642,1.2642,1.2264,1.2453,19905.0],["2004-04-19",1.2516,1.2579,1.1635,1.1887,41762.0],["2004-04-20",1.1887,1.2516,1.1384,1.1384,53861.0],["2004-04-21",1.1321,1.1321,1.1132,1.1321,46966.0],["2004-04-22",1.1132,1.1195,1.0629,1.0692,114748.0],["2004-04-23",1.0692,1.1006,1.044,1.0755,49178.0],["2004-04-26",1.0881,1.0881,1.044,1.0692,41892.0],["2004-04-27",1.0503,1.0566,1.0063,1.0378,93152.0],["2004-04-28",1.0315,1.0378,0.9937,1.0189,75718.0],["2004-04-29",1.0063,1.0755,1.0063,1.0252,50739.0],["2004-04-30",1.0315,1.0378,1.0063,1.0126,48137.0],["2004-05-03",1.0503,1.0503,0.9811,0.9937,48397.0],["2004-05-04",1.0315,1.0692,0.9811,1.0629,58675.0],["2004-05-05",1.0315,1.0629,0.9874,1.0126,45665.0],["2004-05-06",1.0189,1.0315,0.9874,0.9874,73507.0],["2004-05-07",1.0189,1.0189,0.9749,1.0,44234.0],["2004-05-10",0.9937,0.9937,0.8994,0.9434,145712.0],["2004-05-11",0.9371,1.0063,0.9308,1.0063,55553.0],["2004-05-12",1.0063,1.0252,0.9749,1.0252,49178.0],["2004-05-13",1.0252,1.0378,0.9811,0.9937,67912.0],["2004-05-14",0.956,1.0315,0.956,0.9874,37469.0],["2004-05-17",0.9623,1.0315,0.956,1.0063,60627.0],["2004-05-18",1.0126,1.0126,0.9874,0.9937,56073.0],["2004-05-19",1.0063,1.0063,0.9749,1.0063,52821.0],["2004-05-20",1.0063,1.0063,0.956,1.0,28232.0],["2004-05-21",0.956,1.0252,0.956,0.9811,59456.0],["2004-05-24",0.9749,1.0126,0.956,0.9623,46836.0],["2004-05-25",0.956,1.0063,0.956,0.9937,66091.0],["2004-05-26",1.0,1.0063,1.0,1.0063,26150.0],["2004-05-27",1.0063,1.0189,0.9686,0.9811,48918.0],["2004-05-28",0.9811,1.0378,0.9811,1.0189,52821.0],["2004-06-01",1.0378,1.0378,0.9749,1.0063,38380.0],["2004-06-02",1.0063,1.0063,0.9749,0.9811,49048.0],["2004-06-03",0.9937,1.0063,0.9686,0.9686,34086.0],["2004-06-04",0.9686,0.9874,0.956,0.9686,27061.0],["2004-06-07",0.9811,0.9937,0.9623,0.9623,20426.0],["2004-06-08",0.9811,0.9874,0.9623,0.9686,39941.0],["2004-06-09",0.9623,0.9686,0.956,0.9686,13010.0],["2004-06-10",0.956,0.9686,0.9434,0.9623,61017.0],["2004-06-14",0.9434,0.9686,0.9434,0.9434,42022.0],["2004-06-15",0.9434,0.956,0.9308,0.9308,58285.0],["2004-06-16",0.9308,0.9434,0.9245,0.9308,122814.0],["2004-06-17",0.9371,0.9434,0.8868,0.8931,96404.0],["2004-06-18",0.8868,0.9308,0.8805,0.9308,55943.0],["2004-06-21",0.9308,0.9434,0.9183,0.9371,40851.0],["2004-06-22",0.9057,0.9371,0.8868,0.9371,16263.0],["2004-06-23",0.9371,1.0315,0.9308,1.0252,153388.0],["2004-06-24",1.0063,1.0378,0.9749,1.0252,22898.0],["2004-06-25",1.0189,1.0566,0.9937,1.0378,116700.0],["2004-06-28",0.9937,1.0315,0.9749,1.0,21336.0],["2004-06-29",1.0,1.0063,0.9686,0.9749,15612.0],["2004-06-30",0.9749,1.0,0.9749,0.9937,6115.0],["2004-07-01",0.9937,0.9937,0.9686,0.9874,27581.0],["2004-07-02",0.9749,1.0063,0.956,0.956,25500.0],["2004-07-06",0.9811,0.9874,0.9434,0.9434,19385.0],["2004-07-07",0.9434,0.9811,0.9434,0.9434,62838.0],["2004-07-08",0.9434,0.9434,0.8931,0.9057,36298.0],["2004-07-09",0.912,1.0,0.9057,0.9686,34867.0],["2004-07-12",0.9497,0.9497,0.9057,0.912,26280.0],["2004-07-13",0.912,0.9308,0.8994,0.9308,21336.0],["2004-07-14",0.9057,0.9686,0.8931,0.9371,161454.0],["2004-07-15",0.9497,1.0252,0.9434,0.9749,216617.0],["2004-07-16",0.9749,1.0063,0.9686,0.9937,46446.0],["2004-07-19",0.9937,0.9937,0.9623,0.9623,20296.0],["2004-07-20",0.9749,0.9749,0.9057,0.9497,60366.0],["2004-07-21",0.912,0.9497,0.912,0.9183,24459.0],["2004-07-22",0.9371,0.9434,0.9057,0.9371,30183.0],["2004-07-23",0.9308,0.9434,0.9308,0.9308,41892.0],["2004-07-26",0.9308,0.9308,0.8994,0.8994,23288.0],["2004-07-27",0.8994,0.9308,0.8994,0.9057,17043.0],["2004-07-28",0.912,0.9308,0.8805,0.8805,34737.0],["2004-07-29",0.8931,0.9308,0.8805,0.912,29793.0],["2004-07-30",0.9245,0.9245,0.8931,0.9245,8457.0],["2004-08-02",0.9245,0.9308,0.8868,0.912,24849.0],["2004-08-03",0.9308,0.9308,0.8805,0.8994,73376.0],["2004-08-04",0.8868,0.9057,0.8805,0.8805,35778.0],["2004-08-05",0.8805,0.9057,0.8679,0.9057,14311.0],["2004-08-06",0.8805,0.9057,0.7233,0.8176,96274.0],["2004-08-09",0.8428,0.8805,0.8428,0.8805,49568.0],["2004-08-10",0.8931,0.9057,0.8616,0.8616,34216.0],["2004-08-11",0.8554,0.8994,0.8491,0.8554,40461.0],["2004-08-12",0.8491,0.8931,0.8491,0.8679,25630.0],["2004-08-13",0.8805,0.8994,0.8491,0.8931,67002.0],["2004-08-16",0.8616,0.9057,0.8616,0.9057,25239.0],["2004-08-17",0.8679,0.8994,0.8491,0.8994,24589.0],["2004-08-18",0.8931,0.8994,0.8554,0.8679,21206.0],["2004-08-19",0.8679,0.8868,0.8491,0.8554,23158.0],["2004-08-20",0.8491,0.8554,0.8491,0.8491,21076.0],["2004-08-23",0.8428,0.8994,0.8428,0.8805,135304.0],["2004-08-24",0.8805,0.8994,0.8491,0.8931,77800.0],["2004-08-25",0.8994,0.9371,0.8994,0.8994,107983.0],["2004-08-26",0.9371,0.9434,0.8805,0.9434,21467.0],["2004-08-27",0.9371,0.9434,0.8554,0.9371,38249.0],["2004-08-30",0.8742,0.9308,0.8742,0.8742,33306.0],["2004-08-31",0.8868,0.9308,0.8679,0.9245,56203.0],["2004-09-01",0.9245,0.9308,0.912,0.9245,39030.0],["2004-09-02",0.9371,0.9434,0.912,0.9308,54382.0],["2004-09-03",0.9308,0.9371,0.8994,0.9371,66091.0],["2004-09-07",0.8931,0.9497,0.8931,0.9245,311329.0],["2004-09-08",0.9434,0.9811,0.9183,0.9811,331105.0],["2004-09-09",0.9937,1.0252,0.9811,1.0189,363369.0],["2004-09-10",1.0315,1.0692,1.0126,1.044,164056.0],["2004-09-13",1.0503,1.0566,1.0126,1.0566,149875.0],["2004-09-14",1.0566,1.0692,1.0,1.0692,64530.0],["2004-09-15",1.1258,1.1258,1.0503,1.1258,220520.0],["2004-09-16",1.1006,1.2453,1.1006,1.2201,187995.0],["2004-09-17",1.2264,1.2264,1.1384,1.1761,90289.0],["2004-09-20",1.2201,1.2264,1.1384,1.1761,129970.0],["2004-09-21",1.2076,1.2327,1.1761,1.2139,162235.0],["2004-09-22",1.2264,1.2264,1.1887,1.195,156120.0],["2004-09-23",1.2076,1.2076,1.1698,1.2076,174594.0],["2004-09-24",1.1824,1.195,1.1698,1.1761,83915.0],["2004-09-27",1.1824,1.195,1.1321,1.1384,54382.0],["2004-09-28",1.1635,1.1698,1.1384,1.1573,25630.0],["2004-09-29",1.1635,1.1698,1.0315,1.1006,137646.0],["2004-09-30",1.1006,1.1006,0.9937,1.0063,159763.0],["2004-10-01",1.0629,1.1132,0.9937,1.0755,72986.0],["2004-10-04",1.0692,1.0944,1.0692,1.0692,37079.0],["2004-10-05",1.1006,1.1006,1.0315,1.0315,219869.0],["2004-10-06",1.0692,1.0818,1.0378,1.0566,39290.0],["2004-10-07",1.0818,1.0818,1.044,1.0503,17173.0],["2004-10-08",1.044,1.044,1.0063,1.0378,34737.0],["2004-10-11",1.0566,1.0692,1.0189,1.0378,27711.0],["2004-10-12",1.0378,1.0692,1.0378,1.0692,27581.0],["2004-10-13",1.044,1.0629,1.0315,1.0629,17564.0],["2004-10-14",1.044,1.0692,0.9686,0.9937,77540.0],["2004-10-15",0.9937,1.0063,0.9811,1.0,49828.0],["2004-10-18",1.0063,1.0252,0.9874,0.9937,44364.0],["2004-10-19",0.9874,0.9874,0.9308,0.9308,119432.0],["2004-10-20",1.0063,1.0063,0.9497,0.9874,34607.0],["2004-10-21",0.956,0.9874,0.956,0.9874,7676.0],["2004-10-22",0.9623,1.0063,0.956,1.0,4163.0],["2004-10-25",0.9874,0.9874,0.956,0.9749,44364.0],["2004-10-26",0.9749,0.9749,0.9183,0.9497,37729.0],["2004-10-27",0.9308,0.9497,0.9245,0.9245,45405.0],["2004-10-28",0.9434,0.9497,0.9371,0.9371,12880.0],["2004-10-29",0.9434,0.9497,0.9308,0.9308,34346.0],["2004-11-01",0.912,0.9434,0.912,0.9434,30183.0],["2004-11-02",0.9434,0.9434,0.912,0.9308,35517.0],["2004-11-03",0.9371,0.9434,0.8679,0.9371,290123.0],["2004-11-04",0.912,0.9749,0.8931,0.9749,128279.0],["2004-11-05",0.9623,0.9937,0.9497,0.9937,55683.0],["2004-11-08",0.9749,0.9937,0.9497,0.9937,92761.0],["2004-11-09",0.9623,1.0,0.9497,0.9497,54122.0],["2004-11-10",0.956,0.9874,0.956,0.9811,11319.0],["2004-11-11",0.956,0.9874,0.9371,0.9686,83524.0],["2004-11-12",0.9749,0.9811,0.9371,0.9434,17173.0],["2004-11-15",0.9371,0.9811,0.9371,0.956,19775.0],["2004-11-16",0.9749,0.9749,0.9434,0.9749,32785.0],["2004-11-17",0.9623,0.9811,0.9308,0.9434,156510.0],["2004-11-18",0.9245,0.956,0.8994,0.9308,89899.0],["2004-11-19",0.9183,0.9434,0.8931,0.9183,46706.0],["2004-11-22",0.9057,0.9434,0.9057,0.912,64139.0],["2004-11-23",0.9371,0.9371,0.9057,0.912,62058.0],["2004-11-24",0.9308,0.9434,0.9183,0.9371,32395.0],["2004-11-26",0.9371,0.9497,0.9183,0.9497,39160.0],["2004-11-29",0.9434,0.9434,0.912,0.9245,50739.0],["2004-11-30",0.9183,0.9371,0.912,0.9371,17173.0],["2004-12-01",0.9371,0.9434,0.9183,0.9245,98486.0],["2004-12-02",0.9371,0.9371,0.912,0.912,31744.0],["2004-12-03",0.9057,0.9308,0.9057,0.9245,34086.0],["2004-12-06",0.9183,0.9371,0.9183,0.9245,49958.0],["2004-12-07",0.912,0.9183,0.8805,0.8868,107593.0],["2004-12-08",0.8805,0.912,0.8805,0.8931,106682.0],["2004-12-09",0.8805,0.9057,0.8679,0.8742,55423.0],["2004-12-10",0.9371,0.9749,0.8868,0.8868,369354.0],["2004-12-13",0.8931,0.9245,0.8931,0.9057,97705.0],["2004-12-14",0.9057,0.9434,0.8994,0.9434,63099.0],["2004-12-15",0.9057,0.9434,0.8931,0.9245,67132.0],["2004-12-16",0.9245,0.9497,0.8994,0.9497,104600.0],["2004-12-17",0.9308,0.9497,0.912,0.9497,24589.0],["2004-12-20",0.912,0.9434,0.912,0.9434,105381.0],["2004-12-21",0.9183,0.956,0.912,0.9434,133873.0],["2004-12-22",0.9434,1.0252,0.9434,1.0252,330324.0],["2004-12-23",1.0126,1.0189,0.9811,0.9811,173684.0],["2004-12-27",0.9937,1.044,0.9811,1.0252,187604.0],["2004-12-28",1.0063,1.0189,0.9874,1.0063,114488.0],["2004-12-29",1.0,1.0566,1.0,1.0378,103039.0],["2004-12-30",1.0566,1.0881,1.0378,1.0818,157031.0],["2004-12-31",1.0818,1.1006,1.0692,1.1006,51780.0],["2005-01-03",1.1006,1.1006,1.0,1.0566,83915.0],["2005-01-04",1.0378,1.0566,1.0063,1.0063,24459.0],["2005-01-05",1.0378,1.044,1.0063,1.0189,7156.0],["2005-01-06",1.0126,1.0189,1.0063,1.0063,33956.0],["2005-01-07",1.0063,1.044,0.9937,1.0252,78190.0],["2005-01-10",1.0315,1.1384,0.9874,1.0818,399407.0],["2005-01-11",1.0818,1.5095,1.0818,1.2516,5740012.0],["2005-01-12",1.2579,1.3082,1.0755,1.1761,1064088.0],["2005-01-13",1.1698,1.1761,1.1006,1.1069,210502.0],["2005-01-14",1.1069,1.2201,1.1069,1.2076,295327.0],["2005-01-18",1.2264,1.2579,1.1824,1.2516,266185.0],["2005-01-19",1.2516,1.2579,1.195,1.2264,152737.0],["2005-01-20",1.1698,1.2767,1.1635,1.195,214535.0],["2005-01-21",1.1887,1.2264,1.1698,1.2076,129059.0],["2005-01-24",1.1761,1.2201,1.1195,1.1321,127628.0],["2005-01-25",1.1321,1.195,1.1195,1.1321,344895.0],["2005-01-26",1.151,1.239,1.1321,1.2327,279065.0],["2005-01-27",1.195,1.239,1.1635,1.2013,109024.0],["2005-01-28",1.2076,1.2264,1.1887,1.195,86647.0],["2005-01-31",1.1761,1.2264,1.1698,1.2264,121644.0],["2005-02-01",1.239,1.2516,1.2201,1.2453,87427.0],["2005-02-02",1.2579,1.3145,1.2516,1.3082,371826.0],["2005-02-03",1.3145,1.5095,1.3145,1.4466,1138375.0],["2005-02-04",1.4591,1.5598,1.4214,1.4717,668194.0],["2005-02-07",1.478,1.5472,1.3837,1.4277,502837.0],["2005-02-08",1.3962,1.5095,1.3711,1.4529,155990.0],["2005-02-09",1.4466,1.5283,1.4214,1.4969,232229.0],["2005-02-10",1.4529,1.4969,1.4466,1.4654,95363.0],["2005-02-11",1.4906,1.5283,1.478,1.5032,135304.0],["2005-02-14",1.5535,1.6038,1.5157,1.5724,509472.0],["2005-02-15",1.5975,1.6604,1.5786,1.6352,538224.0],["2005-02-16",1.6352,1.7547,1.6038,1.6919,358426.0],["2005-02-17",1.7422,1.7547,1.6038,1.673,415149.0],["2005-02-18",1.673,1.7296,1.6164,1.7296,210502.0],["2005-02-22",1.7296,1.7296,1.6352,1.6667,249142.0],["2005-02-23",1.629,1.6919,1.6227,1.6919,178107.0],["2005-02-24",1.6919,1.7359,1.6415,1.7233,199573.0],["2005-02-25",1.7233,1.7296,1.6667,1.7233,131791.0],["2005-02-28",1.6981,1.7107,1.5409,1.6415,319786.0],["2005-03-01",1.6415,1.6415,1.5472,1.6227,189035.0],["2005-03-02",1.6164,1.6164,1.4151,1.5346,325250.0],["2005-03-03",1.4466,1.4843,1.4151,1.4466,276463.0],["2005-03-04",1.3522,1.478,1.3334,1.4277,258639.0],["2005-03-07",1.4025,1.4529,1.39,1.4529,106552.0],["2005-03-08",1.4466,1.4466,1.4214,1.4403,28102.0],["2005-03-09",1.4403,1.5095,1.2893,1.3711,276332.0],["2005-03-10",1.3522,1.4025,1.2076,1.2893,440779.0],["2005-03-11",1.3962,1.5157,1.3522,1.478,570228.0],["2005-03-14",1.5157,1.5598,1.4466,1.5346,229496.0],["2005-03-15",1.5598,1.6227,1.5095,1.5724,225463.0],["2005-03-16",1.5849,1.6352,1.5724,1.6038,201655.0],["2005-03-17",1.6038,1.6352,1.5409,1.5409,99787.0],["2005-03-18",1.5409,1.5975,1.478,1.5409,131791.0],["2005-03-21",1.5661,1.6101,1.5472,1.5661,96404.0],["2005-03-22",1.6038,1.6352,1.5598,1.5849,167569.0],["2005-03-23",1.5472,1.6038,1.5409,1.5849,78060.0],["2005-03-24",1.5975,1.6101,1.5409,1.5535,142329.0],["2005-03-28",1.5724,1.5724,1.4151,1.4403,107593.0],["2005-03-29",1.4466,1.5095,1.4151,1.478,156771.0],["2005-03-30",1.4906,1.5409,1.4403,1.5346,345806.0],["2005-03-31",1.5032,1.5409,1.4591,1.5157,131921.0],["2005-04-01",1.4843,1.5724,1.4654,1.5724,39811.0],["2005-04-04",1.5095,1.6038,1.4969,1.5786,142850.0],["2005-04-05",1.6038,1.6101,1.5346,1.5661,84175.0],["2005-04-06",1.5975,1.6164,1.5661,1.6164,98876.0],["2005-04-07",1.6101,1.6415,1.5786,1.5912,110845.0],["2005-04-08",1.629,1.6352,1.5975,1.5975,92501.0],["2005-04-11",1.629,1.629,1.5095,1.5409,124115.0],["2005-04-12",1.5409,1.5535,1.5157,1.5472,135304.0],["2005-04-13",1.5661,1.5912,1.5095,1.5472,100958.0],["2005-04-14",1.5661,1.5661,1.522,1.5409,61798.0],["2005-04-15",1.5535,1.5661,1.478,1.5157,147013.0],["2005-04-18",1.5157,1.6038,1.5157,1.6038,202956.0],["2005-04-19",1.6101,1.6101,1.5472,1.5724,57114.0],["2005-04-20",1.5535,1.5849,1.5535,1.5849,119172.0],["2005-04-21",1.5849,1.6038,1.5724,1.6038,99527.0],["2005-04-22",1.6038,1.629,1.5724,1.629,120733.0],["2005-04-25",1.629,1.6667,1.5849,1.6667,172252.0],["2005-04-26",1.6604,1.717,1.6352,1.6667,153518.0],["2005-04-27",1.6793,1.7044,1.6415,1.6793,115139.0],["2005-04-28",1.761,1.8491,1.6981,1.7988,529507.0],["2005-04-29",1.7673,1.8239,1.761,1.7862,132572.0],["2005-05-02",1.8051,1.8176,1.761,1.7736,194630.0],["2005-05-03",1.7673,1.8113,1.7547,1.8113,116960.0],["2005-05-04",1.8239,1.9497,1.8113,1.8868,399147.0],["2005-05-05",1.8868,1.9497,1.8302,1.8805,297148.0],["2005-05-06",1.8868,1.9183,1.8365,1.912,157031.0],["2005-05-09",1.9183,2.0566,1.912,2.0126,532499.0],["2005-05-10",1.9812,2.0503,1.956,2.0189,416320.0],["2005-05-11",2.0126,2.0378,1.9937,1.9937,92501.0],["2005-05-12",2.0189,2.1384,1.9937,2.0,368964.0],["2005-05-13",2.0063,2.0189,1.761,1.9183,412677.0],["2005-05-16",1.9183,2.0378,1.8554,1.912,140248.0],["2005-05-17",1.8994,1.9623,1.8868,1.9497,90029.0],["2005-05-18",1.9749,1.9812,1.9246,1.9812,67132.0],["2005-05-19",1.9812,2.0,1.8931,1.9875,169130.0],["2005-05-20",1.9246,2.0063,1.9183,2.0063,88468.0],["2005-05-23",2.0126,2.0189,1.9875,2.0063,127238.0],["2005-05-24",2.0,2.107,1.9497,2.107,537183.0],["2005-05-25",2.107,2.2264,2.0126,2.2139,456261.0],["2005-05-26",2.2202,2.3082,2.1132,2.1761,323949.0],["2005-05-27",2.2139,2.2956,2.1887,2.2956,318745.0],["2005-05-31",2.3271,2.4214,2.2013,2.39,398626.0],["2005-06-01",2.4088,2.4214,2.3585,2.3837,276983.0],["2005-06-02",2.39,2.4088,2.3585,2.39,255386.0],["2005-06-03",2.39,2.39,2.3334,2.3585,115659.0],["2005-06-06",2.4214,2.4529,2.3459,2.3837,187604.0],["2005-06-07",2.3837,2.39,2.2956,2.3334,139207.0],["2005-06-08",2.3145,2.3271,2.2076,2.2831,253045.0],["2005-06-09",2.2202,2.39,2.2202,2.3459,133743.0],["2005-06-10",2.3459,2.3837,2.3334,2.3648,106942.0],["2005-06-13",2.3837,2.39,2.3145,2.3711,133613.0],["2005-06-14",2.39,2.5661,2.39,2.5346,835112.0],["2005-06-15",2.4906,2.5472,2.4717,2.5158,226244.0],["2005-06-16",2.5472,2.6101,2.4843,2.5283,269827.0],["2005-06-17",2.4654,2.6353,2.4529,2.5787,252134.0],["2005-06-20",2.5787,2.6101,2.5221,2.6101,142460.0],["2005-06-21",2.6101,2.6416,2.5472,2.5598,167309.0],["2005-06-22",2.5912,2.629,2.4843,2.5032,124896.0],["2005-06-23",2.4592,2.4843,2.3397,2.3963,346456.0],["2005-06-24",2.3585,2.3963,2.2642,2.3019,164316.0],["2005-06-27",2.3082,2.4529,2.3082,2.4151,326161.0],["2005-06-28",2.5032,2.5032,2.4277,2.4529,146363.0],["2005-06-29",2.4592,2.5095,2.4529,2.5032,192548.0],["2005-06-30",2.5158,2.5661,2.4529,2.5283,357645.0],["2005-07-01",2.5221,2.5346,2.4843,2.5158,80532.0],["2005-07-05",2.5158,2.5158,2.3774,2.4529,243417.0],["2005-07-06",2.5032,2.5032,2.4214,2.4403,37729.0],["2005-07-07",2.4277,2.5095,2.3648,2.5095,149355.0],["2005-07-08",2.5095,2.6667,2.5095,2.6667,218828.0],["2005-07-11",2.6541,2.6856,2.6101,2.6856,316533.0],["2005-07-12",2.673,2.7988,2.6667,2.717,201395.0],["2005-07-13",2.7673,2.8428,2.7044,2.8302,325901.0],["2005-07-14",2.8302,2.8617,2.7673,2.8428,246409.0],["2005-07-15",2.8428,2.8491,2.7862,2.8365,96794.0],["2005-07-18",2.8051,2.8302,2.6416,2.761,262672.0],["2005-07-19",2.7988,2.8302,2.7673,2.8051,112406.0],["2005-07-20",2.8239,2.956,2.8114,2.9497,311459.0],["2005-07-21",2.9497,2.956,2.9309,2.956,262542.0],["2005-07-22",2.956,2.956,2.8931,2.9497,117610.0],["2005-07-25",2.956,2.956,2.8931,2.956,261371.0],["2005-07-26",2.956,2.956,2.868,2.868,138687.0],["2005-07-27",2.8931,2.9497,2.7988,2.8114,192158.0],["2005-07-28",2.8239,3.0755,2.7359,2.9938,1806959.0],["2005-07-29",3.6164,4.3711,3.585,3.7548,8825594.0],["2005-08-01",3.8491,3.9372,3.6164,3.6667,2181647.0],["2005-08-02",3.6667,3.6919,3.3648,3.478,1416529.0],["2005-08-03",3.3523,3.4529,3.1699,3.3837,1116388.0],["2005-08-04",3.4466,3.585,3.4026,3.5409,550323.0],["2005-08-05",3.4592,3.5284,3.3963,3.5221,363109.0],["2005-08-08",3.4151,3.4592,3.3145,3.3334,597940.0],["2005-08-09",3.2013,3.3019,3.195,3.2139,468230.0],["2005-08-10",3.1824,3.2705,3.151,3.2202,354783.0],["2005-08-11",3.2202,3.3963,3.1887,3.3648,259550.0],["2005-08-12",3.4277,3.5787,3.4089,3.5724,549412.0],["2005-08-15",3.6164,3.6982,3.5661,3.673,546680.0],["2005-08-16",3.7674,3.7736,3.6667,3.7296,926832.0],["2005-08-17",3.7296,3.7359,3.585,3.585,374558.0],["2005-08-18",3.5284,3.5787,3.3648,3.5409,385356.0],["2005-08-19",3.4592,3.5221,3.3963,3.4655,198142.0],["2005-08-22",3.4655,3.6479,3.4592,3.5787,329543.0],["2005-08-23",3.6164,3.6793,3.5284,3.5346,176286.0],["2005-08-24",3.5221,3.5535,3.4592,3.478,171862.0],["2005-08-25",3.4718,3.4906,3.4026,3.4214,174074.0],["2005-08-26",3.4089,3.4403,3.1762,3.2579,447934.0],["2005-08-29",3.239,3.3271,3.2202,3.3271,196581.0],["2005-08-30",3.3082,3.3648,3.2328,3.2894,248621.0],["2005-08-31",3.2705,3.3271,3.195,3.3019,326681.0],["2005-09-01",3.2453,3.3019,3.1824,3.1887,282837.0],["2005-09-02",3.1762,3.2705,3.1762,3.2642,205168.0],["2005-09-06",3.239,3.3648,3.239,3.3397,223122.0],["2005-09-07",3.3648,3.4403,2.956,3.1133,1215654.0],["2005-09-08",3.1699,3.2516,3.1447,3.151,723486.0],["2005-09-09",3.151,3.151,3.0818,3.1007,442080.0],["2005-09-12",3.1007,3.1007,2.8302,2.9686,769411.0],["2005-09-13",2.9434,2.9686,2.7548,2.7673,751328.0],["2005-09-14",2.7673,2.8365,2.6101,2.8239,810133.0],["2005-09-15",2.9434,2.956,2.6604,2.8177,1030262.0],["2005-09-16",2.8743,2.9246,2.8302,2.912,594687.0],["2005-09-19",3.0063,3.0504,2.8743,2.9183,570358.0],["2005-09-20",3.0755,3.3145,3.0629,3.2894,1825173.0],["2005-09-21",3.3523,3.4277,3.1573,3.3397,961179.0],["2005-09-22",3.346,3.5221,3.3397,3.5158,867897.0],["2005-09-23",3.5787,3.585,3.3963,3.4843,666893.0],["2005-09-26",3.4277,3.5409,3.4277,3.4718,381844.0],["2005-09-27",3.4843,3.585,3.3208,3.5535,732723.0],["2005-09-28",3.5724,3.585,3.4592,3.5221,275162.0],["2005-09-29",3.5221,3.5346,3.4592,3.4969,270738.0],["2005-09-30",3.4655,3.5346,3.3334,3.5346,537703.0],["2005-10-03",3.5472,3.5975,3.3774,3.4843,1007234.0],["2005-10-04",3.4592,3.4906,3.3963,3.434,434924.0],["2005-10-05",3.434,3.4466,3.3208,3.3208,349319.0],["2005-10-06",3.3019,3.3334,3.0944,3.151,505569.0],["2005-10-07",3.0944,3.2139,3.0944,3.1573,155079.0],["2005-10-10",3.4718,3.4718,3.151,3.1762,121513.0],["2005-10-11",3.1887,3.239,3.1007,3.1133,262542.0],["2005-10-12",3.0944,3.0944,2.8302,2.9309,517928.0],["2005-10-13",2.9434,3.1258,2.8931,3.0629,198272.0],["2005-10-14",3.1133,3.2076,3.0818,3.1321,277113.0],["2005-10-17",3.1887,3.2202,3.1007,3.151,108373.0],["2005-10-18",3.1007,3.1636,3.1007,3.1195,98616.0],["2005-10-19",3.1699,3.1699,3.0189,3.0818,314712.0],["2005-10-20",3.0881,3.2705,3.0881,3.1258,619927.0],["2005-10-21",3.1762,3.2579,3.1636,3.1887,400318.0],["2005-10-24",3.2516,3.2579,3.1636,3.2076,113577.0],["2005-10-25",3.1824,3.2516,3.1824,3.239,248491.0],["2005-10-26",3.2516,3.2705,3.2013,3.2579,229366.0],["2005-10-27",3.2956,3.3019,3.2013,3.239,619406.0],["2005-10-28",3.239,3.2956,3.2076,3.2642,313411.0],["2005-10-31",3.2642,3.3019,3.151,3.2076,367402.0],["2005-11-01",3.2076,3.2265,3.1573,3.1762,122945.0],["2005-11-02",3.1762,3.1762,3.0189,3.0755,260981.0],["2005-11-03",2.9938,3.0441,2.9309,3.0441,285830.0],["2005-11-04",3.0504,3.1195,2.9686,3.0755,151046.0],["2005-11-07",3.0755,3.0818,3.0315,3.0504,123335.0],["2005-11-08",3.1133,3.1133,3.0189,3.1007,117480.0],["2005-11-09",3.1195,3.1195,3.0441,3.0881,78190.0],["2005-11-10",3.0504,3.1133,2.956,2.9875,208160.0],["2005-11-11",2.9434,2.9875,2.8302,2.8931,782291.0],["2005-11-14",2.9246,2.9309,2.717,2.8177,332406.0],["2005-11-15",2.8177,2.8302,2.717,2.7296,189556.0],["2005-11-16",2.7107,2.7233,2.5912,2.5912,375599.0],["2005-11-17",2.5787,2.7422,2.5535,2.7359,298059.0],["2005-11-18",2.7988,2.8177,2.7359,2.761,155339.0],["2005-11-21",2.7422,2.7673,2.673,2.7044,170431.0],["2005-11-22",2.7044,2.7548,2.673,2.6856,121644.0],["2005-11-23",2.6856,2.7044,2.6416,2.6667,156771.0],["2005-11-25",2.629,2.7044,2.5849,2.673,97835.0],["2005-11-28",2.6164,2.6604,2.6101,2.6101,122554.0],["2005-11-29",2.5849,2.6353,2.5661,2.5787,236001.0],["2005-11-30",2.5661,2.6416,2.4529,2.6353,464457.0],["2005-12-01",2.6667,2.7044,2.5975,2.6982,249142.0],["2005-12-02",2.7296,2.7296,2.6415,2.6604,83394.0],["2005-12-05",2.629,2.7044,2.5849,2.6919,148574.0],["2005-12-06",2.6541,2.8239,2.6416,2.7925,531979.0],["2005-12-07",2.8177,2.8302,2.6227,2.6667,364150.0],["2005-12-08",2.6982,2.7044,2.5032,2.5472,612771.0],["2005-12-09",2.4906,2.5409,2.3145,2.3397,701629.0],["2005-12-12",2.478,2.478,2.2516,2.4592,726218.0],["2005-12-13",2.4843,2.4906,2.3585,2.4843,581157.0],["2005-12-14",2.6353,2.6353,2.4843,2.5158,493860.0],["2005-12-15",2.5472,2.5661,2.4592,2.4969,241466.0],["2005-12-16",2.5095,2.5095,2.3963,2.4151,200354.0],["2005-12-19",2.4214,2.5032,2.4214,2.4529,336439.0],["2005-12-20",2.4843,2.5472,2.4843,2.5158,235871.0],["2005-12-21",2.5221,2.5724,2.4529,2.5158,128929.0],["2005-12-22",2.4654,2.5158,2.4214,2.4466,225463.0],["2005-12-23",2.4088,2.478,2.3774,2.3837,238343.0],["2005-12-27",2.3837,2.39,2.2642,2.2893,402529.0],["2005-12-28",2.2076,2.3522,2.2076,2.2579,239254.0],["2005-12-29",2.2013,2.3145,2.2013,2.2893,347497.0],["2005-12-30",2.3397,2.478,2.2956,2.4717,649719.0],["2006-01-03",2.4717,2.5661,2.4654,2.5221,230537.0],["2006-01-04",2.5598,2.5598,2.4592,2.4654,201785.0],["2006-01-05",2.4654,2.4969,2.4529,2.4843,187344.0],["2006-01-06",2.4843,2.4969,2.4277,2.4717,236132.0],["2006-01-09",2.4717,2.5472,2.4403,2.4466,287001.0],["2006-01-10",2.4466,2.5095,2.4403,2.4969,298059.0],["2006-01-11",2.5158,2.5409,2.478,2.4906,253175.0],["2006-01-12",2.4843,2.5849,2.4843,2.5724,513114.0],["2006-01-13",2.5912,2.7359,2.5912,2.717,843438.0],["2006-01-17",2.7359,2.7485,2.6416,2.7044,651411.0],["2006-01-18",2.7359,2.7988,2.6478,2.7548,630204.0],["2006-01-19",2.7799,2.7862,2.6856,2.761,236912.0],["2006-01-20",2.761,2.7673,2.7107,2.7673,220910.0],["2006-01-23",2.7673,2.7736,2.7233,2.7673,328503.0],["2006-01-24",2.7673,2.8051,2.7422,2.761,216096.0],["2006-01-25",2.7673,2.7673,2.6101,2.6982,161584.0],["2006-01-26",2.6478,2.7673,2.6416,2.7107,149745.0],["2006-01-27",2.7359,2.7862,2.7044,2.7296,217007.0],["2006-01-30",2.7233,2.7359,2.6541,2.7359,157941.0],["2006-01-31",2.7359,2.8931,2.6793,2.8868,327332.0],["2006-02-01",2.8868,3.0189,2.8302,2.8743,460944.0],["2006-02-02",2.8302,2.9434,2.7925,2.8302,214925.0],["2006-02-03",2.8302,2.8743,2.7988,2.8428,158202.0],["2006-02-06",2.8743,2.8868,2.8051,2.8428,221040.0],["2006-02-07",2.8428,2.8868,2.8177,2.8302,319005.0],["2006-02-08",2.8302,2.8617,2.761,2.8302,909009.0],["2006-02-09",2.8302,2.8617,2.8177,2.8302,289863.0],["2006-02-10",2.8302,2.8617,2.8239,2.8302,655314.0],["2006-02-13",2.8302,2.9246,2.8051,2.9246,168480.0],["2006-02-14",2.9057,2.9875,2.8617,2.9623,245499.0],["2006-02-15",2.9686,3.0189,2.8051,2.8931,307947.0],["2006-02-16",2.956,3.1636,2.956,3.1636,1348617.0],["2006-02-17",3.1447,3.2642,3.1195,3.1321,419182.0],["2006-02-21",3.0818,3.1762,3.0818,3.1133,261631.0],["2006-02-22",3.1699,3.1699,3.1007,3.1007,261241.0],["2006-02-23",3.1321,3.1321,3.0755,3.1007,177196.0],["2006-02-24",3.1133,3.1573,3.0944,3.151,240945.0],["2006-02-27",3.1573,3.1573,3.0818,3.1384,257338.0],["2006-02-28",3.1384,3.1447,3.0881,3.1447,211022.0],["2006-03-01",3.1447,3.1447,3.107,3.1447,181750.0],["2006-03-02",3.1447,3.2831,3.1133,3.2516,604705.0],["2006-03-03",3.2453,3.2705,3.151,3.239,271649.0],["2006-03-06",3.239,3.4214,3.239,3.3963,737147.0],["2006-03-07",3.3648,3.4529,3.3019,3.3334,784763.0],["2006-03-08",3.3019,3.4026,3.2894,3.3397,435965.0],["2006-03-09",3.4026,3.5661,3.3837,3.5346,958317.0],["2006-03-10",3.5787,3.5787,3.3397,3.4655,397846.0],["2006-03-13",3.5158,3.5472,3.4655,3.4718,241205.0],["2006-03-14",3.5221,3.5724,3.4592,3.5724,343464.0],["2006-03-15",3.5724,3.6416,3.5221,3.6353,329023.0],["2006-03-16",3.6164,3.673,3.5724,3.6479,627472.0],["2006-03-17",3.673,3.7107,3.6227,3.673,347497.0],["2006-03-20",3.673,3.6982,3.629,3.6604,440649.0],["2006-03-21",3.6604,3.8931,3.6604,3.8869,1252343.0],["2006-03-22",3.9309,4.0252,3.7233,3.8365,801026.0],["2006-03-23",3.8428,3.912,3.8051,3.8554,372216.0],["2006-03-24",3.9183,3.9812,3.8365,3.9435,555007.0],["2006-03-27",4.0252,4.0881,3.9749,4.0001,673398.0],["2006-03-28",4.0315,4.1196,3.8491,3.9057,560471.0],["2006-03-29",3.9686,3.9749,3.7736,3.8869,639181.0],["2006-03-30",3.8869,3.8931,3.6919,3.7674,616934.0],["2006-03-31",3.7107,3.8994,3.7107,3.8051,797123.0],["2006-04-03",3.8051,3.8931,3.7485,3.8743,432192.0],["2006-04-04",3.8743,3.8869,3.7862,3.8491,270218.0],["2006-04-05",3.8806,3.9686,3.8365,3.9309,437787.0],["2006-04-06",4.0881,4.0881,3.9372,3.9938,222081.0],["2006-04-07",4.0441,4.0755,4.0189,4.0315,261761.0],["2006-04-10",3.9183,4.0315,3.8931,3.8931,428029.0],["2006-04-11",3.9309,4.0818,3.8931,3.9875,534711.0],["2006-04-12",4.0315,4.0378,3.8617,3.956,253435.0],["2006-04-13",3.9812,3.9812,3.8554,3.9372,234700.0],["2006-04-17",4.0567,4.1636,3.9938,4.1636,754450.0],["2006-04-18",4.2391,4.2894,4.0818,4.1825,681204.0],["2006-04-19",4.1887,4.2642,4.151,4.2139,346066.0],["2006-04-20",4.1887,4.2642,4.1825,4.2265,246930.0],["2006-04-21",4.2391,4.3334,4.2139,4.2957,434404.0],["2006-04-24",4.3271,4.3271,4.2453,4.2768,302873.0],["2006-04-25",4.3082,4.3271,4.1259,4.2453,347627.0],["2006-04-26",4.2454,4.2454,4.1259,4.151,212453.0],["2006-04-27",4.151,4.151,3.9057,3.9623,675479.0],["2006-04-28",3.8994,4.0755,3.824,4.0189,661559.0],["2006-05-01",3.868,3.9623,3.7107,3.7799,704231.0],["2006-05-02",3.8051,3.956,3.7736,3.9309,318355.0],["2006-05-03",3.9623,4.0818,3.8931,4.0567,228195.0],["2006-05-04",4.0755,4.0881,3.9938,4.0818,219479.0],["2006-05-05",4.0692,4.0818,3.9686,4.0755,150526.0],["2006-05-08",4.0755,4.1384,3.9686,4.1384,176936.0],["2006-05-09",4.1384,4.2076,4.0567,4.1825,133222.0],["2006-05-10",4.1825,4.3397,4.1762,4.3082,487615.0],["2006-05-11",4.346,4.346,4.2516,4.2768,448064.0],["2006-05-12",4.2768,4.2768,3.9309,4.0378,346717.0],["2006-05-15",3.8491,4.0755,3.7799,4.0315,439088.0],["2006-05-16",4.0315,4.2579,4.0315,4.2328,277764.0],["2006-05-17",4.2328,4.2454,4.151,4.2202,301051.0],["2006-05-18",4.1887,4.3523,4.1887,4.2013,506479.0],["2006-05-19",4.2642,4.2642,3.9938,4.1636,308857.0],["2006-05-22",4.2202,4.2202,3.9309,4.107,247060.0],["2006-05-23",4.2705,4.2768,4.2139,4.2328,477597.0],["2006-05-24",4.1825,4.2076,4.0252,4.107,205948.0],["2006-05-25",3.9938,4.151,3.9938,4.0755,87818.0],["2006-05-26",4.2013,4.3334,4.2013,4.3271,546680.0],["2006-05-30",4.3271,4.6227,4.3208,4.6101,1198481.0],["2006-05-31",4.6101,4.7799,4.4969,4.6793,940623.0],["2006-06-01",4.7045,4.7988,4.4969,4.6542,511033.0],["2006-06-02",4.6542,4.9309,4.6542,4.8617,587532.0],["2006-06-05",4.9246,4.9372,4.7737,4.8051,744432.0],["2006-06-06",4.868,4.8743,4.4026,4.6604,743522.0],["2006-06-07",4.6227,4.7799,4.5535,4.7296,328633.0],["2006-06-08",4.7422,4.7422,4.3145,4.5724,674438.0],["2006-06-09",4.585,4.7737,4.5284,4.7108,364150.0],["2006-06-12",4.7737,4.7737,4.3523,4.39,465758.0],["2006-06-13",4.3397,4.4466,4.2579,4.3963,618626.0],["2006-06-14",4.3711,4.6416,4.3711,4.5976,520660.0],["2006-06-15",4.7045,4.9246,4.6542,4.8743,1030652.0],["2006-06-16",5.0378,5.0378,4.912,4.9812,950381.0],["2006-06-19",5.0315,5.2517,5.0252,5.2454,1353040.0],["2006-06-20",5.2454,5.2517,4.9686,5.107,888193.0],["2006-06-21",5.1259,5.2202,5.1259,5.1573,489566.0],["2006-06-22",5.2139,5.2831,5.1699,5.2139,365061.0],["2006-06-23",5.2139,5.2831,5.1259,5.1573,417751.0],["2006-06-26",5.1573,5.2517,5.1007,5.1888,341773.0],["2006-06-27",5.1573,5.1573,5.0378,5.1007,551364.0],["2006-06-28",5.1573,5.1699,5.0315,5.1636,410466.0],["2006-06-29",5.1007,5.1825,5.0378,5.1007,544078.0],["2006-06-30",5.2139,5.2391,5.1384,5.1699,2223929.0],["2006-07-03",5.1699,5.5473,5.1699,5.5473,547201.0],["2006-07-05",5.5095,5.5284,5.3271,5.4718,729341.0],["2006-07-06",5.541,5.7234,5.0944,5.2328,1023237.0],["2006-07-07",5.2328,5.2831,5.0944,5.1259,432973.0],["2006-07-10",5.1259,5.3397,5.1259,5.1888,465888.0],["2006-07-11",5.2831,5.3837,5.1447,5.3837,406563.0],["2006-07-12",5.4466,5.4969,5.1636,5.2957,702930.0],["2006-07-13",5.346,5.4215,5.1888,5.3145,586231.0],["2006-07-14",5.2957,5.346,5.1636,5.2831,493730.0],["2006-07-17",5.2517,5.2831,4.7233,5.0127,706833.0],["2006-07-18",5.0252,5.1196,4.4969,4.7171,1074626.0],["2006-07-19",4.7171,5.151,4.7171,5.151,850464.0],["2006-07-20",5.1762,5.1888,4.7799,4.9246,364150.0],["2006-07-21",4.9372,5.0315,4.7108,4.7296,253695.0],["2006-07-24",4.7674,5.0127,4.7674,4.9812,266055.0],["2006-07-25",5.0252,5.3145,4.7045,5.2013,460164.0],["2006-07-26",5.2328,5.2517,5.0315,5.1133,247320.0],["2006-07-27",5.1573,5.1888,5.0441,5.1762,197492.0],["2006-07-28",5.1573,5.1888,5.0315,5.0818,127628.0],["2006-07-31",5.063,5.1825,4.9875,5.1699,360507.0],["2006-08-01",5.1888,5.2202,5.0315,5.0944,493209.0],["2006-08-02",5.0756,5.434,5.063,5.2265,433363.0],["2006-08-03",5.2517,5.5473,5.1699,5.4655,435835.0],["2006-08-04",5.5661,5.7359,5.4215,5.4592,595988.0],["2006-08-07",5.434,5.4718,5.3208,5.4403,287261.0],["2006-08-08",5.4089,5.4403,5.3083,5.3208,275942.0],["2006-08-09",5.3523,5.3523,5.151,5.2013,190466.0],["2006-08-10",5.1888,5.2139,5.1133,5.1825,194239.0],["2006-08-11",5.1384,5.2139,5.0693,5.1322,186043.0],["2006-08-14",5.1322,5.3649,5.1259,5.1636,234310.0],["2006-08-15",5.2957,5.3334,5.1825,5.2202,314061.0],["2006-08-16",5.3523,5.5032,5.2013,5.4215,521051.0],["2006-08-17",5.5095,5.5661,5.4278,5.5598,762256.0],["2006-08-18",5.5473,5.6416,5.4403,5.6227,302352.0],["2006-08-21",5.6605,5.6605,5.2957,5.3963,437396.0],["2006-08-22",5.39,5.5976,5.2894,5.5347,308727.0],["2006-08-23",5.5598,5.5976,5.3523,5.3712,206339.0],["2006-08-24",5.4718,5.585,5.39,5.5284,502056.0],["2006-08-25",5.5347,5.6605,5.4844,5.5661,327202.0],["2006-08-28",5.5158,5.8932,5.4215,5.8366,754190.0],["2006-08-29",5.9183,5.9435,5.6416,5.7234,651931.0],["2006-08-30",5.7422,5.9749,5.7422,5.9686,730772.0],["2006-08-31",6.1007,6.2831,6.0567,6.2265,1223460.0],["2006-09-01",6.2265,6.2768,5.9686,6.1636,749376.0],["2006-09-05",6.1825,6.5221,6.1573,6.4718,1246748.0],["2006-09-06",6.4781,6.7674,6.3649,6.5976,1877603.0],["2006-09-07",6.6353,6.6353,5.9812,6.2642,1293584.0],["2006-09-08",6.7611,6.9058,6.4152,6.7737,1710555.0],["2006-09-11",6.497,7.0819,6.4466,6.8743,1353560.0],["2006-09-12",6.8995,7.2139,6.8806,7.1511,989150.0],["2006-09-13",7.2643,8.1825,7.2328,8.1825,4996491.0],["2006-09-14",8.1637,8.7297,7.6731,8.063,4551679.0],["2006-09-15",8.1259,8.6165,7.8618,8.4341,2080819.0],["2006-09-18",8.4718,8.5976,7.9561,8.1008,1949939.0],["2006-09-19",8.1699,8.1762,7.2643,7.7234,2377447.0],["2006-09-20",7.6228,7.9498,7.4718,7.8303,1271337.0],["2006-09-21",7.8932,8.2328,7.8932,8.1511,1155158.0],["2006-09-22",8.1133,8.1511,7.7045,7.8114,910830.0],["2006-09-25",7.7674,7.9875,7.4592,7.8806,921498.0],["2006-09-26",7.9309,8.3146,7.8932,8.0819,1031823.0],["2006-09-27",8.0819,8.3649,8.0819,8.3335,670666.0],["2006-09-28",8.4152,8.7674,8.3335,8.5913,1320125.0],["2006-09-29",8.5284,8.7926,8.4026,8.7297,1281875.0],["2006-10-02",8.8052,9.1071,8.585,8.7926,1552483.0],["2006-10-03",8.7423,8.8681,8.5788,8.6291,928003.0],["2006-10-04",8.585,9.3083,8.497,9.2391,1478587.0],["2006-10-05",9.3083,9.3398,8.78,9.0001,1499012.0],["2006-10-06",9.0001,9.0442,8.8115,8.9184,713729.0],["2006-10-09",8.7549,8.7611,7.7737,8.3209,3467165.0],["2006-10-10",8.302,8.7423,7.9938,8.6354,1160752.0],["2006-10-11",8.6165,8.6165,7.9561,8.0504,1507859.0],["2006-10-12",8.1574,8.3649,8.0504,8.3586,751848.0],["2006-10-13",8.4026,8.4152,8.0567,8.1762,791138.0],["2006-10-16",8.1259,8.3272,8.0819,8.2831,602363.0],["2006-10-17",8.2077,8.302,8.0504,8.1322,657656.0],["2006-10-18",8.1511,8.302,7.8052,8.0442,645686.0],["2006-10-19",8.1699,8.3146,8.0064,8.2706,755751.0],["2006-10-20",8.3083,8.7863,8.2391,8.4718,1082432.0],["2006-10-23",8.6794,8.824,8.5221,8.7737,1116909.0],["2006-10-24",8.7234,8.9624,8.5599,8.6039,1025058.0],["2006-10-25",8.5976,8.78,8.2328,8.4781,723876.0],["2006-10-26",8.5788,8.7297,8.4278,8.7045,594687.0],["2006-10-27",8.7045,8.9561,8.585,8.7549,801676.0],["2006-10-30",8.6542,8.7045,8.5033,8.6416,433363.0],["2006-10-31",8.6542,8.8932,8.5536,8.6165,557609.0],["2006-11-01",8.6354,8.7045,8.5033,8.5536,369874.0],["2006-11-02",8.5221,8.5347,7.9058,8.3838,822102.0],["2006-11-03",8.3775,8.4341,8.2328,8.3335,362719.0],["2006-11-06",8.3398,8.4278,8.1888,8.3209,514155.0],["2006-11-07",8.346,8.3649,8.1636,8.2391,391471.0],["2006-11-08",8.1196,8.2706,7.9184,8.2454,730772.0],["2006-11-09",8.2454,8.3083,8.0253,8.0819,585190.0],["2006-11-10",8.0504,8.1574,7.9372,8.063,414499.0],["2006-11-13",8.0001,8.0504,7.4026,7.6353,2220547.0],["2006-11-14",7.5976,7.6353,7.2643,7.6102,1272638.0],["2006-11-15",7.5724,7.8618,7.5473,7.7297,575172.0],["2006-11-16",7.7297,8.4655,7.6102,8.4215,1483921.0],["2006-11-17",8.4026,8.4215,7.9058,8.019,661298.0],["2006-11-20",8.0001,8.2014,7.9121,8.1259,470312.0],["2006-11-21",8.1322,8.2706,8.0567,8.2391,312891.0],["2006-11-22",8.2769,8.3335,8.1762,8.2894,267876.0],["2006-11-24",8.3335,8.4467,8.2517,8.2517,171472.0],["2006-11-27",8.1888,8.2957,7.8114,7.8743,781251.0],["2006-11-28",7.824,8.0756,7.8114,8.0316,413588.0],["2006-11-29",8.0882,8.2706,8.0567,8.2517,309118.0],["2006-11-30",8.2391,8.2391,8.019,8.1762,902504.0],["2006-12-01",8.1762,8.2706,8.019,8.1322,379372.0],["2006-12-04",8.1448,8.7926,8.1385,8.78,1283306.0],["2006-12-05",8.7737,8.8052,8.4907,8.6416,744953.0],["2006-12-06",8.6731,9.0505,8.6165,8.8932,919677.0],["2006-12-07",9.0567,9.0567,8.4655,8.6605,1114437.0],["2006-12-08",7.7108,7.8555,7.1699,7.2957,4137961.0],["2006-12-11",7.3901,7.4467,7.2454,7.2831,963130.0],["2006-12-12",7.2957,7.2957,6.2328,6.3083,3836389.0],["2006-12-13",6.3963,6.9435,6.3963,6.8366,1910909.0],["2006-12-14",6.7863,6.8555,6.4215,6.4655,976401.0],["2006-12-15",6.497,6.6039,6.3712,6.4592,795041.0],["2006-12-18",6.5095,6.8743,6.4781,6.5158,3095339.0],["2006-12-19",6.3397,6.4529,6.0441,6.3334,2298607.0],["2006-12-20",6.346,6.3523,6.1636,6.2139,1062527.0],["2006-12-21",6.3397,6.5221,6.258,6.5032,1252733.0],["2006-12-22",6.5284,6.541,6.3146,6.3775,547201.0],["2006-12-26",6.39,6.3963,6.2831,6.3209,488005.0],["2006-12-27",6.3209,6.5284,6.3083,6.5095,655054.0],["2006-12-28",6.4907,6.4907,6.3837,6.4215,509342.0],["2006-12-29",6.4655,6.5724,6.3775,6.5032,945046.0],["2007-01-03",6.5536,6.736,6.3523,6.4844,1043922.0],["2007-01-04",6.4844,6.9058,6.4718,6.8114,1182219.0],["2007-01-05",6.8051,6.8051,6.5536,6.6165,999558.0],["2007-01-08",6.6353,6.7863,6.5787,6.7422,514025.0],["2007-01-09",6.7297,6.824,6.6794,6.7926,617455.0],["2007-01-10",6.78,6.8617,6.6919,6.8366,518058.0],["2007-01-11",6.8492,7.214,6.824,7.1448,1308416.0],["2007-01-12",7.1448,7.2202,6.975,7.2077,731552.0],["2007-01-16",7.2202,7.3272,7.2014,7.2265,971066.0],["2007-01-17",7.3083,7.5033,7.302,7.4026,1386996.0],["2007-01-18",7.4152,7.4278,6.9246,6.9938,1135383.0],["2007-01-19",7.0001,7.0756,6.8114,6.9183,683155.0],["2007-01-22",6.9183,6.975,6.7108,6.7297,604184.0],["2007-01-23",6.7234,6.8555,6.6039,6.8429,683155.0],["2007-01-24",6.9121,6.9812,6.8429,6.9058,377810.0],["2007-01-25",6.868,6.9121,6.6165,6.7674,802197.0],["2007-01-26",6.78,6.8995,6.7485,6.7737,384836.0],["2007-01-29",6.8177,7.0819,6.7926,7.0378,575042.0],["2007-01-30",7.0378,7.0378,6.8743,6.9183,280756.0],["2007-01-31",6.9183,7.0756,6.8869,6.9812,306255.0],["2007-02-01",6.9812,7.2265,6.9121,7.1762,592996.0],["2007-02-02",7.0819,7.3838,7.0819,7.346,526124.0],["2007-02-05",7.3397,7.3838,7.2831,7.3649,386137.0],["2007-02-06",7.3586,7.4592,7.2957,7.4529,326811.0],["2007-02-07",7.4781,7.8366,7.4655,7.8303,1255725.0],["2007-02-08",7.8492,8.1259,7.8492,8.019,1104159.0],["2007-02-09",8.0379,8.0756,7.7171,7.9498,970676.0],["2007-02-12",7.9498,7.9875,7.736,7.9121,640352.0],["2007-02-13",7.9561,8.2265,7.8492,8.1511,703451.0],["2007-02-14",8.1385,8.4907,8.1385,8.4152,1329622.0],["2007-02-15",8.4278,8.4278,7.9624,8.0127,788276.0],["2007-02-16",8.0064,8.1448,7.8492,8.107,606266.0],["2007-02-20",8.1259,8.1888,7.9498,8.1762,292985.0],["2007-02-21",8.1699,8.2328,8.0504,8.1699,362068.0],["2007-02-22",8.1574,8.1825,7.9938,8.1699,414759.0],["2007-02-23",8.1385,8.1574,8.0001,8.1133,370004.0],["2007-02-26",8.1322,8.1762,8.0882,8.1133,439348.0],["2007-02-27",8.0379,8.1133,7.6919,7.7297,706183.0],["2007-02-28",7.7045,7.9058,7.4907,7.8114,670015.0],["2007-03-01",7.7045,7.9309,7.6102,7.7674,572830.0],["2007-03-02",7.6919,7.7485,7.6479,7.7423,622398.0],["2007-03-05",7.6794,7.6919,7.497,7.6102,845260.0],["2007-03-06",7.6542,7.8366,7.5536,7.8366,431932.0],["2007-03-07",7.7548,7.8555,7.629,7.7108,330584.0],["2007-03-08",7.8114,7.8618,7.6982,7.7297,322258.0],["2007-03-09",7.8052,7.8114,7.6668,7.7611,368053.0],["2007-03-12",7.7171,7.8618,7.6982,7.8492,510773.0],["2007-03-13",8.2643,8.6416,8.1448,8.3712,2354550.0],["2007-03-14",8.2328,8.5033,8.1574,8.3838,936850.0],["2007-03-15",8.497,8.5033,8.3398,8.4467,551494.0],["2007-03-16",8.4404,8.585,8.3083,8.3209,625911.0],["2007-03-19",8.3335,8.4215,8.2643,8.2831,357125.0],["2007-03-20",8.2643,8.3838,8.2265,8.2517,495811.0],["2007-03-21",8.214,8.3209,8.0442,8.3209,431282.0],["2007-03-22",8.3335,8.5976,8.3146,8.497,569578.0],["2007-03-23",8.5221,8.5284,8.3649,8.4152,273600.0],["2007-03-26",8.4278,8.5599,8.4152,8.4278,260981.0],["2007-03-27",8.3586,8.3649,8.2203,8.3398,355824.0],["2007-03-28",8.3083,8.453,8.2014,8.2328,430371.0],["2007-03-29",8.2832,8.3586,8.1448,8.3272,360117.0],["2007-03-30",8.302,8.3775,8.1322,8.2328,332666.0],["2007-04-02",8.4152,8.4907,8.3146,8.4026,605746.0],["2007-04-03",8.497,9.2391,8.4278,8.9058,2645453.0],["2007-04-04",9.063,9.0693,8.7611,8.8115,1197050.0],["2007-04-05",9.0001,9.2454,8.8366,8.8555,1018293.0],["2007-04-09",8.975,9.4341,8.8618,9.3649,1625600.0],["2007-04-10",9.4027,9.4027,9.0756,9.3398,811304.0],["2007-04-11",9.3083,9.3586,8.931,8.975,815467.0],["2007-04-12",8.9372,9.4152,8.8303,9.3838,1497841.0],["2007-04-13",9.4027,9.7171,9.1385,9.5536,2689948.0],["2007-04-16",9.5285,9.6542,9.2329,9.2643,1415488.0],["2007-04-17",9.1071,9.214,8.8806,9.0505,1591123.0],["2007-04-18",8.9624,9.2328,8.931,9.1951,943095.0],["2007-04-19",9.0945,9.1196,8.8429,8.9247,1287209.0],["2007-04-20",9.063,9.063,8.3964,8.7737,1799023.0],["2007-04-23",8.8052,8.8115,8.6416,8.736,869719.0],["2007-04-24",8.7863,8.7863,8.5913,8.6416,782552.0],["2007-04-25",8.6794,8.7737,8.5913,8.692,804148.0],["2007-04-26",8.7549,8.975,8.6794,8.8932,1071374.0],["2007-04-27",8.8744,8.9247,8.7423,8.8618,855668.0],["2007-04-30",8.8492,8.8618,8.4152,8.6291,1161663.0],["2007-05-01",8.5913,8.5976,8.2077,8.5159,1233478.0],["2007-05-02",8.4907,8.7234,8.4341,8.7234,838625.0],["2007-05-03",8.736,8.8681,8.5096,8.585,930866.0],["2007-05-04",8.6354,8.6731,8.4655,8.6039,551624.0],["2007-05-07",8.6479,8.8052,8.5662,8.5976,575302.0],["2007-05-08",8.5725,8.5725,8.302,8.3209,834071.0],["2007-05-09",8.3083,8.4844,8.302,8.4026,507650.0],["2007-05-10",8.3712,8.4404,8.0819,8.2328,920458.0],["2007-05-11",8.2957,8.3649,8.1322,8.1699,452618.0],["2007-05-14",8.1511,8.1637,7.7611,7.9058,1390379.0],["2007-05-15",7.8618,7.9687,7.5724,7.8303,2088756.0],["2007-05-16",7.8618,8.453,7.8618,8.3775,2279872.0],["2007-05-17",8.3398,8.3712,8.1825,8.2391,1229575.0],["2007-05-18",8.2831,8.3272,8.2014,8.3083,535492.0],["2007-05-21",8.3335,8.6416,8.3146,8.4404,580766.0],["2007-05-22",8.4278,8.8618,8.4278,8.6668,1178316.0],["2007-05-23",8.7423,9.0756,8.7171,8.78,1778337.0],["2007-05-24",8.8178,8.824,8.497,8.6354,1003071.0],["2007-05-25",8.6479,8.7549,8.5662,8.7234,675219.0],["2007-05-29",8.7674,8.9247,8.7045,8.7234,828997.0],["2007-05-30",8.6479,8.8177,8.5788,8.7863,502186.0],["2007-05-31",8.8555,8.9624,8.6794,8.7549,625261.0],["2007-06-01",8.7926,9.0567,8.7737,8.8177,550323.0],["2007-06-04",8.8177,8.9876,8.7234,8.8429,567756.0],["2007-06-05",8.7989,8.9624,8.736,8.8681,465498.0],["2007-06-06",8.8555,9.4844,8.7926,9.4341,2398654.0],["2007-06-07",9.4027,9.5725,9.2329,9.3083,1840525.0],["2007-06-08",9.2832,9.3586,9.2203,9.3272,444292.0],["2007-06-11",9.5599,9.5913,9.2832,9.4215,936980.0],["2007-06-12",9.4341,9.4341,9.1196,9.1196,712037.0],["2007-06-13",9.1511,9.2957,9.063,9.2895,756401.0],["2007-06-14",9.3398,9.5159,9.3146,9.3775,1126666.0],["2007-06-15",10.0316,10.1574,9.8115,10.1574,5536015.0],["2007-06-18",10.0631,10.5914,10.0505,10.3524,2233687.0],["2007-06-19",10.3649,10.541,10.1448,10.5033,1388037.0],["2007-06-20",10.5788,10.6794,9.8555,10.0819,1560550.0],["2007-06-21",10.063,10.3775,9.9184,10.3335,802067.0],["2007-06-22",10.258,10.409,10.1637,10.258,932427.0],["2007-06-25",10.3775,10.3775,10.0819,10.1322,741700.0],["2007-06-26",10.17,10.6731,10.1448,10.453,1299049.0],["2007-06-27",10.453,10.8366,10.3335,10.6857,1658645.0],["2007-06-28",10.7297,10.7297,10.4215,10.453,1093621.0],["2007-06-29",10.497,10.8115,10.4467,10.5348,1417700.0],["2007-07-02",10.6731,10.692,10.5096,10.5599,518188.0],["2007-07-03",10.6668,10.6668,10.3083,10.3901,473824.0],["2007-07-05",10.3775,10.5033,10.3587,10.497,448064.0],["2007-07-06",10.5725,10.6731,10.541,10.5788,478248.0],["2007-07-09",10.5788,10.7234,10.4907,10.5285,722575.0],["2007-07-10",10.541,10.8052,10.453,10.692,1317002.0],["2007-07-11",10.7046,11.0065,10.5536,11.0065,1281355.0],["2007-07-12",11.0065,11.7675,10.9561,11.6354,2728587.0],["2007-07-13",11.4027,11.5662,11.1385,11.2643,1665150.0],["2007-07-16",11.3209,11.5285,11.1637,11.17,701629.0],["2007-07-17",11.17,11.4216,11.0065,11.3461,850854.0],["2007-07-18",11.2517,11.3146,11.126,11.258,936850.0],["2007-07-19",11.3084,12.0253,11.258,11.8115,1264182.0],["2007-07-20",11.7863,11.7863,11.0316,11.17,1328581.0],["2007-07-23",11.1637,11.3021,11.0128,11.1889,671186.0],["2007-07-24",11.2958,11.736,11.2392,11.3964,1129268.0],["2007-07-25",11.3964,11.5033,11.0253,11.17,885461.0],["2007-07-26",11.0128,11.1574,10.409,10.9687,1139416.0],["2007-07-27",11.0065,11.3084,10.8744,10.9247,796342.0],["2007-07-30",11.0442,11.4782,10.9687,11.4467,851765.0],["2007-07-31",11.5411,12.0757,11.4656,11.8241,1605954.0],["2007-08-01",11.8933,12.2518,11.648,12.1323,1180007.0],["2007-08-02",12.2643,12.3335,11.975,12.2958,1094401.0],["2007-08-03",12.3272,12.3587,11.5788,11.604,1330403.0],["2007-08-06",11.6354,11.7675,11.409,11.7423,992403.0],["2007-08-07",11.7235,12.5788,11.6794,12.5788,1510461.0],["2007-08-08",12.5725,13.7109,12.4656,13.2015,2767747.0],["2007-08-09",13.2015,14.3398,13.0568,13.7738,2674856.0],["2007-08-10",13.3147,13.5222,12.2518,12.5599,1509420.0],["2007-08-13",12.8996,13.0254,12.3272,12.4467,630725.0],["2007-08-14",12.3461,12.5788,11.843,11.8681,615373.0],["2007-08-15",11.736,11.736,11.1637,11.4216,1342892.0],["2007-08-16",11.0253,12.2518,10.7863,12.0631,806880.0],["2007-08-17",12.5788,12.7989,11.3964,11.9876,857489.0],["2007-08-20",12.3776,12.5662,11.8492,12.3147,586101.0],["2007-08-21",12.409,12.5411,11.9939,12.0757,414759.0],["2007-08-22",12.1386,12.6103,12.082,12.5725,644385.0],["2007-08-23",12.6732,12.7235,12.214,12.3147,383925.0],["2007-08-24",12.3713,12.6417,12.1386,12.5851,627342.0],["2007-08-27",12.5977,12.6794,12.2455,12.2769,302873.0],["2007-08-28",12.2203,12.4719,11.9436,12.0316,381974.0],["2007-08-29",12.0128,12.604,12.0128,12.5851,285309.0],["2007-08-30",12.4845,12.931,12.4656,12.6606,359596.0],["2007-08-31",13.0442,13.5348,13.0191,13.2078,1351739.0],["2007-09-04",13.3147,13.4593,12.8933,13.1763,742221.0],["2007-09-05",13.082,13.4908,12.931,13.3273,1146311.0],["2007-09-06",13.2581,13.4782,12.4782,12.604,1671915.0],["2007-09-07",12.8052,13.4342,12.4404,13.2455,2952880.0],["2007-09-10",13.2706,13.6417,12.648,12.8493,1201864.0],["2007-09-11",12.9247,13.2455,12.8241,13.0191,644906.0],["2007-09-12",13.0254,13.17,12.7046,12.7549,689530.0],["2007-09-13",12.736,12.736,12.0253,12.1763,1127577.0],["2007-09-14",12.1889,12.4342,12.0065,12.0442,866076.0],["2007-09-17",12.0316,12.2958,11.8241,11.8367,881167.0],["2007-09-18",11.887,12.5474,11.887,12.4719,1206157.0],["2007-09-19",12.5788,12.5788,12.2455,12.4971,735716.0],["2007-09-20",12.4342,12.4908,12.0505,12.17,600281.0],["2007-09-21",12.2706,12.2769,11.8744,11.9876,1839744.0],["2007-09-24",11.887,12.0316,11.2895,11.409,1278233.0],["2007-09-25",11.497,12.0882,11.4278,12.0631,1151515.0],["2007-09-26",12.0505,12.6103,12.0316,12.4342,1286039.0],["2007-09-27",12.5411,12.6417,12.2643,12.4027,1222290.0],["2007-09-28",12.3335,12.5222,11.975,12.0065,840576.0],["2007-10-01",12.0442,12.0757,11.5411,11.7549,1779508.0],["2007-10-02",11.7549,12.0065,11.6354,11.8304,550063.0],["2007-10-03",11.7863,12.2392,11.7549,12.1071,452488.0],["2007-10-04",12.17,12.1952,11.8618,12.0505,761605.0],["2007-10-05",12.1323,12.1448,11.8618,11.9121,365061.0],["2007-10-08",11.8492,12.0568,11.7235,12.0568,468620.0],["2007-10-09",12.0757,13.1763,11.975,13.1008,1983505.0],["2007-10-10",13.1323,13.2266,12.8367,13.1323,1491987.0],["2007-10-11",13.0757,13.6291,13.0757,13.1323,976661.0],["2007-10-12",13.1134,13.5034,13.0317,13.4468,508431.0],["2007-10-15",13.3901,13.4279,12.9373,12.9373,642694.0],["2007-10-16",12.8493,13.3273,12.7423,13.2266,525344.0],["2007-10-17",13.3776,13.8367,13.2078,13.6669,1117299.0],["2007-10-18",13.5851,13.799,13.4279,13.7424,474475.0],["2007-10-19",13.6983,13.7109,12.8933,13.3084,929304.0],["2007-10-22",13.2078,13.5222,13.0631,13.4593,516887.0],["2007-10-23",13.5159,13.7109,13.3964,13.6795,852155.0],["2007-10-24",13.604,13.648,13.1952,13.5474,431802.0],["2007-10-25",13.5222,13.5222,13.1826,13.3524,804929.0],["2007-10-26",13.5222,13.5222,12.9373,13.0505,699288.0],["2007-10-29",13.0442,13.0442,12.4908,12.6354,1199652.0],["2007-10-30",8.6479,8.736,7.5347,7.6228,19353806.0],["2007-10-31",7.7989,7.9372,7.5473,7.6039,5742874.0],["2007-11-01",7.5976,7.6102,6.629,6.8303,7240065.0],["2007-11-02",7.3272,7.7989,7.2014,7.7045,6172725.0],["2007-11-05",7.7045,8.0316,7.6102,7.7485,2850491.0],["2007-11-06",7.8806,7.8932,7.3838,7.4529,1664499.0],["2007-11-07",7.3775,7.4529,7.1385,7.1448,1647717.0],["2007-11-08",7.1699,7.2077,6.4907,6.7611,3933834.0],["2007-11-09",6.7045,7.1007,6.4907,7.0316,2479706.0],["2007-11-12",7.063,7.107,6.78,6.7926,1085685.0],["2007-11-13",6.8869,6.9812,6.8366,6.975,1256506.0],["2007-11-14",7.0064,7.1322,6.9183,7.0441,1214744.0],["2007-11-15",7.0253,7.0882,6.8995,7.019,1331183.0],["2007-11-16",7.0378,7.0882,6.9498,7.0504,1306204.0],["2007-11-19",7.0127,7.1322,6.9372,7.0253,948039.0],["2007-11-20",7.019,7.0441,6.3271,6.5536,2734832.0],["2007-11-21",6.4341,6.541,6.1699,6.3083,1536221.0],["2007-11-23",6.3712,6.4466,6.3209,6.4278,293115.0],["2007-11-26",6.4215,6.5724,6.1007,6.1322,1426286.0],["2007-11-27",6.1448,6.2831,5.9812,6.1007,1337558.0],["2007-11-28",6.1385,6.3712,6.1385,6.2705,1020635.0],["2007-11-29",6.2894,6.3209,6.1259,6.1322,833160.0],["2007-11-30",6.2328,6.3397,6.2139,6.2642,1339119.0],["2007-12-03",6.302,6.5095,6.2768,6.2957,1366440.0],["2007-12-04",6.2265,6.3712,6.0378,6.0441,1214874.0],["2007-12-05",6.1825,6.2139,6.0253,6.063,1325589.0],["2007-12-06",6.1636,6.3271,6.1007,6.2391,2750054.0],["2007-12-07",4.4152,4.5598,4.2013,4.4529,16519968.0],["2007-12-10",4.5158,4.5158,4.2139,4.2768,5055556.0],["2007-12-11",4.3208,4.3208,4.0567,4.0818,3758329.0],["2007-12-12",4.1825,4.1825,3.8177,3.8806,4500679.0],["2007-12-13",3.8365,3.8365,3.5598,3.5913,4845575.0],["2007-12-14",3.5975,4.0755,3.4906,3.9623,4594091.0],["2007-12-17",3.9309,3.9623,3.585,3.585,2824081.0],["2007-12-18",3.6101,3.673,3.5158,3.6353,1763375.0],["2007-12-19",3.7359,3.7422,3.5913,3.6479,1078659.0],["2007-12-20",3.6604,3.6667,3.5158,3.6353,1598669.0],["2007-12-21",3.7548,3.7736,3.6227,3.7736,1819449.0],["2007-12-24",3.8302,3.8428,3.7296,3.7422,572310.0],["2007-12-26",3.7548,3.7548,3.6353,3.6982,1387256.0],["2007-12-27",3.6541,3.7422,3.6227,3.6982,1225932.0],["2007-12-28",3.7045,3.9623,3.6793,3.868,1883198.0],["2007-12-31",3.8931,4.0441,3.7736,3.8365,1559639.0],["2008-01-02",3.8617,3.912,3.6856,3.7045,1090108.0],["2008-01-03",3.7611,3.7674,3.3019,3.3334,3040047.0],["2008-01-04",3.3145,3.3208,3.0378,3.239,2989308.0],["2008-01-07",3.3019,3.3334,3.0692,3.1258,1932896.0],["2008-01-08",3.2139,3.2894,3.0126,3.0378,2373154.0],["2008-01-09",3.1447,3.3019,3.0441,3.239,3771339.0],["2008-01-10",3.2642,3.7045,3.2642,3.6227,2587039.0],["2008-01-11",3.6164,3.8554,3.5284,3.6227,1833239.0],["2008-01-14",3.7045,3.7485,3.3523,3.4026,1567575.0],["2008-01-15",3.4089,3.4214,3.2642,3.3648,715940.0],["2008-01-16",3.3648,3.5409,3.3334,3.4843,1532448.0],["2008-01-17",3.4655,3.585,3.195,3.239,1546499.0],["2008-01-18",3.239,3.3334,3.151,3.1636,953113.0],["2008-01-22",2.7988,2.8302,2.4529,2.5095,4214720.0],["2008-01-23",2.4906,2.6541,2.3397,2.6164,2981111.0],["2008-01-24",2.673,2.673,2.4214,2.4592,1753098.0],["2008-01-25",2.5221,2.7799,2.4906,2.6856,2017721.0],["2008-01-28",2.6919,2.7988,2.673,2.7233,1290072.0],["2008-01-29",2.761,3.0252,2.6982,2.9246,1251172.0],["2008-01-30",2.9875,3.1384,2.8931,3.0441,1278233.0],["2008-01-31",3.1258,3.1258,2.956,2.9875,1243106.0],["2008-02-01",3.0315,3.0692,2.9309,2.956,1242715.0],["2008-02-04",2.9875,3.0063,2.8491,2.9434,909659.0],["2008-02-05",2.9183,3.1133,2.868,2.9434,1214223.0],["2008-02-06",2.9875,3.0126,2.8302,2.8365,957016.0],["2008-02-07",2.8302,2.956,2.8302,2.912,605095.0],["2008-02-08",2.912,3.0063,2.868,2.8931,733894.0],["2008-02-11",2.9434,2.9875,2.868,2.8931,547071.0],["2008-02-12",2.9686,3.5787,2.9434,3.5661,3505935.0],["2008-02-13",3.5787,3.6164,3.3208,3.4592,2160701.0],["2008-02-14",3.5284,3.6353,3.4592,3.5472,1233608.0],["2008-02-15",3.5284,3.5472,3.1887,3.2516,1396493.0],["2008-02-19",3.3711,3.4529,3.2516,3.3082,919026.0],["2008-02-20",3.3585,3.4089,3.1887,3.2139,781511.0],["2008-02-21",3.2076,3.2956,3.195,3.2076,862173.0],["2008-02-22",3.239,3.239,3.0692,3.1636,787105.0],["2008-02-25",3.195,3.2956,3.1699,3.2705,651020.0],["2008-02-26",3.3019,3.4277,3.239,3.4151,1204726.0],["2008-02-27",3.39,3.4403,3.3334,3.3963,569318.0],["2008-02-28",3.4277,3.5472,3.3711,3.4214,728300.0],["2008-02-29",3.4214,3.4466,3.1447,3.2202,1352520.0],["2008-03-03",3.2076,3.2642,3.0441,3.107,1230096.0],["2008-03-04",3.1447,3.1573,3.0567,3.1007,834852.0],["2008-03-05",3.1447,3.1636,2.956,3.0126,986678.0],["2008-03-06",3.0755,3.0755,2.6919,2.6919,1894386.0],["2008-03-07",2.8491,3.2202,2.8302,3.1133,2320854.0],["2008-03-10",3.1699,3.1762,2.7736,2.8554,1392200.0],["2008-03-11",3.0629,3.107,2.8554,3.0126,904846.0],["2008-03-12",3.107,3.107,2.9372,2.9497,678081.0],["2008-03-13",2.912,3.1384,2.8428,3.1133,1207588.0],["2008-03-14",3.1384,3.1447,2.956,3.107,855147.0],["2008-03-17",2.9623,3.0441,2.8868,2.956,531198.0],["2008-03-18",2.9686,3.1699,2.9686,3.1133,1077488.0],["2008-03-19",3.0944,3.1133,2.9812,2.9938,587402.0],["2008-03-20",3.1447,3.1447,2.8617,2.8617,1959306.0],["2008-03-24",2.9246,3.1133,2.868,3.1007,858790.0],["2008-03-25",3.1007,3.1887,3.0818,3.1447,1079960.0],["2008-03-26",3.1447,3.2076,3.1195,3.151,668454.0],["2008-03-27",3.2076,3.2202,3.1447,3.1636,569968.0],["2008-03-28",3.1636,3.2076,3.1384,3.1824,754190.0],["2008-03-31",3.1447,3.2956,3.1321,3.1573,701239.0],["2008-04-01",3.3019,3.3019,3.1258,3.2894,835242.0],["2008-04-02",3.3019,3.4655,3.2705,3.4277,1130829.0],["2008-04-03",3.4151,3.673,3.3648,3.673,1004242.0],["2008-04-04",3.6856,3.7988,3.5158,3.5598,942965.0],["2008-04-07",3.6038,3.7925,3.6038,3.7296,863214.0],["2008-04-08",3.7233,3.9435,3.6793,3.8554,1327801.0],["2008-04-09",3.868,3.9938,3.5472,3.5598,1754268.0],["2008-04-10",3.5535,3.7422,3.4906,3.6793,548111.0],["2008-04-11",3.6416,3.7233,3.5284,3.5346,524173.0],["2008-04-14",3.5158,3.6604,3.5095,3.5409,516237.0],["2008-04-15",3.5598,3.6164,3.5535,3.5535,425687.0],["2008-04-16",3.5787,3.6541,3.5158,3.6541,480069.0],["2008-04-17",3.6164,3.6667,3.585,3.629,366362.0],["2008-04-18",3.7045,3.7422,3.6479,3.7045,472653.0],["2008-04-21",3.6667,3.7611,3.6164,3.7296,326161.0],["2008-04-22",3.6856,3.7548,3.6227,3.673,387048.0],["2008-04-23",3.6793,3.7925,3.6541,3.717,581807.0],["2008-04-24",3.7233,3.9623,3.7233,3.9623,1082042.0],["2008-04-25",4.0189,4.2453,3.9623,4.2391,1726297.0],["2008-04-28",4.2516,4.4906,4.1762,4.3963,1444370.0],["2008-04-29",4.434,4.8366,4.4277,4.8051,2341670.0],["2008-04-30",4.8051,4.8869,4.434,4.7171,2224710.0],["2008-05-01",4.5913,4.5976,4.4089,4.434,1350308.0],["2008-05-02",4.4781,4.7045,4.4466,4.6542,1363058.0],["2008-05-05",4.6793,4.6793,4.434,4.5158,641523.0],["2008-05-06",4.4655,4.6164,4.4152,4.5724,394073.0],["2008-05-07",4.5724,4.5724,4.2579,4.2579,890014.0],["2008-05-08",4.4026,4.4026,4.1196,4.1384,934248.0],["2008-05-09",4.1196,4.2453,4.0315,4.063,927873.0],["2008-05-12",4.0755,4.2516,4.0189,4.1887,691351.0],["2008-05-13",4.2013,4.2013,4.0252,4.0818,649459.0],["2008-05-14",4.1259,4.302,4.0441,4.151,694084.0],["2008-05-15",4.1321,4.151,3.9057,3.9749,1190415.0],["2008-05-16",3.9938,3.9938,3.7736,3.8051,961439.0],["2008-05-19",3.8051,3.9372,3.7862,3.8806,612251.0],["2008-05-20",3.6038,3.673,3.4089,3.5472,2485040.0],["2008-05-21",3.5409,3.6541,3.4592,3.4655,907838.0],["2008-05-22",3.4718,3.5346,3.4592,3.4655,762906.0],["2008-05-23",3.4592,3.5913,3.4026,3.5661,805579.0],["2008-05-27",3.5913,3.6416,3.5095,3.585,713599.0],["2008-05-28",3.6164,3.629,3.4592,3.5346,589613.0],["2008-05-29",3.5346,3.6164,3.5032,3.5975,783462.0],["2008-05-30",3.6101,3.7548,3.5913,3.629,1523081.0],["2008-06-02",3.673,3.7296,3.6164,3.6541,757963.0],["2008-06-03",3.6604,3.7045,3.585,3.5913,668064.0],["2008-06-04",3.585,3.6164,3.4592,3.4843,684586.0],["2008-06-05",3.4718,3.6101,3.4718,3.5724,682244.0],["2008-06-06",3.5724,3.5724,3.434,3.434,856318.0],["2008-06-09",3.434,3.4529,3.0881,3.107,1209800.0],["2008-06-10",3.0881,3.1824,2.9875,3.1762,1015821.0],["2008-06-11",3.2202,3.2956,3.1321,3.2076,969375.0],["2008-06-12",3.3334,3.4466,3.1447,3.2642,1358244.0],["2008-06-13",3.4592,3.5472,3.3523,3.4466,2318382.0],["2008-06-16",3.4089,3.5284,3.3082,3.4969,1106370.0],["2008-06-17",3.4969,3.5095,3.3711,3.4592,843048.0],["2008-06-18",3.4277,3.4529,3.2956,3.3082,652972.0],["2008-06-19",3.3019,3.4277,3.239,3.4277,519750.0],["2008-06-20",3.3963,3.4466,3.2705,3.346,922929.0],["2008-06-23",3.3523,3.3523,3.1636,3.1762,764468.0],["2008-06-24",3.1447,3.3208,3.1447,3.2202,625521.0],["2008-06-25",3.2139,3.3019,3.195,3.2139,462766.0],["2008-06-26",3.2013,3.6164,3.195,3.4277,2163303.0],["2008-06-27",3.4089,3.4592,3.239,3.2768,1646546.0],["2008-06-30",3.2516,3.3208,3.2013,3.2768,536532.0],["2008-07-01",3.2076,3.346,3.1447,3.3208,710216.0],["2008-07-02",3.3019,3.3208,3.1762,3.1824,527816.0],["2008-07-03",3.1699,3.2013,3.0881,3.1321,575953.0],["2008-07-07",3.1258,3.1762,2.8931,2.9372,883899.0],["2008-07-08",2.912,3.1384,2.8994,3.1384,655184.0],["2008-07-09",3.1447,3.1447,2.9497,2.9497,456001.0],["2008-07-10",2.956,3.0126,2.8805,2.956,671446.0],["2008-07-11",2.9246,2.9875,2.8743,2.9686,403180.0],["2008-07-14",2.9812,3.0,2.7422,2.7799,563333.0],["2008-07-15",2.7359,2.7988,2.5661,2.6856,758743.0],["2008-07-16",2.673,3.0504,2.6667,3.0504,542647.0],["2008-07-17",3.0567,3.0818,2.912,3.0818,468230.0],["2008-07-18",3.0818,3.0881,2.956,3.0063,341513.0],["2008-07-21",2.9938,3.0692,2.912,2.9686,420874.0],["2008-07-22",2.9497,3.0944,2.8994,3.0818,643084.0],["2008-07-23",3.0818,3.151,3.0315,3.1133,765899.0],["2008-07-24",3.1258,3.1447,2.956,3.0315,587271.0],["2008-07-25",3.0755,3.0755,2.9434,3.0189,554746.0],["2008-07-28",3.0,3.0189,2.8428,2.8617,446503.0],["2008-07-29",2.8931,2.9875,2.8302,2.9434,657135.0],["2008-07-30",2.9497,2.956,2.8302,2.8617,428549.0],["2008-07-31",2.8491,2.912,2.8051,2.8239,461855.0],["2008-08-01",2.8365,2.9246,2.7673,2.8491,374688.0],["2008-08-04",2.8428,2.8428,2.6919,2.7233,634238.0],["2008-08-05",2.761,3.0,2.7485,2.9875,684716.0],["2008-08-06",2.9749,3.1133,2.7862,3.1007,528596.0],["2008-08-07",3.0944,3.1447,3.0189,3.0567,444942.0],["2008-08-08",3.0818,3.2328,3.0441,3.195,632156.0],["2008-08-11",3.1824,3.4843,3.1824,3.3208,1024147.0],["2008-08-12",3.3019,3.4277,3.2768,3.346,437396.0],["2008-08-13",3.3334,3.4214,3.3082,3.3774,436746.0],["2008-08-14",3.3271,3.5535,3.3271,3.434,695254.0],["2008-08-15",3.5032,3.585,3.3774,3.5346,512074.0],["2008-08-18",3.5472,3.5535,3.4277,3.4466,411246.0],["2008-08-19",3.4026,3.5346,3.3837,3.4529,589223.0],["2008-08-20",3.4592,3.629,3.4403,3.5409,464587.0],["2008-08-21",3.5221,3.5724,3.4151,3.4655,225593.0],["2008-08-22",3.4403,3.4906,3.3208,3.4466,382234.0],["2008-08-25",3.4277,3.4466,3.3334,3.3397,189296.0],["2008-08-26",3.346,3.4277,3.2579,3.3523,229236.0],["2008-08-27",3.3334,3.4906,3.3334,3.4843,288432.0],["2008-08-28",3.4906,3.6101,3.4277,3.585,391991.0],["2008-08-29",3.5535,3.6164,3.4592,3.5661,249402.0],["2008-09-02",3.585,3.6604,3.5095,3.6604,460554.0],["2008-09-03",3.6479,3.6667,3.4592,3.585,412937.0],["2008-09-04",3.6101,3.6101,3.2705,3.39,775266.0],["2008-09-05",3.0629,3.1762,2.9497,3.0567,1164525.0],["2008-09-08",3.0567,3.0629,2.8428,2.8868,1136684.0],["2008-09-09",2.8931,2.9938,2.8302,2.8554,712818.0],["2008-09-10",2.9183,2.9309,2.8302,2.868,332406.0],["2008-09-11",2.8491,2.9938,2.8365,2.8994,471092.0],["2008-09-12",2.8931,3.0315,2.8554,3.0126,372997.0],["2008-09-15",2.8617,2.9434,2.7673,2.7925,667543.0],["2008-09-16",2.717,2.8931,2.6416,2.8868,489696.0],["2008-09-17",2.8491,2.8805,2.7044,2.7736,494250.0],["2008-09-18",2.8617,3.0504,2.8302,3.0504,820281.0],["2008-09-19",3.2013,3.239,2.9875,3.1447,1297487.0],["2008-09-22",3.0,3.1447,2.8743,2.8868,395504.0],["2008-09-23",2.8931,3.0063,2.8554,2.8743,560861.0],["2008-09-24",2.6919,2.7359,2.6101,2.6478,470051.0],["2008-09-25",2.673,2.7296,2.6416,2.6856,265014.0],["2008-09-26",2.6101,2.6416,2.1258,2.3019,1231397.0],["2008-09-29",2.2956,2.4843,2.2327,2.2642,556698.0],["2008-09-30",2.2768,2.3774,2.2013,2.3522,583629.0],["2008-10-01",2.3208,2.3397,2.1384,2.1636,696425.0],["2008-10-02",2.1824,2.2516,1.9497,1.9686,1004502.0],["2008-10-03",2.0189,2.1447,1.8051,1.8051,1043012.0],["2008-10-06",1.7925,1.8365,1.5472,1.717,1467918.0],["2008-10-07",1.7422,1.9623,1.6919,1.7736,975880.0],["2008-10-08",1.6919,1.8491,1.5661,1.6101,745733.0],["2008-10-09",1.6415,1.7296,1.151,1.3271,943876.0],["2008-10-10",1.151,1.478,1.151,1.39,1404430.0],["2008-10-13",1.522,1.5598,1.4277,1.5598,737017.0],["2008-10-14",1.6793,1.6793,1.4591,1.478,511163.0],["2008-10-15",1.4843,1.5095,1.2893,1.2893,569448.0],["2008-10-16",1.3208,1.4088,1.2579,1.283,887802.0],["2008-10-17",1.2642,1.3334,1.2579,1.2579,788016.0],["2008-10-20",1.3208,1.3396,1.2579,1.2767,459383.0],["2008-10-21",1.3711,1.3711,1.283,1.283,599891.0],["2008-10-22",1.2705,1.2893,1.1824,1.1887,924361.0],["2008-10-23",1.2264,1.2264,1.1132,1.1258,598850.0],["2008-10-24",1.0755,1.1195,1.0315,1.0881,1024147.0],["2008-10-27",1.1132,1.1635,1.0063,1.0063,545249.0],["2008-10-28",1.239,1.2516,0.9623,0.9937,1170119.0],["2008-10-29",1.1887,1.1887,1.0063,1.044,1350568.0],["2008-10-30",1.1006,1.1258,1.0566,1.1006,727779.0],["2008-10-31",1.2139,1.4466,1.1321,1.4466,3204883.0],["2008-11-03",1.4969,1.6352,1.4466,1.6352,1380751.0],["2008-11-04",1.7547,1.8617,1.6352,1.7925,1985326.0],["2008-11-05",1.7485,1.7485,1.4843,1.5535,739749.0],["2008-11-06",1.5472,1.6227,1.4277,1.4591,680033.0],["2008-11-07",1.4654,1.5598,1.4529,1.4654,571790.0],["2008-11-10",1.6352,2.0692,1.6352,1.8302,2210269.0],["2008-11-11",1.9057,1.9183,1.5409,1.6919,1201343.0],["2008-11-12",1.717,1.7736,1.5157,1.5157,973929.0],["2008-11-13",1.522,1.6478,1.4466,1.6415,745603.0],["2008-11-14",1.6101,1.6981,1.5095,1.5975,688229.0],["2008-11-17",1.5786,1.6415,1.5409,1.5535,286090.0],["2008-11-18",1.5975,1.5975,1.3585,1.4214,703191.0],["2008-11-19",1.3648,1.4403,1.2013,1.2201,696555.0],["2008-11-20",1.195,1.2956,1.1258,1.1258,857489.0],["2008-11-21",1.1573,1.3837,1.0503,1.1635,1416269.0],["2008-11-24",1.195,1.283,1.1824,1.2201,871540.0],["2008-11-25",1.2705,1.3208,1.0566,1.1698,759914.0],["2008-11-26",1.1761,1.283,1.0944,1.2767,611210.0],["2008-11-28",1.2956,1.2956,1.2013,1.2956,215185.0],["2008-12-01",1.3396,1.3711,1.2705,1.2705,731032.0],["2008-12-02",1.3334,1.3648,1.2893,1.3648,597289.0],["2008-12-03",1.3648,1.4591,1.3585,1.4403,864905.0],["2008-12-04",1.4591,1.6604,1.434,1.5849,1395713.0],["2008-12-05",1.5849,1.6227,1.4529,1.6038,670796.0],["2008-12-08",1.6227,1.6227,1.3585,1.5912,1122113.0],["2008-12-09",1.5661,1.6352,1.478,1.5095,404741.0],["2008-12-10",1.5095,1.6164,1.5095,1.6101,616934.0],["2008-12-11",1.6038,1.7233,1.5283,1.5346,643735.0],["2008-12-12",1.4591,1.6478,1.4466,1.6478,511163.0],["2008-12-15",1.717,1.7296,1.6478,1.6793,686408.0],["2008-12-16",1.4466,1.5032,1.3522,1.4591,1727338.0],["2008-12-17",1.478,1.5095,1.4466,1.4969,714509.0],["2008-12-18",1.5409,1.6227,1.4654,1.4906,856969.0],["2008-12-19",1.5661,1.5724,1.4466,1.522,982255.0],["2008-12-22",1.5724,1.5724,1.434,1.4906,429850.0],["2008-12-23",1.4906,1.5283,1.4214,1.434,360117.0],["2008-12-24",1.4717,1.478,1.3962,1.4025,253435.0],["2008-12-26",1.3962,1.4214,1.3522,1.4088,425297.0],["2008-12-29",1.4088,1.4151,1.3585,1.3648,329153.0],["2008-12-30",1.3585,1.39,1.3145,1.39,702800.0],["2008-12-31",1.39,1.4403,1.3585,1.4277,736236.0],["2009-01-02",1.4277,1.4843,1.3962,1.478,345936.0],["2009-01-05",1.5095,1.6352,1.478,1.6352,780730.0],["2009-01-06",1.673,1.8176,1.6604,1.7988,1093360.0],["2009-01-07",1.7988,1.8239,1.6352,1.7736,982385.0],["2009-01-08",1.761,1.8239,1.673,1.8239,559430.0],["2009-01-09",1.8176,1.8365,1.7422,1.7547,311199.0],["2009-01-12",1.7485,1.761,1.6478,1.6478,485013.0],["2009-01-13",1.6541,1.673,1.5346,1.5661,586621.0],["2009-01-14",1.5724,1.6856,1.5283,1.5535,543558.0],["2009-01-15",1.522,1.5849,1.4214,1.5346,706833.0],["2009-01-16",1.5598,1.6352,1.478,1.6101,667673.0],["2009-01-20",1.6164,1.7296,1.4843,1.5409,878175.0],["2009-01-21",1.5724,1.6352,1.4277,1.5535,557739.0],["2009-01-22",1.522,1.522,1.4214,1.4654,554356.0],["2009-01-23",1.4466,1.5095,1.4214,1.4529,272169.0],["2009-01-26",1.4529,1.5724,1.4529,1.4969,335788.0],["2009-01-27",1.4969,1.5598,1.478,1.5095,359727.0],["2009-01-28",1.5095,1.522,1.283,1.4529,985247.0],["2009-01-29",1.4529,1.5472,1.4466,1.5283,484232.0],["2009-01-30",1.5095,1.5535,1.4529,1.4843,382494.0],["2009-02-02",1.4591,1.5283,1.4466,1.4717,227675.0],["2009-02-03",1.4906,1.5409,1.4466,1.5409,337479.0],["2009-02-04",1.5724,1.6541,1.5095,1.5283,731032.0],["2009-02-05",1.5409,1.6038,1.478,1.6038,933858.0],["2009-02-06",1.5975,1.761,1.5724,1.673,897430.0],["2009-02-09",1.7044,1.7485,1.6415,1.6856,570358.0],["2009-02-10",1.6667,1.7296,1.629,1.6415,558910.0],["2009-02-11",1.6541,1.6981,1.6101,1.6164,247971.0],["2009-02-12",1.629,1.7233,1.6101,1.6919,350229.0],["2009-02-13",1.7107,1.7736,1.6667,1.7485,488395.0],["2009-02-17",1.7422,1.761,1.5409,1.5724,748335.0],["2009-02-18",1.5724,1.6541,1.5409,1.6038,306255.0],["2009-02-19",1.5849,1.6667,1.5724,1.5849,431672.0],["2009-02-20",1.5849,1.7988,1.5849,1.7799,1595156.0],["2009-02-23",1.8239,1.9371,1.7988,1.9183,2609416.0],["2009-02-24",1.9434,2.4529,1.9371,2.2202,3922385.0],["2009-02-25",2.1258,2.4969,2.0755,2.4026,2840864.0],["2009-02-26",2.4277,2.6038,2.2076,2.3019,2744980.0],["2009-02-27",2.2327,2.5158,2.2264,2.4088,1689869.0],["2009-03-02",2.39,2.39,2.0441,2.0629,1725646.0],["2009-03-03",2.1195,2.3208,2.107,2.1384,1445931.0],["2009-03-04",2.239,2.3711,2.2139,2.3271,1537782.0],["2009-03-05",2.2831,2.478,2.2013,2.3837,1864593.0],["2009-03-06",2.5032,2.7988,2.4529,2.7862,4257783.0],["2009-03-09",2.8617,3.0189,2.717,2.7422,3304410.0],["2009-03-10",2.8051,3.0189,2.4151,2.6541,3857985.0],["2009-03-11",2.6416,2.8177,2.5032,2.5032,1691820.0],["2009-03-12",2.5032,2.9497,2.4654,2.8868,4382679.0],["2009-03-13",3.1321,3.2265,2.8302,3.2139,6645768.0],["2009-03-16",3.2831,3.6038,3.2076,3.2894,4502501.0],["2009-03-17",3.2894,3.629,3.2894,3.5913,4050794.0],["2009-03-18",3.5913,3.6164,3.3837,3.5095,2455638.0],["2009-03-19",3.5598,3.6101,3.3648,3.5661,1809431.0],["2009-03-20",3.585,3.6164,3.4466,3.5221,1427327.0],["2009-03-23",3.5346,3.868,3.5346,3.868,2516915.0],["2009-03-24",3.868,3.9183,3.7422,3.8177,2119329.0],["2009-03-25",3.8365,4.2013,3.8365,4.1321,3147770.0],["2009-03-26",4.2768,4.3334,4.1321,4.2768,2322415.0],["2009-03-27",4.2768,4.2768,3.6227,3.7988,3074133.0],["2009-03-30",3.7045,3.7736,3.4026,3.7548,2510670.0],["2009-03-31",3.824,3.9497,3.7359,3.7862,1747373.0],["2009-04-01",3.6982,3.7548,3.2139,3.478,3900918.0],["2009-04-02",3.5598,3.7736,3.5535,3.6541,2314739.0],["2009-04-03",3.5221,3.7422,3.4592,3.7296,1123023.0],["2009-04-06",3.7422,3.7422,3.434,3.5724,1269386.0],["2009-04-07",3.5598,3.5913,3.4718,3.4843,891705.0],["2009-04-08",3.5221,3.6982,3.4906,3.6982,1309326.0],["2009-04-09",3.7422,4.0567,3.7107,3.9749,2405419.0],["2009-04-13",4.0126,4.0252,3.8365,3.9749,1339510.0],["2009-04-14",3.9623,3.9749,3.7925,3.7988,1076317.0],["2009-04-15",3.824,4.0567,3.7736,3.9435,1235950.0],["2009-04-16",4.0064,4.1196,3.9686,4.0818,1290202.0],["2009-04-17",4.1258,4.2705,4.0881,4.1573,1713157.0],["2009-04-20",4.1196,4.1196,3.9372,3.9749,1120031.0],["2009-04-21",3.9875,4.1825,3.8994,4.1259,1123544.0],["2009-04-22",4.1825,4.4906,3.9938,4.2139,2492066.0],["2009-04-23",4.3271,4.3837,4.0064,4.0755,1136944.0],["2009-04-24",4.151,4.2265,4.107,4.1636,994745.0],["2009-04-27",4.2453,4.2453,4.0944,4.107,1045354.0],["2009-04-28",4.1007,4.2139,4.0567,4.1384,721925.0],["2009-04-29",4.3271,4.6353,4.2894,4.5221,2569995.0],["2009-04-30",4.6542,4.7171,4.4969,4.5095,1560419.0],["2009-05-01",4.5347,4.5724,4.3523,4.4089,1349137.0],["2009-05-04",4.5095,4.629,4.4403,4.5284,1711466.0],["2009-05-05",4.5913,4.7296,4.5347,4.5724,2221458.0],["2009-05-06",4.6856,4.6982,4.4655,4.5724,1062917.0],["2009-05-07",4.2516,4.2642,3.9183,3.9686,4721719.0],["2009-05-08",4.0064,4.1384,3.9309,3.9812,2136242.0],["2009-05-11",4.0126,4.0126,3.478,3.6416,3502943.0],["2009-05-12",3.7359,3.8365,3.5221,3.629,1912600.0],["2009-05-13",3.4843,3.629,2.9875,3.0252,4679957.0],["2009-05-14",3.1636,3.4592,3.1447,3.3019,2833968.0],["2009-05-15",3.3271,3.6164,3.3019,3.4655,3020272.0],["2009-05-18",3.6919,3.7107,3.3334,3.5346,1585659.0],["2009-05-19",3.5787,3.6793,3.4403,3.6353,1596327.0],["2009-05-20",3.7045,3.7107,3.434,3.4592,1770661.0],["2009-05-21",3.4277,3.4277,3.2768,3.3397,975750.0],["2009-05-22",3.3523,3.5032,3.2642,3.3145,832380.0],["2009-05-26",3.3208,3.4466,3.239,3.4403,1413016.0],["2009-05-27",3.4592,3.6101,3.4151,3.4592,1005933.0],["2009-05-28",3.4969,3.5095,3.239,3.3208,1366701.0],["2009-05-29",3.3208,3.3963,3.3019,3.3208,1295536.0],["2009-06-01",3.4277,3.4906,3.346,3.434,1460763.0],["2009-06-02",3.4277,3.585,3.3397,3.434,1910779.0],["2009-06-03",3.3397,3.4592,3.2831,3.3208,1463755.0],["2009-06-04",3.3523,3.3523,3.151,3.151,1737095.0],["2009-06-05",3.1447,3.2516,2.9812,3.0063,2583526.0],["2009-06-08",3.0063,3.1384,2.9057,3.0881,1766498.0],["2009-06-09",3.1447,3.2328,3.0881,3.107,1255465.0],["2009-06-10",3.1762,3.2076,3.0504,3.1258,1589692.0],["2009-06-11",3.0881,3.2076,3.0881,3.1447,1112615.0],["2009-06-12",3.1762,3.1762,3.0504,3.1133,829518.0],["2009-06-15",3.1133,3.1133,2.8868,2.9812,1406121.0],["2009-06-16",3.0818,3.2956,2.9686,3.1195,1877343.0],["2009-06-17",3.1384,3.195,3.0,3.0441,1362928.0],["2009-06-18",3.0944,3.1258,3.0189,3.1007,1412756.0],["2009-06-19",3.6479,3.8554,3.4906,3.7925,11354868.0],["2009-06-22",3.7548,3.7548,3.5472,3.6164,5771106.0],["2009-06-23",3.3963,3.4906,3.1762,3.4089,5646340.0],["2009-06-24",3.4529,3.4592,3.239,3.239,2292622.0],["2009-06-25",3.3271,3.3271,3.1824,3.2076,2174361.0],["2009-06-26",3.2202,3.6856,3.1824,3.6793,6067994.0],["2009-06-29",3.4592,3.5221,3.3019,3.478,3672983.0],["2009-06-30",3.4529,3.6353,3.3523,3.5724,2929852.0],["2009-07-01",3.6164,3.7045,3.5724,3.6479,2279872.0],["2009-07-02",3.5724,3.5787,3.4151,3.5095,1229835.0],["2009-07-06",3.4843,3.4843,3.2139,3.4026,1448013.0],["2009-07-07",3.3711,3.4843,3.3711,3.4151,1648367.0],["2009-07-08",3.4466,3.4718,3.2076,3.2956,1493288.0],["2009-07-09",3.3145,3.346,3.2516,3.2956,1372555.0],["2009-07-10",3.2956,3.5975,3.2956,3.5158,2375886.0],["2009-07-13",3.5787,3.6353,3.4466,3.4906,1711075.0],["2009-07-14",3.4843,3.6164,3.478,3.6164,1782630.0],["2009-07-15",3.7045,3.7611,3.6479,3.7422,2841904.0],["2009-07-16",3.7422,4.1196,3.717,4.0252,4654588.0],["2009-07-17",4.0881,4.2579,4.0315,4.1636,3172879.0],["2009-07-20",4.1887,4.3711,4.1825,4.3145,2459410.0],["2009-07-21",4.3837,4.39,4.063,4.2391,1812423.0],["2009-07-22",4.1887,4.3145,4.0818,4.151,1672436.0],["2009-07-23",4.1196,4.2516,4.0944,4.1133,1861341.0],["2009-07-24",4.0881,4.1133,3.9686,4.0944,1293714.0],["2009-07-27",4.107,4.1196,4.0064,4.0315,1002290.0],["2009-07-28",4.0126,4.0126,3.6667,3.9623,1466878.0],["2009-07-29",3.9183,4.1825,3.8491,4.0315,1233868.0],["2009-07-30",4.0881,4.2076,3.8743,3.8994,2430398.0],["2009-07-31",3.8491,3.8869,3.6919,3.8114,1880986.0],["2009-08-03",3.9183,3.9183,3.6919,3.8806,1944865.0],["2009-08-04",3.8114,3.8994,3.7736,3.7925,1066820.0],["2009-08-05",3.7925,3.8428,3.7233,3.8428,1187163.0],["2009-08-06",3.8806,3.8869,3.7233,3.7296,999949.0],["2009-08-07",3.7925,3.8491,3.7422,3.8114,900162.0],["2009-08-10",3.8051,3.8114,3.717,3.7359,1103768.0],["2009-08-11",3.7108,3.7548,3.6416,3.6541,1168428.0],["2009-08-12",3.6353,3.7233,3.585,3.6541,1484831.0],["2009-08-13",3.6667,3.7485,3.5598,3.717,1717450.0],["2009-08-14",3.7233,3.7422,3.5913,3.629,1476505.0],["2009-08-17",3.5787,3.585,3.3523,3.5158,1752187.0],["2009-08-18",3.5221,3.6416,3.5221,3.5787,683545.0],["2009-08-19",3.5724,3.5787,3.4718,3.5724,824574.0],["2009-08-20",3.585,3.7296,3.585,3.717,1234129.0],["2009-08-21",3.7422,3.7736,3.6227,3.7045,1145140.0],["2009-08-24",3.5221,3.6164,3.4026,3.434,2383432.0],["2009-08-25",3.4403,3.4592,3.3585,3.4277,1559249.0],["2009-08-26",3.4151,3.4277,3.239,3.3082,1939791.0],["2009-08-27",3.2768,3.4089,3.151,3.39,1956964.0],["2009-08-28",3.4151,3.4592,3.3585,3.4403,1585008.0],["2009-08-31",3.4277,3.4466,3.346,3.3837,1860300.0],["2009-09-01",3.3648,3.4026,3.151,3.195,2117378.0],["2009-09-02",3.1824,3.3145,3.1762,3.2076,1797462.0],["2009-09-03",3.2328,3.3082,3.195,3.2642,1288120.0],["2009-09-04",3.2768,3.3208,3.2076,3.3208,799595.0],["2009-09-08",3.3334,3.4466,3.3082,3.3523,1498102.0],["2009-09-09",3.4214,3.5913,3.39,3.5284,4473228.0],["2009-09-10",3.9686,3.9938,3.7296,3.7674,7945597.0],["2009-09-11",3.8302,3.8491,3.6038,3.6856,3748962.0],["2009-09-14",3.6416,3.6856,3.5346,3.6416,1959957.0],["2009-09-15",3.6604,3.6604,3.5535,3.5975,1629633.0],["2009-09-16",3.6164,3.6982,3.6038,3.6416,1498882.0],["2009-09-17",3.6164,3.6416,3.4906,3.5535,1908047.0],["2009-09-18",3.5535,3.585,3.4843,3.4906,1373206.0],["2009-09-21",3.4655,3.5158,3.3963,3.4026,1545588.0],["2009-09-22",3.4151,3.4277,3.3082,3.3208,1572519.0],["2009-09-23",3.3208,3.3648,3.2516,3.2516,1553264.0],["2009-09-24",3.2768,3.3271,3.195,3.2705,2356892.0],["2009-09-25",3.2516,3.3019,3.2076,3.2328,1392851.0],["2009-09-28",3.239,3.2768,3.2076,3.2579,1415748.0],["2009-09-29",3.1824,3.2956,3.1762,3.239,682895.0],["2009-09-30",3.2579,3.3271,3.2139,3.2894,1605174.0],["2009-10-01",3.2956,3.3271,3.1321,3.195,2154976.0],["2009-10-02",3.1258,3.1258,2.7233,3.0441,3569944.0],["2009-10-05",3.0944,3.1133,2.9686,3.0063,1781459.0],["2009-10-06",2.9938,3.0755,2.9812,3.0315,1229055.0],["2009-10-07",3.0315,3.1133,3.0,3.0755,1107802.0],["2009-10-08",3.1133,3.1384,3.0315,3.0441,1284868.0],["2009-10-09",3.0567,3.0944,3.0441,3.0755,885331.0],["2009-10-12",3.1133,3.1195,2.9938,3.0504,1689999.0],["2009-10-13",3.0315,3.0504,2.9938,3.0063,836283.0],["2009-10-14",3.0252,3.0629,2.9875,3.0441,1365139.0],["2009-10-15",3.0567,3.2516,3.0567,3.2139,2845027.0],["2009-10-16",3.0504,3.2328,3.0189,3.1762,1603483.0],["2009-10-19",3.2265,3.239,3.1195,3.151,1426156.0],["2009-10-20",3.151,3.1636,3.0818,3.151,1163224.0],["2009-10-21",3.1258,3.2013,3.0818,3.107,1236731.0],["2009-10-22",3.1321,3.1636,3.0315,3.1007,967294.0],["2009-10-23",3.1133,3.1384,2.9875,3.0252,1253123.0],["2009-10-26",3.0252,3.0818,2.912,2.9309,1913771.0],["2009-10-27",2.9246,3.0,2.8994,2.912,1620526.0],["2009-10-28",2.912,2.956,2.673,2.7044,3619642.0],["2009-10-29",2.7233,2.7988,2.7044,2.761,1596717.0],["2009-10-30",2.8617,2.8617,2.673,2.6856,1728509.0],["2009-11-02",2.6919,2.7233,2.5849,2.6038,3235847.0],["2009-11-03",2.5724,2.673,2.5472,2.6416,1217996.0],["2009-11-04",2.6604,2.717,2.5787,2.5787,861002.0],["2009-11-05",2.6101,2.6982,2.5787,2.6856,1104029.0],["2009-11-06",2.6856,2.7107,2.6478,2.6856,747034.0],["2009-11-09",2.7485,2.9057,2.7044,2.868,2992820.0],["2009-11-10",2.9183,2.9875,2.8239,2.9057,2008094.0],["2009-11-11",2.9749,3.0504,2.8931,3.0504,2276750.0],["2009-11-12",3.0504,3.0567,2.9309,2.9309,1039109.0],["2009-11-13",3.0504,3.0567,2.9875,3.0315,1454518.0],["2009-11-16",3.0692,3.0818,3.0189,3.0441,1190025.0],["2009-11-17",3.0252,3.0567,2.9938,3.0,818069.0],["2009-11-18",3.0315,3.0567,2.9812,3.0441,1230096.0],["2009-11-19",3.0063,3.0189,2.9309,2.9623,1274199.0],["2009-11-20",2.9372,2.9686,2.9057,2.956,1141888.0],["2009-11-23",2.9749,3.0063,2.8931,2.9183,1144880.0],["2009-11-24",2.9372,2.9434,2.8365,2.8931,1417309.0],["2009-11-25",2.8868,2.9812,2.868,2.9686,1340030.0],["2009-11-27",2.8743,2.9812,2.8617,2.956,541867.0],["2009-11-30",2.956,3.1133,2.956,3.107,2778025.0],["2009-12-01",3.2328,3.4214,3.1762,3.3963,6501357.0],["2009-12-02",3.4403,3.6101,3.4277,3.5724,5130884.0],["2009-12-03",3.6353,3.6479,3.2768,3.3145,6592297.0],["2009-12-04",2.868,2.8931,2.7044,2.7988,11342769.0],["2009-12-07",2.8051,2.8302,2.6227,2.6353,5567760.0],["2009-12-08",2.629,2.6353,2.5032,2.5598,5427772.0],["2009-12-09",2.6164,2.6227,2.5158,2.5409,3668950.0],["2009-12-10",2.5221,2.5598,2.4654,2.478,3103536.0],["2009-12-11",2.5221,2.5221,2.4592,2.4654,2378358.0],["2009-12-14",2.5158,2.5158,2.4088,2.4717,2684223.0],["2009-12-15",2.4717,2.4969,2.4214,2.4592,1403779.0],["2009-12-16",2.4529,2.5661,2.4529,2.5283,2583656.0],["2009-12-17",2.5221,2.5283,2.4403,2.4717,1558468.0],["2009-12-18",2.4906,2.5095,2.4529,2.4969,1835971.0],["2009-12-21",2.5283,2.5346,2.4717,2.5032,1476765.0],["2009-12-22",2.5158,2.5158,2.4654,2.478,1692731.0],["2009-12-23",2.4906,2.5032,2.4592,2.478,1168688.0],["2009-12-24",2.4717,2.4843,2.4529,2.4529,482281.0],["2009-12-28",2.4906,2.4906,2.4466,2.4592,1112875.0],["2009-12-29",2.4717,2.478,2.4529,2.4717,936070.0],["2009-12-30",2.4592,2.5787,2.4592,2.5787,2677328.0],["2009-12-31",2.5787,2.6667,2.5724,2.5724,2859338.0],["2010-01-04",2.5787,2.6416,2.5095,2.6038,2447962.0],["2010-01-05",2.6101,2.6353,2.5409,2.629,2042050.0],["2010-01-06",2.6353,2.8302,2.5975,2.7988,5190990.0],["2010-01-07",2.8302,2.8743,2.7673,2.8302,2399955.0],["2010-01-08",2.8302,2.8302,2.7359,2.8051,1821400.0],["2010-01-11",2.7988,2.8177,2.7485,2.7799,1301000.0],["2010-01-12",2.7548,2.7799,2.673,2.7044,2053238.0],["2010-01-13",2.6982,2.7359,2.6478,2.7107,1993652.0],["2010-01-14",2.6919,2.7296,2.673,2.7044,1262881.0],["2010-01-15",2.6982,2.6982,2.6164,2.6416,2047384.0],["2010-01-19",2.6604,2.6919,2.6038,2.6856,2535909.0],["2010-01-20",2.6856,2.6856,2.5975,2.6227,1235430.0],["2010-01-21",2.6353,2.6353,2.5221,2.5598,1567705.0],["2010-01-22",2.5472,2.5787,2.4843,2.5221,1628332.0],["2010-01-25",2.5409,2.5472,2.5095,2.5221,959227.0],["2010-01-26",2.5158,2.5472,2.4592,2.4843,995525.0],["2010-01-27",2.4717,2.5409,2.4466,2.5095,1186122.0],["2010-01-28",2.5221,2.5472,2.4843,2.5283,812995.0],["2010-01-29",2.5472,2.5849,2.4843,2.4906,1343413.0],["2010-02-01",2.5095,2.5409,2.4906,2.5032,1042882.0],["2010-02-02",2.5472,2.673,2.5409,2.6038,2034244.0],["2010-02-03",2.6038,2.673,2.5975,2.6667,1179487.0],["2010-02-04",2.6416,2.6541,2.5158,2.5283,1304643.0],["2010-02-05",2.5221,2.5787,2.4717,2.5158,1239723.0],["2010-02-08",2.5283,2.6038,2.5283,2.5912,1471041.0],["2010-02-09",2.6101,2.6353,2.5472,2.5661,978872.0],["2010-02-10",2.5472,2.5975,2.5472,2.5724,540566.0],["2010-02-11",2.5724,2.629,2.5283,2.629,586101.0],["2010-02-12",2.5975,2.6541,2.5787,2.6541,1020504.0],["2010-02-16",2.673,2.7422,2.6541,2.7359,1605954.0],["2010-02-17",2.7673,2.7736,2.7044,2.7359,900552.0],["2010-02-18",2.7422,2.7422,2.6478,2.7044,652712.0],["2010-02-19",2.7044,2.717,2.6416,2.7044,533280.0],["2010-02-22",2.7044,2.7422,2.673,2.6919,881688.0],["2010-02-23",2.6793,2.7044,2.5849,2.6478,1000859.0],["2010-02-24",2.6416,2.6793,2.6101,2.6416,616674.0],["2010-02-25",2.6038,2.6793,2.6038,2.6541,787105.0],["2010-02-26",2.6667,2.7044,2.6416,2.6856,625651.0],["2010-03-01",2.673,2.7233,2.6164,2.673,1591383.0],["2010-03-02",2.6667,2.673,2.6353,2.673,696295.0],["2010-03-03",2.6793,2.7988,2.6793,2.7862,1938360.0],["2010-03-04",2.8239,3.0504,2.7988,3.0126,3169106.0],["2010-03-05",3.0189,3.0504,2.9057,2.9812,2287809.0],["2010-03-08",3.0063,3.0692,2.9497,3.0692,2733791.0],["2010-03-09",3.0629,3.0755,2.9372,2.956,1837532.0],["2010-03-10",2.956,2.9875,2.8491,2.9686,1694162.0],["2010-03-11",3.0567,3.0629,2.9246,2.9749,1967502.0],["2010-03-12",2.7233,2.7548,2.5975,2.6038,6951503.0],["2010-03-15",2.6227,2.6353,2.4969,2.5221,4873546.0],["2010-03-16",2.5472,2.5661,2.5095,2.5158,2808729.0],["2010-03-17",2.5283,2.5409,2.4906,2.4906,1973877.0],["2010-03-18",2.4906,2.5095,2.4717,2.4843,1908567.0],["2010-03-19",2.5032,2.5032,2.4088,2.4277,2837611.0],["2010-03-22",2.4214,2.5032,2.4151,2.4717,1685576.0],["2010-03-23",2.4843,2.4969,2.4592,2.4654,1544807.0],["2010-03-24",2.4466,2.4654,2.4151,2.4214,2058833.0],["2010-03-25",2.4277,2.4592,2.4214,2.434,1066039.0],["2010-03-26",2.434,2.4529,2.4277,2.4403,648418.0],["2010-03-29",2.4529,2.4592,2.4403,2.4592,1037287.0],["2010-03-30",2.4403,2.4592,2.434,2.4466,904976.0],["2010-03-31",2.434,2.4529,2.3585,2.3837,2485821.0],["2010-04-01",2.39,2.434,2.3837,2.4277,1166086.0],["2010-04-05",2.434,2.5346,2.434,2.5032,2522899.0],["2010-04-06",2.5158,2.6101,2.5095,2.5975,2760202.0],["2010-04-07",2.5535,2.6038,2.5409,2.5598,1256896.0],["2010-04-08",2.5598,2.5849,2.5221,2.5346,738448.0],["2010-04-09",2.5346,2.5598,2.4969,2.4969,1304383.0],["2010-04-12",2.5095,2.5661,2.5095,2.5409,1160492.0],["2010-04-13",2.5409,2.5787,2.5158,2.5787,1094011.0],["2010-04-14",2.5787,2.673,2.5598,2.673,2664708.0],["2010-04-15",2.6604,2.6856,2.6164,2.6416,1661117.0],["2010-04-16",2.6478,2.6541,2.5472,2.629,1274590.0],["2010-04-19",2.6164,2.6227,2.5472,2.5975,1869407.0],["2010-04-20",2.629,2.629,2.5849,2.5975,633197.0],["2010-04-21",2.6101,2.6353,2.5912,2.6038,594687.0],["2010-04-22",2.5787,2.673,2.5598,2.6416,1134732.0],["2010-04-23",2.6667,2.6667,2.6101,2.629,628123.0],["2010-04-26",2.6164,2.6604,2.6101,2.6101,1161793.0],["2010-04-27",2.6101,2.6478,2.5724,2.5912,1190415.0],["2010-04-28",2.5912,2.7673,2.5912,2.761,3848098.0],["2010-04-29",2.7548,2.7988,2.673,2.6793,1996385.0],["2010-04-30",2.7736,2.8239,2.7296,2.8114,3293612.0],["2010-05-03",2.8302,2.9309,2.8051,2.8868,2239802.0],["2010-05-04",2.8554,2.8554,2.7359,2.7736,1545848.0],["2010-05-05",2.7359,2.8177,2.673,2.7044,1477676.0],["2010-05-06",2.7044,2.8051,2.5032,2.6164,2184899.0],["2010-05-07",2.6164,2.7233,2.5912,2.6541,1969194.0],["2010-05-10",2.7296,2.7673,2.6038,2.6478,1444891.0],["2010-05-11",2.7422,2.8428,2.717,2.8177,2348305.0],["2010-05-12",2.8302,2.8302,2.761,2.8177,1111444.0],["2010-05-13",2.8051,2.8868,2.7799,2.8428,1215915.0],["2010-05-14",2.8302,2.8994,2.7359,2.8051,1478977.0],["2010-05-17",2.8114,2.8743,2.7296,2.8554,1133691.0],["2010-05-18",2.8931,2.9623,2.8365,2.8805,2523420.0],["2010-05-19",2.8805,2.956,2.8114,2.8428,1402608.0],["2010-05-20",2.7673,2.8114,2.629,2.6416,2648836.0],["2010-05-21",2.629,2.7988,2.5158,2.7107,2357932.0],["2010-05-24",2.7485,2.8177,2.717,2.717,1192887.0],["2010-05-25",2.6667,2.717,2.5849,2.6856,1155158.0],["2010-05-26",2.6982,2.8051,2.6793,2.7233,1443590.0],["2010-05-27",2.7736,2.7988,2.717,2.7673,693043.0],["2010-05-28",2.7673,2.8114,2.7107,2.7422,911871.0],["2010-06-01",2.717,2.7422,2.6227,2.6227,779039.0],["2010-06-02",2.629,2.717,2.6227,2.6982,883379.0],["2010-06-03",2.6793,2.8177,2.673,2.7422,1096483.0],["2010-06-04",2.7107,2.7359,2.6101,2.6164,1072675.0],["2010-06-07",2.629,2.6793,2.5283,2.5535,1022976.0],["2010-06-08",2.5724,2.6101,2.5283,2.5535,925401.0],["2010-06-09",2.5787,2.6353,2.5535,2.5598,756662.0],["2010-06-10",2.6038,2.6667,2.5849,2.6541,854107.0],["2010-06-11",2.6353,2.673,2.6227,2.673,479028.0],["2010-06-14",2.6793,2.7107,2.6667,2.6856,575823.0],["2010-06-15",2.6793,2.7233,2.673,2.7107,642174.0],["2010-06-16",2.6856,2.7359,2.6793,2.6856,519229.0],["2010-06-17",2.6856,2.7107,2.6164,2.6416,475255.0],["2010-06-18",2.6541,2.7107,2.6353,2.6478,758483.0],["2010-06-21",2.673,2.7044,2.5912,2.5975,807921.0],["2010-06-22",2.5975,2.6416,2.5535,2.5598,697336.0],["2010-06-23",2.5598,2.6416,2.5598,2.5787,630335.0],["2010-06-24",2.5661,2.6101,2.5661,2.5661,591044.0],["2010-06-25",2.5661,2.5912,2.5661,2.5787,1331183.0],["2010-06-28",2.5661,2.7359,2.5661,2.7233,2968232.0],["2010-06-29",2.7422,2.7422,2.5661,2.6164,2014078.0],["2010-06-30",2.6164,2.6667,2.5409,2.5724,1238162.0],["2010-07-01",2.6856,2.8931,2.6227,2.7485,5045668.0],["2010-07-02",2.7548,2.7548,2.5912,2.5975,1948638.0],["2010-07-06",2.629,2.6667,2.5472,2.5472,1656043.0],["2010-07-07",2.5661,2.6038,2.5472,2.5472,1267825.0],["2010-07-08",2.5724,2.5849,2.434,2.4717,2649877.0],["2010-07-09",2.5095,2.5095,2.4466,2.5032,792309.0],["2010-07-12",2.5095,2.5158,2.4466,2.4529,873752.0],["2010-07-13",2.4717,2.5095,2.4529,2.4906,947128.0],["2010-07-14",2.4906,2.5032,2.4592,2.4654,896519.0],["2010-07-15",2.4654,2.5221,2.4654,2.5158,1433182.0],["2010-07-16",2.4969,2.5095,2.4277,2.434,820931.0],["2010-07-19",2.4403,2.4843,2.4151,2.4277,832120.0],["2010-07-20",2.4151,2.4843,2.4088,2.4654,932687.0],["2010-07-21",2.478,2.4843,2.4277,2.4277,770582.0],["2010-07-22",2.4529,2.5032,2.434,2.5032,850334.0],["2010-07-23",2.5032,2.5598,2.4654,2.5535,1071634.0],["2010-07-26",2.5661,2.5787,2.5283,2.5724,1040150.0],["2010-07-27",2.5787,2.5787,2.4592,2.4592,1255205.0],["2010-07-28",2.4592,2.5032,2.4151,2.4214,957666.0],["2010-07-29",2.4466,2.4717,2.4214,2.434,682765.0],["2010-07-30",2.4214,2.4592,2.4214,2.4214,614462.0],["2010-08-02",2.4529,2.478,2.4277,2.4654,846691.0],["2010-08-03",2.4529,2.478,2.4277,2.434,803107.0],["2010-08-04",2.4403,2.4717,2.434,2.4654,582718.0],["2010-08-05",2.4592,2.478,2.434,2.434,742351.0],["2010-08-06",2.4277,2.4717,2.4277,2.4654,976270.0],["2010-08-09",2.478,2.5283,2.4592,2.5283,758873.0],["2010-08-10",2.4906,2.4969,2.434,2.4529,949340.0],["2010-08-11",2.434,2.4529,2.3963,2.4088,884810.0],["2010-08-12",2.39,2.3963,2.3271,2.3334,996826.0],["2010-08-13",2.3522,2.3648,2.3271,2.3271,778258.0],["2010-08-16",2.3145,2.39,2.2642,2.2831,2290280.0],["2010-08-17",2.2956,2.3585,2.2327,2.3397,2578712.0],["2010-08-18",2.3271,2.3397,2.2893,2.3397,1023237.0],["2010-08-19",2.3145,2.3397,2.2642,2.3397,1115608.0],["2010-08-20",2.3208,2.3837,2.3082,2.3837,1534530.0],["2010-08-23",2.3837,2.39,2.3082,2.3271,1663979.0],["2010-08-24",2.3082,2.3585,2.2768,2.2893,1438386.0],["2010-08-25",2.2705,2.3082,2.2705,2.3019,973278.0],["2010-08-26",2.3019,2.3271,2.2893,2.2893,534061.0],["2010-08-27",2.3019,2.3774,2.2893,2.3585,924230.0],["2010-08-30",2.3585,2.3774,2.3145,2.3145,760174.0],["2010-08-31",2.3208,2.4026,2.3019,2.3585,2239541.0],["2010-09-01",2.39,2.4403,2.3711,2.4403,871410.0],["2010-09-02",2.434,2.5849,2.3963,2.5535,3063855.0],["2010-09-03",2.5661,2.5724,2.5032,2.5598,1298268.0],["2010-09-07",2.5598,2.5787,2.4214,2.434,1575511.0],["2010-09-08",2.4529,2.4969,2.4214,2.4277,889103.0],["2010-09-09",2.478,2.5095,2.434,2.4906,1386866.0],["2010-09-10",2.3271,2.3585,2.2202,2.2956,6633929.0],["2010-09-13",2.3082,2.3522,2.3082,2.3334,1704830.0],["2010-09-14",2.3271,2.3585,2.3082,2.3208,1160882.0],["2010-09-15",2.3145,2.3334,2.3019,2.3271,765378.0],["2010-09-16",2.3271,2.3334,2.2956,2.3082,1458941.0],["2010-09-17",2.3397,2.3397,2.3082,2.3145,997347.0],["2010-09-20",2.3145,2.3397,2.3019,2.3271,942965.0],["2010-09-21",2.3334,2.3522,2.3145,2.3334,916424.0],["2010-09-22",2.3271,2.3397,2.2831,2.2893,864905.0],["2010-09-23",2.2831,2.3208,2.2705,2.2705,667153.0],["2010-09-24",2.3019,2.3082,2.2579,2.2956,1434222.0],["2010-09-27",2.2956,2.3397,2.2642,2.3208,816898.0],["2010-09-28",2.3208,2.3334,2.2956,2.3019,575172.0],["2010-09-29",2.3145,2.3208,2.239,2.2453,1803706.0],["2010-09-30",2.2705,2.2768,2.2202,2.239,1406771.0],["2010-10-01",2.239,2.2831,2.2202,2.2705,969765.0],["2010-10-04",2.2705,2.2893,2.2516,2.2642,800245.0],["2010-10-05",2.2768,2.3522,2.2579,2.3334,1722784.0],["2010-10-06",2.3271,2.3774,2.3208,2.3585,907578.0],["2010-10-07",2.3648,2.39,2.3648,2.3774,1301520.0],["2010-10-08",2.3711,2.39,2.3585,2.39,768631.0],["2010-10-11",2.3837,2.4214,2.3837,2.4151,673398.0],["2010-10-12",2.39,2.4214,2.3711,2.39,465628.0],["2010-10-13",2.4214,2.4214,2.39,2.3963,629814.0],["2010-10-14",2.4088,2.4151,2.3208,2.3585,2659764.0],["2010-10-15",2.4026,2.434,2.3459,2.4088,901723.0],["2010-10-18",2.4088,2.478,2.39,2.478,774876.0],["2010-10-19",2.4592,2.5032,2.4088,2.4214,834592.0],["2010-10-20",2.4403,2.478,2.4026,2.4403,514025.0],["2010-10-21",2.4403,2.478,2.3963,2.4088,446763.0],["2010-10-22",2.4277,2.4654,2.4214,2.4654,331235.0],["2010-10-25",2.478,2.478,2.4088,2.4151,447154.0],["2010-10-26",2.4088,2.4592,2.4088,2.4277,274121.0],["2010-10-27",2.4088,2.434,2.3963,2.4214,437136.0],["2010-10-28",2.4214,2.4277,2.3271,2.3711,1384654.0],["2010-10-29",2.3585,2.3774,2.3397,2.3585,701890.0],["2010-11-01",2.3585,2.3837,2.3271,2.3334,951291.0],["2010-11-02",2.3459,2.3963,2.3271,2.3963,770582.0],["2010-11-03",2.3837,2.39,2.3397,2.3711,377810.0],["2010-11-04",2.3837,2.4026,2.3648,2.3837,722575.0],["2010-11-05",2.3774,2.4214,2.3774,2.4088,628383.0],["2010-11-08",2.4088,2.4151,2.39,2.4088,341122.0],["2010-11-09",2.4026,2.4151,2.3585,2.3648,470572.0],["2010-11-10",2.3837,2.4466,2.3774,2.4403,941404.0],["2010-11-11",2.4403,2.4843,2.4088,2.4654,729080.0],["2010-11-12",2.4592,2.4843,2.4214,2.4277,578425.0],["2010-11-15",2.4466,2.5095,2.434,2.4906,740399.0],["2010-11-16",2.4592,2.4906,2.4026,2.4151,1171681.0],["2010-11-17",2.4277,2.4529,2.4026,2.4026,452618.0],["2010-11-18",2.4214,2.4466,2.4026,2.4466,449886.0],["2010-11-19",2.4529,2.4529,2.4088,2.4214,310289.0],["2010-11-22",2.4151,2.4214,2.39,2.4088,478378.0],["2010-11-23",2.39,2.4277,2.3459,2.4026,587141.0],["2010-11-24",2.4088,2.4529,2.39,2.434,531068.0],["2010-11-26",2.4214,2.4529,2.3963,2.3963,145322.0],["2010-11-29",2.3963,2.4151,2.3585,2.3963,681854.0],["2010-11-30",2.39,2.4151,2.3774,2.4151,555267.0],["2010-12-01",2.434,2.4969,2.4214,2.4906,1491857.0],["2010-12-02",2.478,2.5095,2.4529,2.4969,1225802.0],["2010-12-03",2.4906,2.6353,2.4843,2.6038,4031279.0],["2010-12-06",2.6038,2.6416,2.5849,2.6038,1105590.0],["2010-12-07",2.6227,2.629,2.5724,2.5849,1276541.0],["2010-12-08",2.5787,2.5912,2.5346,2.5472,1007234.0],["2010-12-09",2.5158,2.5221,2.3774,2.4906,3114724.0],["2010-12-10",2.4717,2.5158,2.4088,2.434,1327801.0],["2010-12-13",2.434,2.4529,2.3963,2.4026,1123934.0],["2010-12-14",2.39,2.3963,2.3334,2.3459,1721743.0],["2010-12-15",2.3397,2.3585,2.3334,2.3459,728950.0],["2010-12-16",2.3397,2.3774,2.3334,2.3585,493860.0],["2010-12-17",2.3585,2.3711,2.3397,2.3711,1618184.0],["2010-12-20",2.39,2.39,2.3397,2.3459,946478.0],["2010-12-21",2.3459,2.3522,2.3397,2.3459,562813.0],["2010-12-22",2.3585,2.3774,2.3334,2.3711,920588.0],["2010-12-23",2.3585,2.39,2.3585,2.3774,759394.0],["2010-12-27",2.3585,2.39,2.3585,2.3837,352701.0],["2010-12-28",2.39,2.39,2.3459,2.3837,517928.0],["2010-12-29",2.3648,2.3837,2.3648,2.3837,356214.0],["2010-12-30",2.3711,2.3837,2.3522,2.3522,424386.0],["2010-12-31",2.3459,2.3648,2.3397,2.3522,550323.0],["2011-01-03",2.3585,2.3711,2.3334,2.3459,703711.0],["2011-01-04",2.3397,2.3522,2.3082,2.3145,803498.0],["2011-01-05",2.3271,2.3711,2.3208,2.3397,868808.0],["2011-01-06",2.3397,2.3397,2.3145,2.3145,576473.0],["2011-01-07",2.3271,2.3334,2.3082,2.3145,565415.0],["2011-01-10",2.2956,2.3145,2.2831,2.3082,478508.0],["2011-01-11",2.3082,2.3334,2.3019,2.3145,516627.0],["2011-01-12",2.3271,2.39,2.3271,2.3522,960268.0],["2011-01-13",2.3522,2.3774,2.3522,2.3711,499324.0],["2011-01-14",2.3648,2.3711,2.3648,2.3711,362329.0],["2011-01-18",2.3585,2.3711,2.3459,2.3459,349709.0],["2011-01-19",2.3459,2.3585,2.2893,2.2893,654403.0],["2011-01-20",2.2956,2.3397,2.2831,2.2831,648549.0],["2011-01-21",2.3019,2.3082,2.2831,2.2831,685887.0],["2011-01-24",2.2831,2.3082,2.239,2.3019,891445.0],["2011-01-25",2.2956,2.3145,2.2705,2.2768,711517.0],["2011-01-26",2.2768,2.2893,2.2453,2.2768,990321.0],["2011-01-27",2.2642,2.2893,2.2453,2.2579,1037678.0],["2011-01-28",2.2579,2.2705,2.2265,2.2327,753409.0],["2011-01-31",2.2265,2.2516,2.2265,2.2327,435835.0],["2011-02-01",2.239,2.2893,2.2264,2.2893,616674.0],["2011-02-02",2.2893,2.2893,2.2453,2.2893,670275.0],["2011-02-03",2.2893,2.3522,2.2705,2.3397,1806959.0],["2011-02-04",2.3271,2.3522,2.2831,2.3459,678081.0],["2011-02-07",2.3522,2.3648,2.3271,2.3459,475906.0],["2011-02-08",2.3459,2.3522,2.3271,2.3522,439478.0],["2011-02-09",2.3334,2.3585,2.3208,2.3397,775006.0],["2011-02-10",2.3334,2.3585,2.3271,2.3585,361678.0],["2011-02-11",2.3585,2.3585,2.3271,2.3585,310158.0],["2011-02-14",2.3459,2.3711,2.3397,2.3585,876354.0],["2011-02-15",2.3397,2.3585,2.3397,2.3522,439088.0],["2011-02-16",2.3585,2.4214,2.3271,2.4151,1245577.0],["2011-02-17",2.4151,2.4151,2.3837,2.4088,487225.0],["2011-02-18",2.4088,2.4151,2.3837,2.39,728170.0],["2011-02-22",2.3648,2.4466,2.3648,2.4277,1764416.0],["2011-02-23",2.4214,2.4529,2.4088,2.434,733504.0],["2011-02-24",2.4214,2.5346,2.4151,2.5221,2045823.0],["2011-02-25",2.5158,2.5535,2.4906,2.5158,921889.0],["2011-02-28",2.5158,2.5472,2.4717,2.5095,718542.0],["2011-03-01",2.5032,2.5158,2.4151,2.4403,912001.0],["2011-03-02",2.4151,2.5095,2.4088,2.4969,506349.0],["2011-03-03",2.5095,2.5283,2.4654,2.478,552275.0],["2011-03-04",2.4717,2.478,2.4403,2.4403,433884.0],["2011-03-07",2.4277,2.4592,2.4151,2.4277,417101.0],["2011-03-08",2.4277,2.5158,2.4277,2.5032,1119901.0],["2011-03-09",2.5095,2.5283,2.4843,2.4969,721014.0],["2011-03-10",2.4717,2.4906,2.4403,2.4466,972237.0],["2011-03-11",2.2956,2.2956,2.1824,2.2013,3732959.0],["2011-03-14",2.239,2.239,2.1195,2.1384,1086335.0],["2011-03-15",2.0881,2.2264,2.0566,2.1887,1401047.0],["2011-03-16",2.1636,2.1887,2.1321,2.1447,966253.0],["2011-03-17",2.1636,2.1698,2.1258,2.1321,795431.0],["2011-03-18",2.1384,2.1824,2.1195,2.1824,809482.0],["2011-03-21",2.1887,2.2076,2.1636,2.2013,670926.0],["2011-03-22",2.2013,2.2013,2.1573,2.1824,392902.0],["2011-03-23",2.1887,2.2453,2.1698,2.2327,582718.0],["2011-03-24",2.2327,2.239,2.2013,2.2139,374818.0],["2011-03-25",2.2139,2.2265,2.1887,2.2076,409425.0],["2011-03-28",2.2202,2.2202,2.1698,2.2076,368443.0],["2011-03-29",2.2076,2.2264,2.195,2.2139,210242.0],["2011-03-30",2.2139,2.2139,2.1824,2.2076,308077.0],["2011-03-31",2.2202,2.2453,2.2013,2.2327,527556.0],["2011-04-01",2.2265,2.2516,2.2076,2.2202,423606.0],["2011-04-04",2.2076,2.2202,2.2076,2.2202,277373.0],["2011-04-05",2.2265,2.2516,2.2013,2.2516,634238.0],["2011-04-06",2.2453,2.3019,2.239,2.2579,1013739.0],["2011-04-07",2.2516,2.2956,2.2327,2.2327,446503.0],["2011-04-08",2.2453,2.2516,2.195,2.2076,407343.0],["2011-04-11",2.2013,2.2265,2.2013,2.2076,241596.0],["2011-04-12",2.2076,2.2265,2.1887,2.195,429850.0],["2011-04-13",2.2013,2.2327,2.1761,2.1887,378981.0],["2011-04-14",2.1761,2.2202,2.1761,2.2139,285049.0],["2011-04-15",2.2013,2.2264,2.2013,2.2139,261241.0],["2011-04-18",2.1887,2.2013,2.1761,2.1887,358556.0],["2011-04-19",2.1887,2.195,2.1698,2.1824,264233.0],["2011-04-20",2.2076,2.2076,2.1761,2.1824,326161.0],["2011-04-21",2.2013,2.2013,2.1761,2.195,189426.0],["2011-04-25",2.1887,2.195,2.1636,2.195,322128.0],["2011-04-26",2.1887,2.2076,2.1824,2.195,265664.0],["2011-04-27",2.1887,2.2579,2.1761,2.2265,949340.0],["2011-04-28",2.2139,2.2453,2.2139,2.2453,257598.0],["2011-04-29",2.2579,2.2768,2.2139,2.2642,668714.0],["2011-05-02",2.2642,2.2893,2.2327,2.2453,490997.0],["2011-05-03",2.2327,2.2956,2.1698,2.1887,532890.0],["2011-05-04",2.2013,2.2453,2.1761,2.2265,495031.0],["2011-05-05",2.1824,2.2327,2.1824,2.2076,446503.0],["2011-05-06",2.2327,2.2327,2.1887,2.2139,266705.0],["2011-05-09",2.2013,2.2202,2.2013,2.2139,271909.0],["2011-05-10",2.2265,2.2327,2.2076,2.2202,200614.0],["2011-05-11",2.2139,2.239,2.2013,2.2265,361548.0],["2011-05-12",2.2076,2.239,2.2013,2.239,699938.0],["2011-05-13",2.2265,2.239,2.2076,2.2265,372086.0],["2011-05-16",2.2013,2.2139,2.1761,2.1761,756662.0],["2011-05-17",2.1698,2.1887,2.1698,2.1698,369484.0],["2011-05-18",2.1698,2.1887,2.1698,2.1761,230017.0],["2011-05-19",2.1824,2.1887,2.1698,2.1887,346847.0],["2011-05-20",2.1698,2.195,2.151,2.1573,387828.0],["2011-05-23",2.1447,2.195,2.1384,2.1698,484362.0],["2011-05-24",2.1698,2.1761,2.1447,2.1761,397325.0],["2011-05-25",2.151,2.1824,2.151,2.1636,385616.0],["2011-05-26",2.151,2.1887,2.151,2.1824,333837.0],["2011-05-27",2.1824,2.2013,2.1698,2.1698,312630.0],["2011-05-31",2.1824,2.1887,2.151,2.1887,858660.0],["2011-06-01",2.1887,2.1887,2.1195,2.1195,464977.0],["2011-06-02",2.1447,2.1573,2.1195,2.1258,214275.0],["2011-06-03",2.107,2.1258,2.0692,2.0755,480069.0],["2011-06-06",2.0692,2.0692,2.0126,2.0126,357775.0],["2011-06-07",2.0189,2.0566,2.0063,2.0063,261371.0],["2011-06-08",1.9937,2.0378,1.9812,1.9812,269827.0],["2011-06-09",1.9623,2.0,1.956,1.9749,285570.0],["2011-06-10",1.9497,1.9937,1.9497,1.9875,367663.0],["2011-06-13",2.0,2.0,1.8931,1.912,700849.0],["2011-06-14",1.912,1.9749,1.912,1.9497,283618.0],["2011-06-15",1.9308,1.9623,1.8994,1.912,339691.0],["2011-06-16",1.912,1.9497,1.8994,1.912,335788.0],["2011-06-17",1.912,1.9183,1.8113,1.8491,1049647.0],["2011-06-20",1.8365,1.8617,1.6541,1.6856,1567575.0],["2011-06-21",1.7044,1.8113,1.7044,1.7988,811304.0],["2011-06-22",1.7736,1.8302,1.7233,1.7296,635148.0],["2011-06-23",1.7296,1.7925,1.6919,1.6981,644125.0],["2011-06-24",1.7044,1.7862,1.6981,1.7736,2019022.0],["2011-06-27",1.6667,1.7673,1.6667,1.7422,698377.0],["2011-06-28",1.7422,1.8554,1.7422,1.8554,421394.0],["2011-06-29",1.8617,1.8742,1.8051,1.8428,310939.0],["2011-06-30",1.8491,1.9057,1.8239,1.8868,1031563.0],["2011-07-01",1.9749,2.1447,1.9686,2.1447,2987356.0],["2011-07-05",2.107,2.1698,2.0755,2.1698,1128878.0],["2011-07-06",2.1573,2.1887,2.1384,2.1824,679903.0],["2011-07-07",2.1887,2.2642,2.1761,2.2642,1121852.0],["2011-07-08",2.2579,2.2956,2.2139,2.2579,897950.0],["2011-07-11",2.2327,2.2642,2.1824,2.2516,601713.0],["2011-07-12",2.2453,2.2831,2.2265,2.2453,503357.0],["2011-07-13",2.239,2.3082,2.2327,2.2642,620837.0],["2011-07-14",2.2705,2.2831,2.2076,2.2265,403570.0],["2011-07-15",2.2327,2.2705,2.2202,2.239,455480.0],["2011-07-18",2.2264,2.2264,2.1195,2.1447,601713.0],["2011-07-19",2.1384,2.239,2.1195,2.239,319786.0],["2011-07-20",2.239,2.239,2.1384,2.2076,171082.0],["2011-07-21",2.151,2.239,2.151,2.2265,223122.0],["2011-07-22",2.2139,2.2139,2.1761,2.195,180579.0],["2011-07-25",2.1698,2.2013,2.1132,2.1636,354392.0],["2011-07-26",2.1761,2.195,2.107,2.107,547851.0],["2011-07-27",2.107,2.107,2.0378,2.0503,558910.0],["2011-07-28",2.0566,2.2013,2.0315,2.1195,569708.0],["2011-07-29",2.0944,2.1321,2.0755,2.1132,363760.0],["2011-08-01",2.1321,2.1321,2.0441,2.0566,371956.0],["2011-08-02",2.0378,2.0755,1.9875,1.9875,406172.0],["2011-08-03",1.9875,2.0315,1.9497,1.9875,318355.0],["2011-08-04",1.9686,2.0,1.8365,1.8365,703581.0],["2011-08-05",1.8554,1.9246,1.7925,1.8805,535362.0],["2011-08-08",1.8302,1.8994,1.7359,1.7359,961439.0],["2011-08-09",1.7799,1.8805,1.7107,1.8742,886241.0],["2011-08-10",1.8617,2.1258,1.7547,1.761,485143.0],["2011-08-11",1.7799,1.8805,1.7485,1.8428,1130699.0],["2011-08-12",1.8554,1.8554,1.761,1.7736,396155.0],["2011-08-15",1.7925,1.8239,1.7799,1.8051,338780.0],["2011-08-16",1.7925,1.7988,1.7422,1.7799,315362.0],["2011-08-17",1.7925,1.8302,1.761,1.7736,225333.0],["2011-08-18",1.7422,1.8176,1.7296,1.7547,490477.0],["2011-08-19",1.7485,1.8051,1.7359,1.7862,458342.0],["2011-08-22",1.8176,1.8176,1.7862,1.8051,243547.0],["2011-08-23",1.8176,1.8428,1.7862,1.8302,592736.0],["2011-08-24",1.8302,1.868,1.7862,1.8113,298319.0],["2011-08-25",1.8239,1.8491,1.7799,1.7862,316663.0],["2011-08-26",1.7862,1.8554,1.7862,1.8365,464327.0],["2011-08-29",1.8554,1.9623,1.8302,1.9434,481500.0],["2011-08-30",1.9371,2.0755,1.9308,2.0441,676130.0],["2011-08-31",2.0629,2.1132,2.0,2.0566,876093.0],["2011-09-01",2.0441,2.0629,1.8994,2.0063,556178.0],["2011-09-02",1.9875,2.0126,1.8868,1.8994,428940.0],["2011-09-06",1.8302,1.9497,1.761,1.9371,569578.0],["2011-09-07",1.9623,2.0126,1.8868,1.9246,1272118.0],["2011-09-08",1.9749,1.9749,1.7359,1.7736,2157839.0],["2011-09-09",1.7736,1.7988,1.7233,1.7233,1065259.0],["2011-09-12",1.7296,1.761,1.6478,1.6981,961049.0],["2011-09-13",1.6981,1.7296,1.6667,1.6793,563593.0],["2011-09-14",1.7296,1.7988,1.6981,1.7862,1010487.0],["2011-09-15",1.7925,1.7988,1.717,1.7359,505048.0],["2011-09-16",1.7422,1.7799,1.7107,1.7799,585710.0],["2011-09-19",1.7547,1.7547,1.717,1.7359,238734.0],["2011-09-20",1.7422,1.7485,1.6793,1.6919,405912.0],["2011-09-21",1.6856,1.7044,1.6604,1.6667,454960.0],["2011-09-22",1.6352,1.6478,1.5661,1.5849,746904.0],["2011-09-23",1.5661,1.6667,1.5661,1.6667,337349.0],["2011-09-26",1.6667,1.6667,1.629,1.6667,255907.0],["2011-09-27",1.6793,1.7296,1.6604,1.7107,547591.0],["2011-09-28",1.7107,1.7107,1.5724,1.5849,533800.0],["2011-09-29",1.6227,1.6352,1.522,1.5724,440909.0],["2011-09-30",1.5598,1.6227,1.5409,1.5849,536532.0],["2011-10-03",1.5598,1.5912,1.478,1.478,657135.0],["2011-10-04",1.4654,1.6667,1.4403,1.6604,1060055.0],["2011-10-05",1.6667,1.6981,1.6164,1.6478,310419.0],["2011-10-06",1.6415,1.6667,1.6038,1.6604,420874.0],["2011-10-07",1.8239,1.9308,1.7296,1.7485,2252812.0],["2011-10-10",1.7736,1.8742,1.7107,1.8051,1193928.0],["2011-10-11",1.7925,1.8805,1.7736,1.868,630335.0],["2011-10-12",1.8868,1.8868,1.8302,1.8365,400578.0],["2011-10-13",1.8239,1.8428,1.761,1.8239,538614.0],["2011-10-14",1.8365,1.868,1.7547,1.8491,535882.0],["2011-10-17",1.8428,1.8491,1.7736,1.8239,397586.0],["2011-10-18",1.8051,1.8365,1.7547,1.8302,681854.0],["2011-10-19",1.8239,1.8491,1.7988,1.8302,448064.0],["2011-10-20",1.8365,1.8428,1.7799,1.8239,303523.0],["2011-10-21",1.8491,1.8554,1.8051,1.8491,351270.0],["2011-10-24",1.8554,1.9183,1.8176,1.8868,394463.0],["2011-10-25",1.8742,1.8805,1.8051,1.8051,363109.0],["2011-10-26",1.8365,1.8805,1.8051,1.868,391991.0],["2011-10-27",1.8931,1.9497,1.8805,1.9497,997086.0],["2011-10-28",1.9434,1.9812,1.8994,1.9183,750027.0],["2011-10-31",1.8931,1.912,1.8554,1.8554,338130.0],["2011-11-01",1.8113,1.912,1.8113,1.8239,450797.0],["2011-11-02",1.8554,1.912,1.8239,1.8742,440128.0],["2011-11-03",1.8931,1.9308,1.8428,1.8742,578555.0],["2011-11-04",1.8554,1.9308,1.8554,1.9183,240815.0],["2011-11-07",1.9057,1.9497,1.8554,1.9057,437396.0],["2011-11-08",1.9183,1.9623,1.8805,1.956,585060.0],["2011-11-09",1.912,1.9371,1.868,1.868,770582.0],["2011-11-10",1.8994,1.9308,1.8805,1.9246,482281.0],["2011-11-11",1.9434,1.9686,1.912,1.9623,641263.0],["2011-11-14",1.9434,1.9497,1.8868,1.8994,570749.0],["2011-11-15",1.8931,1.9812,1.8868,1.9812,311199.0],["2011-11-16",1.956,1.9623,1.8742,1.8868,262542.0],["2011-11-17",1.8931,1.9371,1.8868,1.8931,226764.0],["2011-11-18",1.8931,1.9308,1.8805,1.8994,273600.0],["2011-11-21",1.8742,1.8931,1.8617,1.8617,358946.0],["2011-11-22",1.8617,1.912,1.8554,1.8617,277503.0],["2011-11-23",1.8554,1.8742,1.8176,1.8239,690961.0],["2011-11-25",1.8239,1.8239,1.7107,1.7107,214665.0],["2011-11-28",1.9057,1.9057,1.7736,1.8491,319265.0],["2011-11-29",1.8428,1.8554,1.7925,1.7988,248231.0],["2011-11-30",1.8554,1.9371,1.8176,1.9371,831469.0],["2011-12-01",1.9246,1.9371,1.8554,1.8805,327462.0],["2011-12-02",1.9057,1.9057,1.8365,1.8742,194239.0],["2011-12-05",1.8931,1.8994,1.8491,1.8868,356474.0],["2011-12-06",1.8868,1.9623,1.868,1.956,554356.0],["2011-12-07",1.9371,2.0126,1.9183,1.9937,892746.0],["2011-12-08",1.9812,2.1258,1.9812,2.0944,1191846.0],["2011-12-09",2.1195,2.4592,2.1007,2.4088,3635514.0],["2011-12-12",2.3145,2.5221,2.2893,2.4717,1577983.0],["2011-12-13",2.4717,2.4717,2.3522,2.3585,1067080.0],["2011-12-14",2.3459,2.3837,2.2768,2.3837,898210.0],["2011-12-15",2.3963,2.4843,2.39,2.4466,1058884.0],["2011-12-16",2.4717,2.5661,2.4403,2.4529,2035154.0],["2011-12-19",2.4654,2.4969,2.4088,2.4088,736886.0],["2011-12-20",2.478,2.5472,2.4088,2.5472,1542466.0],["2011-12-21",2.5283,2.673,2.5032,2.6604,1739047.0],["2011-12-22",2.6856,2.7862,2.6416,2.7736,2496619.0],["2011-12-23",2.8177,2.8239,2.7107,2.7673,685367.0],["2011-12-27",2.7296,2.8239,2.6982,2.8239,704101.0],["2011-12-28",2.8177,2.8239,2.7359,2.7673,686538.0],["2011-12-29",2.7673,2.7925,2.7485,2.7862,853976.0],["2011-12-30",2.7799,2.8302,2.7359,2.7422,1153467.0],["2012-01-03",2.7925,2.8365,2.7422,2.8239,1847420.0],["2012-01-04",2.8239,2.9057,2.7862,2.8554,2291712.0],["2012-01-05",2.8302,2.9812,2.8051,2.9686,1574470.0],["2012-01-06",2.9875,2.9875,2.912,2.9434,971066.0],["2012-01-09",2.9372,3.0,2.9246,2.9938,797773.0],["2012-01-10",3.0252,3.0441,2.9183,2.9372,1101817.0],["2012-01-11",2.9246,2.9812,2.8931,2.9623,636709.0],["2012-01-12",2.9497,2.9749,2.8428,2.9309,679773.0],["2012-01-13",2.8931,3.0629,2.8491,3.0189,2115426.0],["2012-01-17",3.0378,3.0755,2.9434,2.9497,801026.0],["2012-01-18",2.9497,3.0692,2.8868,3.0504,1155678.0],["2012-01-19",3.0567,3.1133,3.0,3.0252,640092.0],["2012-01-20",3.0126,3.0441,2.956,2.9812,486184.0],["2012-01-23",2.9686,2.9938,2.8931,2.9686,771883.0],["2012-01-24",2.9372,3.0818,2.8931,3.0692,668324.0],["2012-01-25",3.0755,3.1447,3.0629,3.107,1100256.0],["2012-01-26",3.1384,3.2076,3.107,3.1887,1321816.0],["2012-01-27",3.1824,3.2705,3.1699,3.2328,764728.0],["2012-01-30",3.2202,3.2202,3.1636,3.1762,545119.0],["2012-01-31",3.2202,3.2516,3.1824,3.2328,649329.0],["2012-02-01",3.2516,3.2831,3.2013,3.2642,965993.0],["2012-02-02",3.2579,3.3082,3.2453,3.2956,1392721.0],["2012-02-03",3.3523,3.3711,3.3145,3.346,1176885.0],["2012-02-06",3.3397,3.3648,3.3145,3.3397,501275.0],["2012-02-07",3.3397,3.3585,3.239,3.3019,814556.0],["2012-02-08",3.3019,3.3082,3.1007,3.3019,2145479.0],["2012-02-09",3.2956,3.3208,3.2579,3.3082,899511.0],["2012-02-10",3.2579,3.3019,3.2013,3.2453,465628.0],["2012-02-13",3.2768,3.3648,3.2516,3.3082,733374.0],["2012-02-14",3.2956,3.3523,3.2768,3.3397,546680.0],["2012-02-15",3.3397,3.3397,3.2453,3.2894,518839.0],["2012-02-16",3.2768,3.3397,3.2642,3.3019,796732.0],["2012-02-17",3.3082,3.3271,3.2956,3.3019,442210.0],["2012-02-21",3.3334,3.478,3.3019,3.4151,2569215.0],["2012-02-22",3.4277,3.4466,3.3334,3.3334,695645.0],["2012-02-23",3.3523,3.39,3.2139,3.3585,1027140.0],["2012-02-24",3.3774,3.4529,3.3208,3.4403,762126.0],["2012-02-27",3.4214,3.4403,3.3648,3.4026,299230.0],["2012-02-28",3.4026,3.4277,3.3334,3.3397,362589.0],["2012-02-29",3.3334,3.39,3.2768,3.2956,711907.0],["2012-03-01",3.3271,3.3648,3.2768,3.3397,586881.0],["2012-03-02",3.346,3.346,3.2139,3.2265,587271.0],["2012-03-05",3.239,3.3837,3.239,3.3774,664551.0],["2012-03-06",3.3523,3.4277,3.3082,3.4214,922409.0],["2012-03-07",3.4466,3.4655,3.3837,3.4026,522482.0],["2012-03-08",3.434,3.5661,3.3963,3.5598,1162964.0],["2012-03-09",3.7674,4.4592,3.7674,4.3711,11850159.0],["2012-03-12",4.346,4.39,4.1762,4.2391,2896156.0],["2012-03-13",4.3208,4.4152,4.2391,4.3837,2598487.0],["2012-03-14",4.4026,4.4215,4.2894,4.3334,1175323.0],["2012-03-15",4.3271,4.4026,4.2453,4.3523,968464.0],["2012-03-16",4.3711,4.3774,4.2202,4.2391,1245187.0],["2012-03-19",4.3208,4.3397,4.1887,4.2768,1037027.0],["2012-03-20",4.2453,4.3271,4.2328,4.2894,875313.0],["2012-03-21",4.3271,4.434,4.2768,4.3397,1538042.0],["2012-03-22",4.5032,5.0315,4.4655,4.8303,8118500.0],["2012-03-23",4.8743,4.9875,4.6982,4.8994,2575980.0],["2012-03-26",4.9875,5.0001,4.8869,4.9435,2135982.0],["2012-03-27",4.9686,4.9812,4.8743,4.8806,1558598.0],["2012-03-28",4.912,4.9561,4.7799,4.8366,1252733.0],["2012-03-29",4.824,4.9057,4.7862,4.8869,1148393.0],["2012-03-30",4.9686,5.0001,4.8491,4.8743,1003591.0],["2012-04-02",4.9183,5.346,4.9183,5.3271,6406905.0],["2012-04-03",5.346,5.4089,5.1699,5.2391,2904352.0],["2012-04-04",5.2139,5.302,5.1699,5.2391,1970625.0],["2012-04-05",5.2517,5.3397,5.1888,5.2139,2122582.0],["2012-04-09",5.1762,5.1762,4.9435,5.107,2496879.0],["2012-04-10",5.1259,5.1447,4.5724,4.7045,3808027.0],["2012-04-11",4.8177,5.0127,4.7799,4.9372,1540254.0],["2012-04-12",4.9309,5.1762,4.9057,5.1447,2010826.0],["2012-04-13",5.1133,5.1133,4.8743,4.9372,1359285.0],["2012-04-16",4.9749,5.0378,4.8428,4.9561,1358244.0],["2012-04-17",4.9749,5.0756,4.9623,5.0064,716461.0],["2012-04-18",4.9812,5.0818,4.912,5.063,1063568.0],["2012-04-19",5.0252,5.1888,4.9686,5.0944,1508510.0],["2012-04-20",5.1573,5.1888,5.0378,5.107,1387256.0],["2012-04-23",5.0127,5.0441,4.8743,5.0315,1282396.0],["2012-04-24",5.0567,5.107,4.9875,5.0189,1002290.0],["2012-04-25",5.0944,5.3083,5.0315,5.1825,1565103.0],["2012-04-26",5.1951,5.2517,5.1636,5.1951,810523.0],["2012-04-27",5.2265,5.2265,5.063,5.2076,793610.0],["2012-04-30",5.2454,5.2517,5.1447,5.1888,759003.0],["2012-05-01",5.2139,5.4215,5.0944,5.0944,2793117.0],["2012-05-02",5.0756,5.3208,5.0378,5.2328,2265822.0],["2012-05-03",5.2202,5.3649,5.1259,5.1825,2129087.0],["2012-05-04",5.1573,5.2391,5.0756,5.1259,1424465.0],["2012-05-07",5.1007,5.1636,5.0378,5.1384,1282786.0],["2012-05-08",5.0818,5.107,4.3145,4.3837,4353016.0],["2012-05-09",4.3334,4.4466,4.2265,4.2831,1951240.0],["2012-05-10",4.5347,4.6856,4.39,4.629,2341800.0],["2012-05-11",4.5724,4.8428,4.5661,4.8114,1733843.0],["2012-05-14",4.7359,4.8114,4.3774,4.3963,1855746.0],["2012-05-15",4.4403,4.6164,4.4089,4.4529,1478977.0],["2012-05-16",4.4466,4.5472,4.1699,4.1825,2407370.0],["2012-05-17",4.2076,4.2391,3.8617,3.912,2674986.0],["2012-05-18",3.912,4.0252,3.8365,3.9183,1709644.0],["2012-05-21",4.2579,4.434,3.956,4.1447,3740375.0],["2012-05-22",4.1699,4.2768,4.1196,4.1384,2432350.0],["2012-05-23",4.1133,4.3145,4.0252,4.3082,1733322.0],["2012-05-24",4.3082,4.4529,4.1196,4.4215,1989359.0],["2012-05-25",4.4152,4.4529,4.302,4.3334,1376328.0],["2012-05-29",4.3523,4.4277,4.2579,4.3145,866726.0],["2012-05-30",4.2768,4.2831,4.1321,4.1825,928394.0],["2012-05-31",4.2076,4.2642,4.0881,4.2391,1495369.0],["2012-06-01",4.1259,4.1447,4.0818,4.1007,1601271.0],["2012-06-04",4.0944,4.2013,3.8177,4.0189,2030861.0],["2012-06-05",3.9938,4.1636,3.9497,4.1321,1141628.0],["2012-06-06",4.1825,4.4089,4.151,4.2139,2166295.0],["2012-06-07",4.2768,4.3837,4.0378,4.0441,1642773.0],["2012-06-08",4.0378,4.2579,3.8491,4.2139,1376458.0],["2012-06-11",4.2453,4.2642,4.0126,4.0441,1039629.0],["2012-06-12",4.0567,4.1699,3.9749,4.151,1011788.0],["2012-06-13",4.1447,4.1447,3.9183,3.9686,1133431.0],["2012-06-14",3.9938,4.0944,3.956,4.0755,1032604.0],["2012-06-15",4.0755,4.195,4.0001,4.1321,1463885.0],["2012-06-18",4.1133,4.2642,4.0692,4.2391,996696.0],["2012-06-19",4.2516,4.3711,4.2139,4.3208,993574.0],["2012-06-20",4.3523,4.6101,4.2957,4.5472,1836362.0],["2012-06-21",4.5535,4.5535,4.4026,4.4466,1394022.0],["2012-06-22",4.5095,4.5347,4.4466,4.4529,3637726.0],["2012-06-25",4.4026,4.4026,4.3082,4.3208,875573.0],["2012-06-26",4.3082,4.39,4.2391,4.2579,787625.0],["2012-06-27",4.2831,4.4592,4.2579,4.4277,1182479.0],["2012-06-28",4.3586,4.4215,4.2579,4.3334,1906355.0],["2012-06-29",4.9246,5.2391,4.8051,5.2265,11210067.0],["2012-07-02",5.2139,5.5976,5.1447,5.5913,4216151.0],["2012-07-03",5.5284,5.6605,5.5158,5.629,2168897.0],["2012-07-05",5.5598,5.7359,5.5347,5.5661,3720210.0],["2012-07-06",5.4969,5.7737,5.4215,5.5347,3535728.0],["2012-07-09",5.6479,5.7548,5.5661,5.7234,2317341.0],["2012-07-10",5.7674,5.9749,5.7296,5.7925,3607413.0],["2012-07-11",5.9498,5.9561,5.6793,5.7234,2816795.0],["2012-07-12",5.7422,5.7925,5.4278,5.7737,2740426.0],["2012-07-13",5.7737,6.2391,5.7548,6.0567,4770897.0],["2012-07-16",6.0441,6.2894,6.0441,6.0819,3253541.0],["2012-07-17",6.0944,6.2831,6.019,6.0756,2677068.0],["2012-07-18",6.0378,6.1385,6.0064,6.0567,1575901.0],["2012-07-19",6.1133,6.2139,6.0064,6.1007,1243106.0],["2012-07-20",6.0064,6.0693,5.8491,6.019,2577801.0],["2012-07-23",5.9749,6.151,5.7674,6.0693,2437944.0],["2012-07-24",6.1322,6.1322,5.8995,5.9686,1846119.0],["2012-07-25",6.0001,6.063,5.8491,5.8617,1988709.0],["2012-07-26",6.0001,6.0693,5.7863,6.0567,2147301.0],["2012-07-27",6.0504,6.258,6.0441,6.1636,1951630.0],["2012-07-30",6.2454,6.4466,6.2139,6.2831,4058730.0],["2012-07-31",6.2894,6.4278,6.2643,6.3523,3143867.0],["2012-08-01",6.4026,6.4152,6.0441,6.0441,2030601.0],["2012-08-02",5.9812,6.0944,5.6793,6.0504,4272484.0],["2012-08-03",6.1636,6.2705,6.0064,6.0378,2013167.0],["2012-08-06",6.0315,6.1951,5.9686,5.9749,1377629.0],["2012-08-07",6.0127,6.0756,5.912,5.9183,1421993.0],["2012-08-08",5.9183,6.0504,5.8617,5.9309,1067210.0],["2012-08-09",5.9435,6.2454,5.8995,6.2391,2688256.0],["2012-08-10",6.2202,6.2202,5.9749,6.0315,1366440.0],["2012-08-13",6.0253,6.2014,5.9749,6.1322,1604133.0],["2012-08-14",6.0756,6.2391,6.0756,6.1385,1365139.0],["2012-08-15",5.9309,6.0315,5.2957,5.4089,6821273.0],["2012-08-16",5.4152,5.4152,5.0567,5.0693,4020610.0],["2012-08-17",5.0567,5.2076,4.9246,5.1762,3641629.0],["2012-08-20",5.2013,5.2076,5.0818,5.1573,2067029.0],["2012-08-21",5.195,5.2517,5.0064,5.0378,1692991.0],["2012-08-22",5.0189,5.0881,4.9561,5.0064,2438985.0],["2012-08-23",4.9875,5.0127,4.6542,4.8177,6045747.0],["2012-08-24",4.8114,5.1259,4.8114,5.063,2277270.0],["2012-08-27",5.0944,5.1699,5.0504,5.0818,1522170.0],["2012-08-28",5.1322,5.1573,5.0567,5.1259,1186772.0],["2012-08-29",5.151,5.1825,5.107,5.1259,708785.0],["2012-08-30",5.0944,5.1196,5.0441,5.0693,678081.0],["2012-08-31",5.107,5.1259,4.9686,5.0567,1396103.0],["2012-09-04",5.0881,5.1322,4.9435,5.0756,1552223.0],["2012-09-05",5.1699,5.5284,5.1133,5.4844,3910546.0],["2012-09-06",5.6164,5.7485,5.5347,5.6605,6042625.0],["2012-09-07",6.9183,6.9183,6.3083,6.3334,18586346.0],["2012-09-10",6.4278,6.6102,6.3523,6.5221,6206421.0],["2012-09-11",6.5221,6.6479,6.4404,6.4718,3958813.0],["2012-09-12",6.5032,6.8177,6.5032,6.6982,4508876.0],["2012-09-13",6.7297,6.8743,6.6856,6.7989,3648004.0],["2012-09-14",6.8555,6.8869,6.5284,6.6353,3568383.0],["2012-09-17",6.6227,6.8429,6.5536,6.8366,3049154.0],["2012-09-18",6.8492,6.975,6.7926,6.9246,4683340.0],["2012-09-19",6.9372,7.0504,6.8743,6.9435,2967191.0],["2012-09-20",6.8743,7.0064,6.868,6.9624,2084202.0],["2012-09-21",7.0378,7.0441,6.8177,6.8995,2904483.0],["2012-09-24",6.868,6.9183,6.585,6.6227,2924648.0],["2012-09-25",6.5599,6.7611,6.4718,6.5095,3418117.0],["2012-09-26",6.5221,6.7234,6.4592,6.5095,2679279.0],["2012-09-27",6.5347,6.8492,6.5158,6.7863,2285857.0],["2012-09-28",6.8177,6.9435,6.6982,6.9309,3959463.0],["2012-10-01",7.0064,7.0693,6.8743,6.9498,2712715.0],["2012-10-02",6.975,7.0001,6.8177,6.8492,2477755.0],["2012-10-03",6.7611,6.7926,6.4781,6.5473,4033100.0],["2012-10-04",6.6416,6.6605,6.4026,6.5158,2918663.0],["2012-10-05",6.5284,6.6479,6.3837,6.4278,1481319.0],["2012-10-08",6.4278,6.6416,6.3209,6.5787,1670484.0],["2012-10-09",6.5787,6.6668,6.3271,6.3586,2286377.0],["2012-10-10",6.3775,6.6039,6.3712,6.5095,1690389.0],["2012-10-11",6.5787,6.5976,6.4152,6.4404,1144880.0],["2012-10-12",6.4278,6.4655,6.3271,6.3963,1007885.0],["2012-10-15",6.3837,6.4341,6.1133,6.2139,2406590.0],["2012-10-16",6.2768,6.4781,6.2391,6.4529,1914552.0],["2012-10-17",6.4844,6.585,6.4341,6.4907,1851193.0],["2012-10-18",6.541,6.541,6.3397,6.3775,1465316.0],["2012-10-19",6.3334,6.3712,6.1259,6.1385,2831236.0],["2012-10-22",6.2454,6.2454,6.0567,6.107,2651048.0],["2012-10-23",6.0819,6.0819,5.8617,6.0001,2972004.0],["2012-10-24",6.0253,6.0819,5.9561,5.9749,1404950.0],["2012-10-25",5.9938,6.1007,5.8869,5.9372,1625600.0],["2012-10-26",5.9183,6.1196,5.8366,6.107,1567575.0],["2012-10-31",6.1447,6.1951,5.9246,6.0315,1401307.0],["2012-11-01",6.0253,6.0441,5.6227,5.6227,4144205.0],["2012-11-02",5.6605,5.7297,5.3963,5.6793,4234235.0],["2012-11-05",5.78,5.8429,5.673,5.824,2267253.0],["2012-11-06",5.8617,6.0252,5.8617,5.9498,2541243.0],["2012-11-07",6.4466,6.5913,6.346,6.5221,10451063.0],["2012-11-08",6.5536,6.868,6.5347,6.6731,8278003.0],["2012-11-09",6.6605,6.8995,6.3837,6.4529,4420408.0],["2012-11-12",6.5095,6.78,6.4341,6.7171,3198769.0],["2012-11-13",6.7548,6.7611,6.5724,6.5787,2388376.0],["2012-11-14",6.6039,6.6794,6.0127,6.1385,4040646.0],["2012-11-15",6.1385,6.1762,5.7045,5.8303,4011634.0],["2012-11-16",5.824,6.0881,5.7485,5.9309,2499481.0],["2012-11-19",6.2014,6.5473,6.1322,6.3209,3117586.0],["2012-11-20",6.2894,6.4089,6.019,6.0819,4283152.0],["2012-11-21",6.0819,6.2202,6.0253,6.1762,2176703.0],["2012-11-23",6.1133,6.1951,6.0315,6.1888,1088807.0],["2012-11-26",6.1385,6.2265,6.107,6.2076,1820750.0],["2012-11-27",6.1951,6.5536,6.1573,6.541,3934354.0],["2012-11-28",6.5473,6.8743,6.5095,6.7611,5993057.0],["2012-11-29",6.824,6.8743,6.585,6.7422,3214121.0],["2012-11-30",6.7045,6.8177,6.629,6.6668,2847889.0],["2012-12-03",6.7045,6.7863,6.4278,6.5347,5255780.0],["2012-12-04",6.6039,6.7171,6.4718,6.7045,3061904.0],["2012-12-05",6.7611,6.8555,6.5599,6.6542,5456524.0],["2012-12-06",6.6794,6.8555,6.6479,6.824,7493630.0],["2012-12-07",6.9561,7.0756,6.1447,6.2391,17292372.0],["2012-12-10",6.2265,6.4089,5.8366,5.912,9350807.0],["2012-12-11",5.9058,6.151,5.8366,6.151,6024541.0],["2012-12-12",6.1825,6.2517,6.0944,6.1385,3594143.0],["2012-12-13",6.107,6.1636,5.9686,6.0001,3755467.0],["2012-12-14",6.1322,6.258,5.6919,5.7422,12697760.0],["2012-12-17",5.8491,5.8491,5.3963,5.4466,17575209.0],["2012-12-18",5.195,5.2013,4.824,4.8994,28877126.0],["2012-12-19",5.1007,5.3837,5.0127,5.2517,23703700.0],["2012-12-20",5.3712,5.4215,5.1196,5.1888,9650298.0],["2012-12-21",5.1259,5.2013,5.0001,5.0944,8152847.0],["2012-12-24",5.151,5.1888,5.0315,5.0504,2763194.0],["2012-12-26",5.0818,5.1196,4.9812,5.0064,3732309.0],["2012-12-27",5.0756,5.2517,5.0756,5.1951,8007005.0],["2012-12-28",5.2013,5.2013,5.0881,5.1447,3754166.0],["2012-12-31",5.2013,5.3208,5.1636,5.3083,5874926.0],["2013-01-02",5.6164,5.629,5.3523,5.3712,6342375.0],["2013-01-03",5.4403,5.6164,5.3712,5.5158,6571611.0],["2013-01-04",5.5976,5.6353,5.4781,5.5347,4943410.0],["2013-01-07",5.585,5.5913,5.3208,5.434,4909844.0],["2013-01-08",5.4403,5.5221,5.3963,5.5095,3814792.0],["2013-01-09",5.5158,5.5598,5.302,5.39,4992978.0],["2013-01-10",5.39,5.4026,5.0189,5.1951,11865771.0],["2013-01-11",5.2831,5.3145,5.195,5.2391,3865401.0],["2013-01-14",5.2139,5.2579,5.107,5.1762,5011452.0],["2013-01-15",5.1825,5.3208,5.1384,5.302,3984703.0],["2013-01-16",5.2768,5.8177,5.195,5.6039,17057281.0],["2013-01-17",5.7422,5.8114,5.5598,5.5787,7309408.0],["2013-01-18",5.6605,5.6856,5.5661,5.673,4016057.0],["2013-01-22",5.7485,5.7485,5.5347,5.6164,5724270.0],["2013-01-23",5.6102,5.6227,5.4781,5.5976,5274124.0],["2013-01-24",5.5661,5.6605,5.541,5.6164,4331810.0],["2013-01-25",5.6164,5.629,5.5347,5.5535,2356762.0],["2013-01-28",5.6102,5.6102,5.541,5.585,2395792.0],["2013-01-29",5.5913,5.5976,5.5158,5.5661,2188412.0],["2013-01-30",5.5347,5.5976,5.4781,5.5095,3014157.0],["2013-01-31",5.4844,5.5095,5.39,5.4089,2766446.0],["2013-02-01",5.4089,5.5284,5.3334,5.5095,2654040.0],["2013-02-04",5.4969,5.5787,5.4466,5.5284,2863371.0],["2013-02-05",5.541,5.6605,5.5347,5.629,3158438.0],["2013-02-06",5.6101,5.6856,5.5787,5.6856,2363267.0],["2013-02-07",5.6919,5.7737,5.6164,5.7548,3084151.0],["2013-02-08",5.7422,5.8177,5.7359,5.7925,2303811.0],["2013-02-11",5.8177,5.8177,5.673,5.7422,3704598.0],["2013-02-12",5.7422,5.7863,5.6856,5.7297,2655081.0],["2013-02-13",5.7359,5.9686,5.7359,5.9561,3882574.0],["2013-02-14",5.9624,6.0064,5.8806,5.9561,2413355.0],["2013-02-15",6.0064,6.0881,5.912,5.9246,2762283.0],["2013-02-19",5.9561,6.0441,5.868,5.912,2901100.0],["2013-02-20",5.8995,5.9058,5.585,5.6479,3507496.0],["2013-02-21",5.6479,5.7422,5.4152,5.5221,4257392.0],["2013-02-22",5.5661,5.7863,5.5347,5.7737,3130336.0],["2013-02-25",5.8177,5.8554,5.7296,5.7548,3022874.0],["2013-02-26",5.7548,5.7737,5.5976,5.629,3360873.0],["2013-02-27",5.6668,5.8806,5.6668,5.8743,3823379.0],["2013-02-28",5.9749,6.0315,5.8051,6.0064,5922933.0],["2013-03-01",5.9749,6.1888,5.8995,6.1762,5094196.0],["2013-03-04",6.2894,6.497,6.2642,6.4655,9584727.0],["2013-03-05",6.6542,6.6856,6.3271,6.4278,12870793.0],["2013-03-06",6.2202,6.2894,6.0127,6.1322,10366498.0],["2013-03-07",6.1825,6.2894,6.1196,6.2265,4518893.0],["2013-03-08",6.2768,6.2768,6.1007,6.1448,3305451.0],["2013-03-11",6.107,6.151,5.8554,6.0567,4714174.0],["2013-03-12",6.063,6.107,5.9938,6.0253,2780237.0],["2013-03-13",6.0064,6.063,5.9561,5.9875,1897899.0],["2013-03-14",5.9749,6.0001,5.7674,5.824,4809016.0],["2013-03-15",5.8491,5.8554,5.7548,5.7925,3470418.0],["2013-03-18",5.7737,5.9372,5.6479,5.8932,3222057.0],["2013-03-19",5.868,6.063,5.824,5.9246,3418247.0],["2013-03-20",5.9435,6.0944,5.9435,6.0756,2733401.0],["2013-03-21",6.1133,6.1448,5.9498,5.9686,2362616.0],["2013-03-22",5.9812,6.0064,5.8743,5.9183,1947597.0],["2013-03-25",5.9435,6.0064,5.7548,5.7863,3308833.0],["2013-03-26",5.7737,5.8491,5.673,5.7925,3764444.0],["2013-03-27",5.7485,5.78,5.6856,5.7171,2273498.0],["2013-03-28",5.6982,5.7485,5.6353,5.6605,3111992.0],["2013-04-01",5.6416,5.673,5.4718,5.4907,4588237.0],["2013-04-02",5.4844,5.5473,5.4089,5.4969,2862590.0],["2013-04-03",5.4781,5.4844,5.302,5.3774,4108818.0],["2013-04-04",5.3145,5.4089,5.1888,5.4026,2909556.0],["2013-04-05",5.3145,5.4089,5.2894,5.4089,1523211.0],["2013-04-08",5.3837,5.434,5.302,5.4089,1685315.0],["2013-04-09",5.4089,5.4718,5.3963,5.434,2345833.0],["2013-04-10",5.4592,5.6227,5.3837,5.5913,3163251.0],["2013-04-11",5.629,5.7863,5.6039,5.7171,3954390.0],["2013-04-12",5.7234,5.8051,5.6416,5.6856,1993132.0],["2013-04-15",5.6416,5.6542,5.3712,5.4215,2616701.0],["2013-04-16",5.5032,5.5347,5.4152,5.434,1864333.0],["2013-04-17",5.4215,5.4466,5.2705,5.3397,1996645.0],["2013-04-18",5.4969,5.5032,5.3586,5.4278,2307193.0],["2013-04-19",5.4718,5.4844,5.3837,5.4278,1802275.0],["2013-04-22",5.434,5.4592,5.3334,5.434,1318303.0],["2013-04-23",5.4403,5.4529,5.346,5.3774,1733713.0],["2013-04-24",5.3586,5.4278,5.3397,5.4089,1108322.0],["2013-04-25",5.4278,5.5976,5.4278,5.5661,2182297.0],["2013-04-26",5.5724,5.5976,5.4529,5.4781,1340811.0],["2013-04-29",5.4781,5.5976,5.4781,5.5598,1887361.0],["2013-04-30",5.6605,5.6856,5.4907,5.5221,2213652.0],["2013-05-01",5.5221,5.5347,5.3649,5.3963,2196348.0],["2013-05-02",5.4026,5.4907,5.3963,5.4655,1561200.0],["2013-05-03",5.5221,5.5221,5.4529,5.4969,1362798.0],["2013-05-06",5.4907,5.6227,5.4781,5.5661,2104888.0],["2013-05-07",5.5724,5.6164,5.5032,5.5787,1406511.0],["2013-05-08",5.5913,5.5976,5.5158,5.541,995785.0],["2013-05-09",5.5284,5.5976,5.5032,5.5158,911741.0],["2013-05-10",5.5032,5.5787,5.4781,5.5724,1393761.0],["2013-05-13",5.5473,5.6039,5.5032,5.5535,959357.0],["2013-05-14",5.5347,5.6919,5.5158,5.6668,1862772.0],["2013-05-15",5.6605,5.7925,5.629,5.7485,1678420.0],["2013-05-16",5.7234,5.7737,5.6668,5.7422,1248179.0],["2013-05-17",5.7422,5.8303,5.7234,5.7737,1840785.0],["2013-05-20",5.7737,5.8051,5.7234,5.78,1449314.0],["2013-05-21",5.7674,5.8303,5.7485,5.7925,1436824.0],["2013-05-22",5.7925,5.8177,5.5535,5.6416,2668351.0],["2013-05-23",5.541,5.7485,5.4844,5.7171,1738266.0],["2013-05-24",5.6856,5.7296,5.6102,5.7108,1045093.0],["2013-05-28",5.7548,5.8114,5.6856,5.7422,1661897.0],["2013-05-29",5.7045,5.7296,5.6039,5.629,1439036.0],["2013-05-30",5.6605,5.7611,5.5976,5.7485,1406251.0],["2013-05-31",5.7108,5.8114,5.6919,5.7297,1199912.0],["2013-06-03",5.7359,5.8114,5.6605,5.7988,1393111.0],["2013-06-04",5.7863,5.8932,5.6982,5.7988,2111393.0],["2013-06-05",5.7737,5.7863,5.673,5.7045,1580585.0],["2013-06-06",5.6919,5.7925,5.6793,5.7925,1167778.0],["2013-06-07",5.8051,5.8177,5.7234,5.7925,1104809.0],["2013-06-10",5.7863,5.8303,5.7548,5.8114,962480.0],["2013-06-11",5.7485,5.8114,5.7171,5.7548,1480538.0],["2013-06-12",5.7674,5.824,5.7108,5.7171,1454388.0],["2013-06-13",5.7296,5.8554,5.7171,5.8491,2039968.0],["2013-06-14",6.1448,6.2391,6.0441,6.151,9339879.0],["2013-06-17",6.2014,6.2265,6.0504,6.1259,4243732.0],["2013-06-18",6.1133,6.2139,6.0756,6.1951,2226011.0],["2013-06-19",6.1636,6.3083,6.1636,6.2894,2945854.0],["2013-06-20",6.2265,6.2643,6.107,6.2076,2724684.0],["2013-06-21",6.2202,6.2517,6.0441,6.063,3044080.0],["2013-06-24",6.0001,6.1196,5.9498,6.0567,2800012.0],["2013-06-25",6.1573,6.2894,6.1322,6.2831,6704053.0],["2013-06-26",6.2831,6.2894,5.9749,6.151,6042234.0],["2013-06-27",6.1951,6.3523,6.1699,6.3523,4755415.0],["2013-06-28",6.2957,6.3523,6.2643,6.2768,4010072.0],["2013-07-01",6.3649,6.4907,6.3209,6.4278,3459359.0],["2013-07-02",6.4718,6.5724,6.2202,6.2705,5232362.0],["2013-07-03",6.2768,6.4341,6.2705,6.346,1643423.0],["2013-07-05",6.3712,6.4466,6.302,6.4466,2667050.0],["2013-07-08",6.4529,6.5095,6.4466,6.497,2725075.0],["2013-07-09",6.5158,6.6353,6.5158,6.629,4038955.0],["2013-07-10",6.6353,6.7611,6.5661,6.6794,3526361.0],["2013-07-11",6.824,6.8743,6.7485,6.8177,3132808.0],["2013-07-12",6.8051,6.9183,6.7988,6.9058,1933286.0],["2013-07-15",6.9309,7.1699,6.9058,7.1133,4066666.0],["2013-07-16",7.1573,7.1573,6.9435,6.9875,2877031.0],["2013-07-17",7.0064,7.0693,6.9687,7.0064,1561981.0],["2013-07-18",7.0378,7.0882,7.0001,7.019,1663198.0],["2013-07-19",6.975,7.063,6.9246,6.9309,1786143.0],["2013-07-22",6.9246,6.975,6.8177,6.8303,2925429.0],["2013-07-23",6.8555,6.9498,6.824,6.8492,1939271.0],["2013-07-24",6.8555,7.0693,6.8555,6.9812,2181387.0],["2013-07-25",6.9624,6.9875,6.9121,6.975,1154898.0],["2013-07-26",6.9183,6.9875,6.8995,6.9624,1178576.0],["2013-07-29",7.0316,7.0504,6.9372,6.9624,1610508.0],["2013-07-30",6.9687,7.2643,6.9561,7.2139,4385151.0],["2013-07-31",7.2328,7.5221,7.2139,7.4467,3492535.0],["2013-08-01",7.5473,7.6857,7.4467,7.6542,3069059.0],["2013-08-02",7.6542,7.9498,7.5599,7.8303,3906903.0],["2013-08-05",7.8743,8.3523,7.8492,8.3209,5981087.0],["2013-08-06",8.3712,8.4152,7.7486,7.8429,6560813.0],["2013-08-07",7.8366,8.1385,7.78,7.9121,4310603.0],["2013-08-08",7.975,8.0693,7.7737,7.7926,3360743.0],["2013-08-09",7.7674,7.8932,7.6857,7.7171,3023264.0],["2013-08-12",7.6479,7.8869,7.6165,7.8366,2189453.0],["2013-08-13",7.8618,7.8618,7.6919,7.7171,1804227.0],["2013-08-14",7.7045,7.7171,7.6165,7.6605,1886450.0],["2013-08-15",7.4467,7.4529,6.8869,7.0567,8401338.0],["2013-08-16",7.1007,7.3083,7.063,7.0693,3262778.0],["2013-08-19",7.0693,7.1007,6.8932,6.8995,3803083.0],["2013-08-20",6.8995,7.1573,6.8995,7.1322,3882704.0],["2013-08-21",7.107,7.1259,6.9624,6.9687,2778806.0],["2013-08-22",6.9687,7.1259,6.9624,7.0819,1502785.0],["2013-08-23",7.1007,7.1196,6.975,7.0504,1389078.0],["2013-08-26",7.0504,7.107,6.9121,6.9309,2462663.0],["2013-08-27",6.8743,7.0253,6.7926,6.9183,2368731.0],["2013-08-28",6.9246,6.975,6.7297,6.7926,3318981.0],["2013-08-29",6.7863,6.975,6.7863,6.9498,2621905.0],["2013-08-30",6.9498,7.0001,6.8555,6.8806,2011606.0],["2013-09-03",6.9624,7.0064,6.9058,6.9435,2495318.0],["2013-09-04",6.9183,7.0253,6.9058,6.975,3153754.0],["2013-09-05",7.0127,7.258,6.9309,7.2202,5223905.0],["2013-09-06",6.824,6.9435,6.4466,6.4844,11483277.0],["2013-09-09",6.5599,6.7863,6.5599,6.6919,5608091.0],["2013-09-10",6.7234,6.8177,6.6668,6.6856,3753385.0],["2013-09-11",6.6479,6.8177,6.629,6.8114,2491285.0],["2013-09-12",6.78,6.9687,6.7611,6.8995,3029379.0],["2013-09-13",6.9058,7.0882,6.9058,7.0504,2566613.0],["2013-09-16",7.1196,7.1511,6.8806,6.9498,4423140.0],["2013-09-17",6.9624,7.1825,6.9624,7.1699,4016707.0],["2013-09-18",7.1511,7.2517,7.0127,7.2077,3151282.0],["2013-09-19",7.2454,7.3712,7.1888,7.3146,3381950.0],["2013-09-20",7.3586,7.4026,7.1888,7.2957,2994382.0],["2013-09-23",7.2517,7.3146,7.0882,7.2957,2257886.0],["2013-09-24",7.2957,7.3397,7.1573,7.2957,2856866.0],["2013-09-25",7.2517,7.3083,7.1636,7.1762,1842216.0],["2013-09-26",7.2077,7.2328,7.0504,7.0945,1826214.0],["2013-09-27",7.0378,7.1007,6.9875,7.063,1616362.0],["2013-09-30",6.9561,7.0441,6.8617,6.9121,1943824.0],["2013-10-01",6.9246,7.0504,6.8932,7.0441,1686226.0],["2013-10-02",6.9687,7.0001,6.868,6.8995,1564453.0],["2013-10-03",6.9058,6.9183,6.736,6.7989,2587949.0],["2013-10-04",6.7863,6.8114,6.7045,6.7422,2146650.0],["2013-10-07",6.7171,6.7611,6.5661,6.5976,2017851.0],["2013-10-08",6.6605,6.6856,6.497,6.5032,1668402.0],["2013-10-09",6.5158,6.6605,6.5032,6.6102,2968492.0],["2013-10-10",6.7234,6.824,6.6919,6.8177,2090577.0],["2013-10-11",6.824,7.0819,6.7926,7.0819,3415906.0],["2013-10-14",6.9938,7.0378,6.9058,7.0127,1449574.0],["2013-10-15",7.019,7.0253,6.9246,6.9938,1253774.0],["2013-10-16",6.9938,7.0756,6.9183,6.9561,1474944.0],["2013-10-17",6.9687,7.2077,6.9498,7.107,1799153.0],["2013-10-18",7.1573,7.1825,7.0127,7.0567,1719141.0],["2013-10-21",7.0567,7.0693,6.9624,6.9687,1276411.0],["2013-10-22",6.975,7.0441,6.8555,6.868,1761944.0],["2013-10-23",6.8555,7.0127,6.8303,6.9938,1597108.0],["2013-10-24",6.9624,6.9624,6.6982,6.8051,2380310.0],["2013-10-25",6.8177,6.8366,6.6479,6.6794,1817237.0],["2013-10-28",6.6605,6.6982,6.6039,6.6542,1469219.0],["2013-10-29",6.6668,6.8114,6.6416,6.8114,1284087.0],["2013-10-30",6.8114,6.8932,6.8051,6.8492,1235169.0],["2013-10-31",6.8303,6.8555,6.7108,6.7863,1895427.0],["2013-11-01",6.824,6.9058,6.7674,6.9058,1315831.0],["2013-11-04",6.9246,7.0756,6.9246,7.063,2662236.0],["2013-11-05",7.0756,7.1636,6.9938,7.1385,1505387.0],["2013-11-06",7.1888,7.2202,6.9246,7.1573,1487954.0],["2013-11-07",7.1699,7.1825,6.975,7.019,1271467.0],["2013-11-08",7.0064,7.0567,6.9309,7.0253,1391029.0],["2013-11-11",6.9938,7.1825,6.9624,7.1636,1049907.0],["2013-11-12",7.1825,7.2014,7.0567,7.1825,986028.0],["2013-11-13",7.107,7.1636,7.0567,7.0882,1690259.0],["2013-11-14",7.0756,7.1007,6.9435,7.0127,1716409.0],["2013-11-15",7.0253,7.0316,6.9687,7.0127,1378410.0],["2013-11-18",7.0253,7.1133,7.019,7.0693,1568356.0],["2013-11-19",7.063,7.1385,6.9372,6.9938,1824132.0],["2013-11-20",7.0001,7.0693,6.975,7.0378,957146.0],["2013-11-21",7.0756,7.4718,7.0567,7.4467,3362565.0],["2013-11-22",7.3901,7.541,7.3397,7.5284,2171499.0],["2013-11-25",7.5284,7.541,7.3901,7.4467,1944995.0],["2013-11-26",7.4089,7.4655,7.3523,7.3901,1434743.0],["2013-11-27",7.4278,7.5221,7.3901,7.5033,1133301.0],["2013-11-29",7.497,7.5221,7.3963,7.4341,668584.0],["2013-12-02",7.4089,7.4278,7.1259,7.1888,2063516.0],["2013-12-03",7.1448,7.3901,7.1385,7.3334,2259577.0],["2013-12-04",7.3083,7.4215,7.2517,7.2957,2012517.0],["2013-12-05",7.5096,7.6857,7.4592,7.5347,2673815.0],["2013-12-06",7.585,7.7737,7.5599,7.6794,1908177.0],["2013-12-09",7.736,7.8492,7.6416,7.6731,2408671.0],["2013-12-10",7.6102,7.6731,7.4592,7.6228,3743888.0],["2013-12-11",8.0001,8.1636,7.78,7.9247,6576555.0],["2013-12-12",7.9247,8.0504,7.7926,7.9121,3000496.0],["2013-12-13",7.8618,7.9184,7.5976,7.78,2125184.0],["2013-12-16",7.9121,7.9498,7.736,7.8743,2359494.0],["2013-12-17",7.8995,8.1322,7.8995,8.0253,2467086.0],["2013-12-18",8.0504,8.1259,8.019,8.0882,2103847.0],["2013-12-19",8.0945,8.1196,8.0127,8.0379,1775735.0],["2013-12-20",8.0756,8.1511,8.0127,8.1322,2716098.0],["2013-12-23",8.1448,8.453,8.1448,8.3964,2428317.0],["2013-12-24",8.4089,8.453,8.2706,8.3398,638141.0],["2013-12-26",8.3523,8.4404,8.2706,8.3838,934638.0],["2013-12-27",8.3649,8.3712,8.2706,8.3083,986809.0],["2013-12-30",8.2894,8.5033,8.2706,8.4655,1433442.0],["2013-12-31",8.4655,8.5033,8.4278,8.4844,1115087.0],["2014-01-02",8.5284,8.7234,8.4844,8.541,2005361.0],["2014-01-03",8.6479,8.6479,8.3272,8.4467,1792258.0],["2014-01-06",8.4593,8.5033,8.3649,8.3712,1279794.0],["2014-01-07",8.3775,8.6983,8.2769,8.6479,1955793.0],["2014-01-08",8.7674,9.019,8.6731,8.9687,3147249.0],["2014-01-09",9.0693,9.5222,9.0442,9.409,5851378.0],["2014-01-10",9.4467,9.6039,9.2895,9.4278,2311357.0],["2014-01-13",9.4215,9.7863,9.2517,9.3083,3028468.0],["2014-01-14",9.2895,9.5222,9.2895,9.4027,1423034.0],["2014-01-15",9.4341,9.4781,9.2266,9.3649,1639650.0],["2014-01-16",9.3146,9.4593,9.2832,9.3209,1274590.0],["2014-01-17",9.3398,9.3461,8.8492,8.9813,2297436.0],["2014-01-21",9.1071,9.3272,8.9624,9.0442,2062736.0],["2014-01-22",9.019,9.0253,8.8492,8.9372,1301651.0],["2014-01-23",8.8869,8.9561,8.7045,8.7549,1532318.0],["2014-01-24",8.5473,8.6479,8.2894,8.453,2301079.0],["2014-01-27",8.4781,8.4907,8.1888,8.3083,1331964.0],["2014-01-28",8.3398,8.4215,8.2391,8.3398,990712.0],["2014-01-29",8.2957,8.3083,8.0819,8.1574,1353040.0],["2014-01-30",7.975,8.453,7.975,8.2706,1541555.0],["2014-01-31",8.1762,8.2957,8.0756,8.2328,1210971.0],["2014-02-03",8.2328,8.2328,7.8618,7.9309,1501224.0],["2014-02-04",7.9687,8.1133,7.8869,7.8869,1192236.0],["2014-02-05",7.868,7.8869,7.5599,7.7485,1136944.0],["2014-02-06",7.7548,7.9184,7.6542,7.6794,1336908.0],["2014-02-07",7.6857,7.9184,7.6857,7.8743,1886060.0],["2014-02-10",7.7737,8.0693,7.7674,8.019,1834800.0],["2014-02-11",8.0504,8.1511,7.9561,8.0882,1637569.0],["2014-02-12",8.1133,8.1385,7.8995,7.9498,1628462.0],["2014-02-13",7.7548,7.975,7.6668,7.8806,3293091.0],["2014-02-14",7.8555,8.0379,7.8177,7.9498,1063437.0],["2014-02-18",7.9561,8.0442,7.8555,7.9058,1204986.0],["2014-02-19",7.868,7.9121,7.7611,7.7611,1354471.0],["2014-02-20",7.9058,7.9813,7.6668,7.8806,2524981.0],["2014-02-21",7.9247,7.9498,7.7045,7.8743,2915281.0],["2014-02-24",7.9058,7.9498,7.629,7.6353,2367170.0],["2014-02-25",7.6165,7.8052,7.5662,7.7423,2276100.0],["2014-02-26",7.7108,7.7297,7.1133,7.2894,6817630.0],["2014-02-27",7.2894,7.4404,7.1825,7.4026,1873830.0],["2014-02-28",7.4341,7.5033,7.2328,7.2328,2263220.0],["2014-03-03",7.258,7.3712,7.1636,7.3083,1683494.0],["2014-03-04",7.4278,7.5033,7.3146,7.4215,4591489.0],["2014-03-05",8.3523,8.975,8.3523,8.6416,16487833.0],["2014-03-06",8.7045,8.7234,8.3649,8.5788,3527141.0],["2014-03-07",8.5976,8.7297,8.5662,8.6731,2447311.0],["2014-03-10",8.6794,9.2517,8.6479,8.931,4265979.0],["2014-03-11",8.9939,9.019,8.6605,8.6983,2798061.0],["2014-03-12",8.6165,8.8177,8.5599,8.7926,1712116.0],["2014-03-13",8.7863,8.9247,8.585,8.6228,1968933.0],["2014-03-14",8.5662,8.7863,8.5536,8.7549,1395192.0],["2014-03-17",8.8052,8.8869,8.6794,8.6983,1656563.0],["2014-03-18",8.7108,8.8366,8.6165,8.8177,1553394.0],["2014-03-19",8.8052,8.8178,8.6542,8.7297,1495239.0],["2014-03-20",8.7234,8.7989,8.6731,8.7297,2130778.0],["2014-03-21",8.736,8.7737,8.5347,8.7108,3515692.0],["2014-03-24",8.7045,8.78,8.6291,8.692,1826604.0],["2014-03-25",8.7549,8.9561,8.7549,8.8115,1744901.0],["2014-03-26",8.8303,9.1134,8.824,8.8806,2081600.0],["2014-03-27",8.8681,8.8869,8.7423,8.8052,1326370.0],["2014-03-28",8.9372,9.1133,8.8681,9.0127,1657084.0],["2014-03-31",9.0567,9.3398,9.0001,9.1951,2736263.0],["2014-04-01",9.2203,9.3272,9.1574,9.2832,1318564.0],["2014-04-02",9.302,9.3712,9.1322,9.3649,2241363.0],["2014-04-03",9.3775,9.453,9.1637,9.2957,3253931.0],["2014-04-04",9.3209,9.4907,9.2014,9.3901,2959775.0],["2014-04-07",9.3964,9.4152,9.1888,9.214,2738605.0],["2014-04-08",9.2077,9.3398,9.0001,9.3209,1982854.0],["2014-04-09",9.3523,9.4027,9.1322,9.1888,1619485.0],["2014-04-10",9.2203,9.2769,8.8429,8.9058,1634707.0],["2014-04-11",8.8618,8.8995,8.585,8.7486,1842867.0],["2014-04-14",8.8177,8.9813,8.692,8.8744,1171420.0],["2014-04-15",8.9498,9.0316,8.7108,8.9058,1631064.0],["2014-04-16",8.9876,9.063,8.7926,9.0505,1584488.0],["2014-04-17",9.0001,9.0567,8.9247,8.931,748986.0],["2014-04-21",8.9372,9.0882,8.8177,8.975,965862.0],["2014-04-22",8.9624,9.0253,8.8806,8.9687,792699.0],["2014-04-23",8.9498,9.2077,8.9498,9.0945,1031693.0],["2014-04-24",9.1385,9.1951,8.9372,8.975,1078659.0],["2014-04-25",8.9372,8.9624,8.7297,8.824,1299179.0],["2014-04-28",8.8806,9.4278,8.8744,9.3712,2843856.0],["2014-04-29",9.3461,9.8744,9.2832,9.5662,3012335.0],["2014-04-30",9.7297,9.7297,9.4467,9.6542,1670224.0],["2014-05-01",9.6731,10.019,9.6228,9.9939,3260826.0],["2014-05-02",9.9813,10.1888,9.9247,9.9876,3170407.0],["2014-05-05",10.1071,10.1197,9.6857,9.736,1758302.0],["2014-05-06",9.7234,9.7549,9.4341,9.5096,1967632.0],["2014-05-07",9.5473,9.6983,9.4404,9.6857,1307115.0],["2014-05-08",9.7108,9.8807,9.5913,9.736,1630153.0],["2014-05-09",9.6668,9.8555,9.6605,9.7863,1091669.0],["2014-05-12",9.8492,10.1574,9.8492,10.0693,1740608.0],["2014-05-13",10.0379,10.0568,9.78,9.7989,1390379.0],["2014-05-14",9.736,9.8052,9.5913,9.6102,1488214.0],["2014-05-15",9.5788,9.5913,9.2643,9.5347,1917024.0],["2014-05-16",9.5096,9.6165,9.4467,9.5913,940493.0],["2014-05-19",9.6039,9.78,9.4593,9.4844,1604393.0],["2014-05-20",9.7234,9.931,9.4341,9.5473,3185759.0],["2014-05-21",9.6102,9.6668,9.4467,9.5913,1271467.0],["2014-05-22",9.5662,9.6291,9.4844,9.5788,1146701.0],["2014-05-23",9.6039,9.6794,9.4844,9.6668,959227.0],["2014-05-27",9.7486,9.9247,9.5725,9.6668,1742039.0],["2014-05-28",9.6542,9.8492,9.6417,9.8178,1395062.0],["2014-05-29",9.8807,9.9624,9.7737,9.9058,1161533.0],["2014-05-30",9.9687,10.17,9.9184,9.9876,1683364.0],["2014-06-02",10.0568,10.302,9.975,10.2517,2360144.0],["2014-06-03",10.2077,10.4467,10.1951,10.3838,2257886.0],["2014-06-04",10.3335,10.4467,10.2329,10.302,1810992.0],["2014-06-05",10.3272,10.4467,10.0693,10.4404,1714978.0],["2014-06-06",10.4782,10.5033,10.2958,10.4907,1154247.0],["2014-06-09",10.5914,10.6731,10.4656,10.5725,1505777.0],["2014-06-10",10.6228,10.7989,10.5977,10.78,1655262.0],["2014-06-11",10.692,10.8681,10.692,10.736,1319474.0],["2014-06-12",10.7675,10.7989,10.4907,10.648,1260799.0],["2014-06-13",10.6857,10.6857,10.3712,10.453,1292023.0],["2014-06-16",10.3964,10.5788,10.3775,10.4844,1066820.0],["2014-06-17",10.4844,10.5222,10.3775,10.4719,1112225.0],["2014-06-18",10.4404,10.6039,10.409,10.5851,1220858.0],["2014-06-19",10.7297,10.8492,10.5348,10.692,3501902.0],["2014-06-20",9.7612,9.7863,9.4404,9.7612,10181626.0],["2014-06-23",9.7046,9.8807,9.5096,9.6228,3619642.0],["2014-06-24",9.5285,9.6165,9.3461,9.3649,4366807.0],["2014-06-25",9.302,9.5096,9.17,9.4152,2414526.0],["2014-06-26",9.3775,9.4027,9.17,9.1951,1888271.0],["2014-06-27",9.1511,9.214,9.019,9.0505,2987356.0],["2014-06-30",8.8869,9.2517,8.8744,9.1448,3070100.0],["2014-07-01",9.1762,9.3209,9.1196,9.1762,1823872.0],["2014-07-02",9.1951,9.2391,9.0379,9.1008,3074783.0],["2014-07-03",9.1574,9.2454,9.0756,9.1762,609258.0],["2014-07-07",9.1574,9.1762,8.8366,8.8806,1993262.0],["2014-07-08",8.8429,8.9184,8.5096,8.5536,2755128.0],["2014-07-09",8.585,8.7486,8.585,8.6291,1570827.0],["2014-07-10",8.4907,8.5599,8.3649,8.4404,1380491.0],["2014-07-11",8.4026,8.4404,8.2894,8.3901,1239072.0],["2014-07-14",8.4341,8.5662,8.4278,8.5096,1641472.0],["2014-07-15",8.4718,8.5473,8.4026,8.4152,1659946.0],["2014-07-16",8.4593,8.6102,8.3901,8.5096,1838053.0],["2014-07-17",8.4278,8.5976,8.4089,8.5159,1830247.0],["2014-07-18",8.4907,8.5976,8.3964,8.5536,1649018.0],["2014-07-21",8.5159,8.6857,8.4341,8.6354,1176104.0],["2014-07-22",8.6794,8.7234,8.5913,8.6291,1165566.0],["2014-07-23",8.6416,8.7989,8.5347,8.7423,1321035.0],["2014-07-24",8.78,8.8366,8.6354,8.6794,931516.0],["2014-07-25",8.6039,8.6542,8.5599,8.5913,1019724.0],["2014-07-28",8.5976,8.692,8.5221,8.5347,1604784.0],["2014-07-29",8.5284,8.6039,8.3901,8.4026,1143449.0],["2014-07-30",8.2894,8.2957,8.019,8.1196,2946635.0],["2014-07-31",8.0567,8.1322,7.7485,7.7674,3533126.0],["2014-08-01",7.736,7.8555,7.6291,7.7171,1683754.0],["2014-08-04",7.7548,7.9184,7.7548,7.8429,1142018.0],["2014-08-05",7.8052,7.9184,7.7423,7.8052,622008.0],["2014-08-06",7.7423,8.0001,7.7423,7.9498,991232.0],["2014-08-07",7.9938,8.0756,7.8869,7.8869,1132260.0],["2014-08-08",7.868,7.9435,7.8303,7.9184,1096093.0],["2014-08-11",7.9687,8.0693,7.8743,7.9435,815337.0],["2014-08-12",7.9247,7.9561,7.8429,7.8743,758353.0],["2014-08-13",7.9247,8.0504,7.8743,8.0001,821972.0],["2014-08-14",7.9813,8.214,7.9813,8.1385,1177275.0],["2014-08-15",8.2014,8.2328,8.0442,8.1259,1284607.0],["2014-08-18",8.1762,8.2328,8.1322,8.1762,878565.0],["2014-08-19",8.1637,8.3712,8.1637,8.3209,1041971.0],["2014-08-20",8.3209,8.3901,8.1888,8.2957,942054.0],["2014-08-21",8.302,8.3146,8.063,8.1133,1693382.0],["2014-08-22",8.1448,8.2328,8.0379,8.1637,1572389.0],["2014-08-25",8.2328,8.4467,8.2077,8.2517,1164525.0],["2014-08-26",8.3964,8.3964,8.1008,8.2391,3479134.0],["2014-08-27",7.2706,7.4907,7.0819,7.1196,15554626.0],["2014-08-28",7.1888,7.1888,6.9812,6.9938,4060291.0],["2014-08-29",6.9875,7.019,6.9183,6.9624,2501303.0],["2014-09-02",6.9812,7.0316,6.8806,6.9498,2071062.0],["2014-09-03",6.9435,6.9498,6.7171,6.7674,3967139.0],["2014-09-04",6.78,6.8743,6.7234,6.7297,2378228.0],["2014-09-05",6.6982,6.7171,6.5536,6.585,3011945.0],["2014-09-08",6.5599,6.6605,6.4844,6.5284,2198690.0],["2014-09-09",6.497,6.5473,6.39,6.39,2017721.0],["2014-09-10",6.3649,6.4466,6.2265,6.4404,2704389.0],["2014-09-11",6.4278,6.6856,6.3963,6.6479,3952828.0],["2014-09-12",6.6479,6.6668,6.497,6.5221,1778337.0],["2014-09-15",6.5221,6.5347,6.3837,6.4592,1104549.0],["2014-09-16",6.4278,6.497,6.3397,6.3523,1397144.0],["2014-09-17",6.346,6.4655,6.3209,6.3271,1164395.0],["2014-09-18",6.3271,6.3397,6.2454,6.3146,1297357.0],["2014-09-19",6.3209,6.3837,6.0881,6.1636,2594845.0],["2014-09-22",6.1385,6.2014,6.0756,6.0881,1754659.0],["2014-09-23",6.063,6.0819,5.912,5.9183,1928993.0],["2014-09-24",5.912,6.107,5.8932,6.0819,1357463.0],["2014-09-25",6.0504,6.063,5.8806,5.9246,1254424.0],["2014-09-26",5.9435,6.1322,5.9372,6.0881,1357594.0],["2014-09-29",5.9749,6.1259,5.9624,6.107,1023627.0],["2014-09-30",6.1259,6.1385,5.9372,5.9372,1169209.0],["2014-10-01",5.9309,5.9435,5.8051,5.8743,1828165.0],["2014-10-02",5.868,5.9875,5.868,5.9624,1322987.0],["2014-10-03",6.0378,6.063,5.9624,6.0001,1049777.0],["2014-10-06",6.019,6.0504,5.8491,5.8806,1652660.0],["2014-10-07",5.8491,5.8932,5.7359,5.7359,952462.0],["2014-10-08",5.7171,5.9246,5.6793,5.9183,1660596.0],["2014-10-09",5.912,5.9812,5.8177,5.868,1565623.0],["2014-10-10",5.8429,5.9938,5.7359,5.8491,1789135.0],["2014-10-13",5.8366,5.9058,5.7548,5.7737,1165306.0],["2014-10-14",5.8303,6.063,5.8303,5.9372,1627941.0],["2014-10-15",5.8429,6.0756,5.78,5.9938,2217555.0],["2014-10-16",5.9435,6.2831,5.8617,6.2014,1924309.0],["2014-10-17",6.3397,6.4592,6.2076,6.3775,2532006.0],["2014-10-20",6.3837,6.497,6.3397,6.4781,1417309.0],["2014-10-21",6.5095,6.5347,6.4215,6.5347,1164395.0],["2014-10-22",6.5536,6.5661,6.4152,6.4278,1013869.0],["2014-10-23",6.4278,6.5347,6.1888,6.2202,2176573.0],["2014-10-24",6.2139,6.4907,6.1951,6.4529,1508770.0],["2014-10-27",6.4404,6.4404,6.2328,6.2454,882598.0],["2014-10-28",6.2705,6.4844,6.258,6.4152,1596067.0],["2014-10-29",6.497,6.8366,6.4844,6.6605,2139364.0],["2014-10-30",6.3523,6.4278,5.9938,6.3083,2700356.0],["2014-10-31",6.4278,6.4907,6.3271,6.39,1094792.0],["2014-11-03",6.39,6.4278,6.1385,6.2391,1641472.0],["2014-11-04",6.1951,6.3963,6.1636,6.3837,1305684.0],["2014-11-05",6.4089,6.4404,6.3586,6.39,1303472.0],["2014-11-06",6.3837,6.4278,6.2705,6.3271,826135.0],["2014-11-07",6.3209,6.3649,6.2265,6.2831,1585138.0],["2014-11-10",6.258,6.3146,6.1447,6.2014,1213573.0],["2014-11-11",6.2328,6.2894,6.1385,6.1448,748335.0],["2014-11-12",6.107,6.2517,6.0441,6.1762,961049.0],["2014-11-13",6.1573,6.2454,6.0127,6.063,969896.0],["2014-11-14",6.0881,6.1951,6.0504,6.0693,965862.0],["2014-11-17",6.0441,6.1259,5.9812,6.0253,902634.0],["2014-11-18",6.0378,6.3712,5.9749,6.2957,1440858.0],["2014-11-19",6.3083,6.3649,6.1888,6.2454,1971535.0],["2014-11-20",6.2014,6.3837,6.2014,6.3649,869979.0],["2014-11-21",6.3837,6.3837,5.9812,6.0001,3212950.0],["2014-11-24",6.0064,6.107,5.9309,5.9372,1629112.0],["2014-11-25",5.9749,6.0756,5.9686,6.0127,1030782.0],["2014-11-26",6.0756,6.1699,6.0441,6.0944,1992742.0],["2014-11-28",6.1322,6.3209,6.0819,6.2705,1301130.0],["2014-12-01",6.2705,6.3775,6.2202,6.2517,1981813.0],["2014-12-02",6.2328,6.2768,5.8806,5.912,2211700.0],["2014-12-03",5.9372,6.0253,5.8491,5.9812,1417440.0],["2014-12-04",6.0756,6.1133,5.7988,5.9183,2676027.0],["2014-12-05",5.8177,6.2265,5.8177,6.1636,7826035.0],["2014-12-08",6.063,6.2014,5.9498,6.0567,2717008.0],["2014-12-09",6.0064,6.2265,5.9749,6.1007,2868705.0],["2014-12-10",6.0819,6.1385,5.9749,6.0064,1524512.0],["2014-12-11",6.0253,6.1196,6.0064,6.0567,1256636.0],["2014-12-12",6.0567,6.1007,5.9875,6.0378,1354081.0],["2014-12-15",6.0441,6.0881,6.0001,6.0315,1296447.0],["2014-12-16",6.0001,6.0819,5.912,5.912,1331704.0],["2014-12-17",5.9309,6.0756,5.912,6.0504,1175844.0],["2014-12-18",6.1133,6.1133,5.9498,6.0378,1302952.0],["2014-12-19",6.0378,6.2265,6.019,6.1762,1940311.0],["2014-12-22",6.1699,6.2139,6.1007,6.1888,944006.0],["2014-12-23",6.1888,6.3775,6.151,6.2957,1155678.0],["2014-12-24",6.2894,6.3523,6.2454,6.346,580506.0],["2014-12-26",6.3083,6.3334,6.2265,6.2328,637230.0],["2014-12-29",6.2139,6.3083,6.063,6.107,985508.0],["2014-12-30",6.107,6.2265,6.0881,6.1259,938151.0],["2014-12-31",6.1196,6.1699,5.9561,5.9561,1321816.0],["2015-01-02",6.0064,6.0253,5.8554,5.9624,1276411.0],["2015-01-05",5.9309,5.9812,5.8554,5.9309,1231787.0],["2015-01-06",5.9498,6.1133,5.9058,5.9183,1558858.0],["2015-01-07",5.9812,6.2517,5.9686,6.2454,1898679.0],["2015-01-08",6.2768,6.4152,6.2705,6.39,2110092.0],["2015-01-09",6.3712,6.5095,6.302,6.4718,1303342.0],["2015-01-12",6.4781,6.5158,6.3523,6.4655,1328451.0],["2015-01-13",6.4907,6.5095,6.2454,6.4215,1192887.0],["2015-01-14",6.3271,6.39,6.2642,6.3334,716591.0],["2015-01-15",6.3712,6.4152,6.1636,6.2265,1300089.0],["2015-01-16",6.2076,6.3523,6.2014,6.302,874792.0],["2015-01-20",6.9183,7.5724,6.9183,7.3397,12266218.0],["2015-01-21",7.3272,7.4907,7.2391,7.4781,3430737.0],["2015-01-22",7.5473,7.6731,7.4529,7.5284,2882105.0],["2015-01-23",7.6165,7.8429,7.5033,7.78,2482048.0],["2015-01-26",7.8052,7.8932,7.6794,7.8366,2144568.0],["2015-01-27",7.78,7.975,7.7297,7.8052,1510331.0],["2015-01-28",7.8366,7.8366,7.5599,7.6919,1702228.0],["2015-01-29",7.736,7.8114,7.6353,7.8052,1180918.0],["2015-01-30",7.736,7.7989,7.6542,7.736,1683104.0],["2015-02-02",7.7423,7.8429,7.6479,7.8366,1792128.0],["2015-02-03",7.8618,8.0001,7.7297,7.9938,1536871.0],["2015-02-04",7.9624,8.1008,7.9435,8.019,1610248.0],["2015-02-05",8.0504,8.0819,7.9561,7.9938,1430710.0],["2015-02-06",7.975,8.0379,7.736,7.824,1247399.0],["2015-02-09",7.8052,7.8932,7.7045,7.824,943355.0],["2015-02-10",7.8492,8.0127,7.8052,7.9372,1244537.0],["2015-02-11",7.9372,7.9561,7.824,7.8618,590394.0],["2015-02-12",7.868,8.0756,7.8303,8.0693,1047175.0],["2015-02-13",8.0504,8.0819,7.8743,7.9435,1006324.0],["2015-02-17",7.9247,8.019,7.8995,7.9938,643865.0],["2015-02-18",7.9372,8.0441,7.9058,7.975,725047.0],["2015-02-19",7.9309,8.1762,7.9247,8.0001,893137.0],["2015-02-20",7.9687,8.0504,7.9309,8.0379,770322.0],["2015-02-23",8.0127,8.0945,7.9687,8.0693,1069422.0],["2015-02-24",8.0756,8.1762,7.9687,8.019,1009966.0],["2015-02-25",8.0064,8.1259,7.8869,8.107,1050818.0],["2015-02-26",8.1196,8.6479,8.107,8.6165,2487252.0],["2015-02-27",8.6165,8.6605,8.4655,8.5096,1219297.0],["2015-03-02",8.5725,8.7234,8.5159,8.5788,1657084.0],["2015-03-03",8.5976,8.6165,8.1008,8.2077,2669522.0],["2015-03-04",9.0001,9.2769,8.8115,9.019,8414998.0],["2015-03-05",9.0882,9.1071,8.8303,9.0567,2347264.0],["2015-03-06",8.9813,9.0253,8.8618,8.9498,1490686.0],["2015-03-09",8.9498,8.9876,8.7234,8.7863,1296577.0],["2015-03-10",8.692,8.6983,8.3838,8.5976,1356162.0],["2015-03-11",8.5976,8.6039,8.4655,8.5221,819110.0],["2015-03-12",8.541,8.8429,8.5347,8.7737,854887.0],["2015-03-13",8.7611,8.8177,8.4593,8.5662,1152036.0],["2015-03-16",8.6228,8.6479,8.497,8.5221,898731.0],["2015-03-17",8.5033,8.5033,8.3146,8.4593,846821.0],["2015-03-18",8.4278,8.5473,8.3775,8.4781,968074.0],["2015-03-19",8.4655,8.5473,8.3838,8.4467,654403.0],["2015-03-20",8.4593,8.5599,8.4278,8.5096,1743080.0],["2015-03-23",8.5221,8.5662,8.3398,8.346,974319.0],["2015-03-24",8.3209,8.4341,8.302,8.3586,755361.0],["2015-03-25",8.3586,8.3586,8.1699,8.1699,903935.0],["2015-03-26",8.1448,8.2957,7.9435,8.1762,1015951.0],["2015-03-27",8.1636,8.4215,8.1196,8.2706,750287.0],["2015-03-30",8.2454,8.3838,8.1008,8.107,1145270.0],["2015-03-31",8.0756,8.1699,7.9435,8.0064,1362407.0],["2015-04-01",8.0064,8.107,7.7737,7.8743,1528805.0],["2015-04-02",7.8618,8.214,7.8618,8.1511,931776.0],["2015-04-06",8.0819,8.2957,8.0504,8.1322,705272.0],["2015-04-07",8.1196,8.2769,8.0819,8.1951,1426416.0],["2015-04-08",8.1951,8.214,8.107,8.1448,999949.0],["2015-04-09",8.1574,8.1825,8.0001,8.0756,897170.0],["2015-04-10",8.063,8.1448,8.0001,8.1008,457562.0],["2015-04-13",8.1008,8.214,8.0442,8.063,761736.0],["2015-04-14",8.0504,8.214,8.0504,8.1762,1239593.0],["2015-04-15",9.1134,9.4341,8.8995,9.4152,7717272.0],["2015-04-16",9.4341,9.5599,9.17,9.4404,2717919.0],["2015-04-17",9.3964,9.5788,9.2769,9.5662,1759342.0],["2015-04-20",9.5662,9.6228,9.3775,9.453,1178316.0],["2015-04-21",9.497,9.5222,9.2077,9.3083,1001380.0],["2015-04-22",9.2895,9.3209,9.0882,9.2329,833160.0],["2015-04-23",9.2454,9.4341,9.2077,9.3775,1342762.0],["2015-04-24",9.4027,9.4404,9.3146,9.4404,1045484.0],["2015-04-27",9.4152,9.5159,9.3398,9.3964,1360456.0],["2015-04-28",9.4278,9.453,9.3461,9.409,945957.0],["2015-04-29",9.3209,9.3964,9.2328,9.3712,862043.0],["2015-04-30",9.3649,9.4215,9.2643,9.3523,1148783.0],["2015-05-01",9.3209,9.4278,9.214,9.409,1299179.0],["2015-05-04",9.4215,9.5725,9.3461,9.5536,1230096.0],["2015-05-05",9.5599,9.6668,9.3586,9.3586,1686486.0],["2015-05-06",9.3901,9.4718,9.258,9.3838,794261.0],["2015-05-07",9.3712,9.4656,9.3461,9.409,572700.0],["2015-05-08",9.4781,9.5033,9.3901,9.4027,560471.0],["2015-05-11",9.3649,9.4844,9.3461,9.453,529637.0],["2015-05-12",9.4215,9.4844,9.3461,9.4656,782421.0],["2015-05-13",9.4656,9.5222,9.4341,9.453,534191.0],["2015-05-14",9.4656,9.5851,9.4215,9.5159,642304.0],["2015-05-15",9.5347,9.7171,9.5347,9.6983,1076578.0],["2015-05-18",9.692,9.7989,9.692,9.7171,880127.0],["2015-05-19",9.7046,9.8052,9.6354,9.6668,636059.0],["2015-05-20",9.6983,9.7046,9.4718,9.5222,685237.0],["2015-05-21",9.5096,9.7423,9.4781,9.6731,658957.0],["2015-05-22",9.6668,9.7234,9.5536,9.5599,539395.0],["2015-05-26",9.5222,9.5536,9.3586,9.3586,751718.0],["2015-05-27",9.3775,9.4215,9.1951,9.3901,536142.0],["2015-05-28",9.3523,9.3712,9.2517,9.2769,421394.0],["2015-05-29",9.2454,9.3775,9.214,9.2517,582067.0],["2015-06-01",9.3083,9.4593,9.2266,9.3398,1084123.0],["2015-06-02",9.2832,9.5851,9.2832,9.5096,655444.0],["2015-06-03",9.5599,9.736,9.5599,9.6102,693693.0],["2015-06-04",9.5662,9.6102,9.4152,9.4907,825745.0],["2015-06-05",9.4844,9.6479,9.4215,9.6479,433233.0],["2015-06-08",9.648,9.6857,9.5473,9.5599,375469.0],["2015-06-09",9.5851,9.6542,9.497,9.5347,458472.0],["2015-06-10",9.5851,9.7549,9.4844,9.6354,790227.0],["2015-06-11",9.6479,9.7171,9.5662,9.6731,535882.0],["2015-06-12",9.6228,9.8366,9.6228,9.8052,681464.0],["2015-06-15",9.7926,9.9561,9.7046,9.9184,806490.0],["2015-06-16",9.9373,10.0631,9.8807,10.0505,986809.0],["2015-06-17",10.0631,10.0882,9.9058,9.9247,1008795.0],["2015-06-18",9.9876,10.2014,9.9687,10.1259,2216123.0],["2015-06-19",9.9561,10.2517,9.5662,10.1763,4444216.0],["2015-06-22",10.2266,10.6605,10.1322,10.5473,3443097.0],["2015-06-23",10.5851,10.6794,10.2643,10.5473,1909608.0],["2015-06-24",10.5348,10.692,10.4907,10.5222,1269516.0],["2015-06-25",10.5348,10.6039,10.4719,10.5096,952332.0],["2015-06-26",10.6668,10.7171,10.5159,10.5662,1760643.0],["2015-06-29",10.4844,10.5033,10.3587,10.3649,853716.0],["2015-06-30",10.4153,10.4844,10.3146,10.4341,804148.0],["2015-07-01",10.5033,10.5222,10.4027,10.4781,1062527.0],["2015-07-02",10.5033,10.5222,10.3587,10.3649,967684.0],["2015-07-06",10.302,10.409,10.1951,10.3838,1024017.0],["2015-07-07",10.4153,10.4719,10.1448,10.4278,1182609.0],["2015-07-08",10.3649,10.4404,10.2392,10.3461,965993.0],["2015-07-09",10.4153,10.4719,10.1448,10.2266,1099996.0],["2015-07-10",10.3083,10.3587,10.1888,10.3398,641003.0],["2015-07-13",10.3775,10.5033,10.3398,10.3964,770712.0],["2015-07-14",10.3901,10.5159,10.3587,10.3901,599891.0],["2015-07-15",10.4027,10.5222,10.3146,10.3209,683415.0],["2015-07-16",10.3587,10.5914,10.3587,10.5473,844609.0],["2015-07-17",10.5725,10.5977,10.2454,10.2832,733374.0],["2015-07-20",10.3335,10.4341,10.2329,10.3649,751328.0],["2015-07-21",10.3398,10.4404,10.2392,10.2832,576213.0],["2015-07-22",10.2203,10.3649,10.2077,10.3272,424386.0],["2015-07-23",10.302,10.302,10.1322,10.2329,779559.0],["2015-07-24",10.17,10.2392,9.8932,9.9436,1088937.0],["2015-07-27",9.8555,9.9813,9.7863,9.9624,617455.0],["2015-07-28",9.9939,10.1385,9.7863,10.1134,815207.0],["2015-07-29",10.1322,10.1448,9.8492,10.063,725308.0],["2015-07-30",10.0127,10.2077,9.9939,10.1071,598850.0],["2015-07-31",10.0882,10.3461,10.0253,10.2014,578164.0],["2015-08-03",10.1763,10.2958,9.7612,9.7926,1246748.0],["2015-08-04",9.7486,9.9561,9.7171,9.931,910700.0],["2015-08-05",9.9687,10.5159,9.9687,10.4656,1318173.0],["2015-08-06",10.4656,10.5725,10.3461,10.3838,1022586.0],["2015-08-07",10.3775,10.4404,10.2643,10.3209,744432.0],["2015-08-10",10.3964,10.541,10.3649,10.4404,895218.0],["2015-08-11",10.4467,10.6102,10.4467,10.5159,862693.0],["2015-08-12",10.4719,10.6857,10.3272,10.6291,649980.0],["2015-08-13",10.6857,10.8555,10.5662,10.6731,788276.0],["2015-08-14",10.6354,10.7423,10.5222,10.736,575042.0],["2015-08-17",10.7486,10.8995,10.692,10.8744,745343.0],["2015-08-18",10.9121,10.9121,10.6731,10.6857,616544.0],["2015-08-19",10.6291,10.7171,10.4027,10.5096,736886.0],["2015-08-20",10.4782,10.6417,10.3649,10.3649,790097.0],["2015-08-21",10.1951,10.4907,10.0002,10.3712,1514104.0],["2015-08-24",9.3964,9.7549,9.2517,9.7549,1808260.0],["2015-08-25",10.063,10.1888,9.6354,9.6731,1178446.0],["2015-08-26",9.8429,10.1197,9.736,10.0316,872190.0],["2015-08-27",10.1259,10.2769,9.9436,10.2014,1343413.0],["2015-08-28",10.8492,11.4153,10.7109,11.3398,6594769.0],["2015-08-31",11.3838,11.5977,11.3021,11.3712,2578192.0],["2015-09-01",11.1826,11.7863,11.1637,11.5599,3126823.0],["2015-09-02",11.7926,11.843,11.409,11.5348,2265431.0],["2015-09-03",11.5977,11.6606,11.3901,11.5285,1430970.0],["2015-09-04",11.4279,11.5977,11.409,11.4216,993964.0],["2015-09-08",11.5977,11.7863,11.4782,11.6983,1711335.0],["2015-09-09",11.8178,11.9625,11.7612,11.7863,1858479.0],["2015-09-10",11.7989,12.0882,11.7989,11.8744,1125235.0],["2015-09-11",11.8744,11.9247,11.692,11.8115,896129.0],["2015-09-14",11.8744,11.9499,11.7863,11.931,1241674.0],["2015-09-15",11.931,11.9562,11.4782,11.5788,1555215.0],["2015-09-16",11.6291,11.9499,11.5851,11.7801,911871.0],["2015-09-17",11.7235,11.7989,11.5536,11.5725,1169079.0],["2015-09-18",11.4404,11.6354,11.0756,11.1071,1848851.0],["2015-09-21",11.1385,11.2517,10.887,10.9436,1523341.0],["2015-09-22",10.887,10.9876,10.7926,10.9436,1137204.0],["2015-09-23",11.0128,11.1511,10.9436,11.0379,766289.0],["2015-09-24",10.9247,11.1511,10.8492,11.0945,721925.0],["2015-09-25",11.2392,11.2706,11.0128,11.0442,846301.0],["2015-09-28",10.9876,11.0316,10.5788,10.6039,1353040.0],["2015-09-29",10.6605,10.7297,10.3461,10.5914,1031433.0],["2015-09-30",10.6165,10.7297,10.5033,10.6102,773965.0],["2015-10-01",10.5914,10.6102,10.2706,10.4593,1319344.0],["2015-10-02",10.3901,10.5285,10.2958,10.4404,1594376.0],["2015-10-05",10.4278,11.2832,10.4278,11.2014,1854836.0],["2015-10-06",11.2329,11.3209,10.9436,11.019,1244927.0],["2015-10-07",11.0442,11.3146,11.0379,11.0945,1036377.0],["2015-10-08",11.0631,11.4467,11.0065,11.4027,1267694.0],["2015-10-09",11.4845,11.4907,11.2832,11.4341,826655.0],["2015-10-12",11.4656,11.7109,11.3901,11.5914,1070593.0],["2015-10-13",11.692,11.9058,11.5096,11.6857,1608296.0],["2015-10-14",11.736,11.8492,11.6354,11.6731,1549751.0],["2015-10-15",11.648,11.7926,11.3524,11.7863,1436174.0],["2015-10-16",11.7549,11.931,11.5599,11.7172,1137725.0],["2015-10-19",11.6543,11.8555,11.6417,11.8115,833681.0],["2015-10-20",11.7549,11.8367,11.6102,11.7612,614853.0],["2015-10-21",11.8178,11.8241,11.5159,11.5285,910700.0],["2015-10-22",11.5348,11.6354,11.3901,11.4341,1268735.0],["2015-10-23",11.4782,11.5285,11.214,11.2895,992013.0],["2015-10-26",11.2643,11.3461,11.1071,11.17,824184.0],["2015-10-27",11.1637,11.3209,11.0568,11.1322,504138.0],["2015-10-28",11.126,11.4216,11.1071,11.4027,893917.0],["2015-10-29",11.409,11.5033,11.2769,11.4404,803628.0],["2015-10-30",11.409,11.4656,11.1889,11.2329,908879.0],["2015-11-02",11.2455,11.3838,10.9876,11.2643,992533.0],["2015-11-03",11.2329,11.453,11.0379,11.2895,848382.0],["2015-11-04",11.2832,11.4027,11.0505,11.0945,1020895.0],["2015-11-05",11.0694,11.1574,10.7234,10.931,1078789.0],["2015-11-06",10.9184,11.4719,10.8492,11.4279,956495.0],["2015-11-09",11.4279,11.4279,11.0065,11.1008,561902.0],["2015-11-10",11.0756,11.2958,11.0253,11.2643,510122.0],["2015-11-11",11.2455,11.3146,11.019,11.0756,507910.0],["2015-11-12",11.0316,11.1826,10.8744,11.0756,636449.0],["2015-11-13",11.0002,11.0568,10.7738,10.78,837584.0],["2015-11-16",11.1826,11.258,10.7234,11.0002,1140457.0],["2015-11-17",11.0316,11.0945,10.8555,10.8933,712428.0],["2015-11-18",10.8995,11.3146,10.8681,11.1322,1112485.0],["2015-11-19",11.1448,11.1574,10.9184,11.1197,1134082.0],["2015-11-20",11.1637,11.3775,11.0316,11.3021,1107151.0],["2015-11-23",11.3398,11.5725,11.2769,11.4907,944656.0],["2015-11-24",11.4845,11.8367,11.3272,11.7297,1153467.0],["2015-11-25",11.7612,11.8178,11.5599,11.6669,667543.0],["2015-11-27",11.6857,11.7549,11.5662,11.7297,232879.0],["2015-11-30",11.7297,11.7486,11.4404,11.5348,760955.0],["2015-12-01",11.6165,11.6731,11.4593,11.5851,743912.0],["2015-12-02",11.6668,11.6983,11.4341,11.5285,1443850.0],["2015-12-03",11.6857,11.9499,11.409,11.5474,2001198.0],["2015-12-04",11.7297,11.9876,11.5851,11.9436,2060524.0],["2015-12-07",12.3838,12.9688,12.0128,12.8555,8415258.0],["2015-12-08",13.1134,13.5222,12.8681,13.453,8930064.0],["2015-12-09",13.365,13.9939,12.8933,13.6103,8070884.0],["2015-12-10",13.6606,14.6732,13.6606,14.4656,9552853.0],["2015-12-11",14.4971,14.7549,14.0883,14.7487,6520612.0],["2015-12-14",14.9625,15.0631,14.6355,14.9562,4939767.0],["2015-12-15",14.9625,15.1323,13.2832,13.4719,8095212.0],["2015-12-16",13.5096,14.0694,13.4971,13.8053,3787341.0],["2015-12-17",13.9876,14.0505,13.5348,13.5663,2210789.0],["2015-12-18",13.4027,13.648,13.2518,13.4216,2914240.0],["2015-12-21",13.6166,13.8681,13.604,13.7864,1630673.0],["2015-12-22",13.8052,14.0442,13.5159,13.9688,1997165.0],["2015-12-23",13.9751,14.0442,13.692,13.8619,1608947.0],["2015-12-24",13.7864,13.9122,13.6983,13.8304,545509.0],["2015-12-28",13.8115,13.9059,13.6229,13.8053,986548.0],["2015-12-29",13.8052,14.1952,13.7738,13.9876,1208629.0],["2015-12-30",14.0065,14.1826,13.8933,13.9248,830428.0],["2015-12-31",13.8493,13.9688,13.7235,13.8241,1347446.0],["2016-01-04",13.7361,14.8367,13.6858,14.6417,5462509.0],["2016-01-05",16.0946,16.6921,15.7298,16.2644,19480133.0],["2016-01-06",15.9499,15.9562,15.1386,15.5411,8016242.0],["2016-01-07",15.1952,15.9122,14.8241,14.8556,5335661.0],["2016-01-08",15.1638,15.4719,14.1512,14.2329,4266109.0],["2016-01-11",14.2832,14.3902,13.604,14.0254,4096849.0],["2016-01-12",14.0568,14.2832,13.6543,14.2266,3265900.0],["2016-01-13",14.2455,14.3524,13.126,13.2455,3051235.0],["2016-01-14",13.2455,13.365,12.7864,13.0945,3862799.0],["2016-01-15",12.7109,13.0002,12.453,12.9247,3344351.0],["2016-01-19",13.0442,13.2329,12.4782,12.7046,2728067.0],["2016-01-20",12.4467,12.9059,12.0631,12.7612,2869225.0],["2016-01-21",12.7612,13.2015,12.736,12.9122,3021703.0],["2016-01-22",13.0442,13.2518,12.9499,13.082,1681803.0],["2016-01-25",13.2644,13.6543,12.9813,13.1449,2310186.0],["2016-01-26",13.2078,13.3839,12.9625,13.3461,1615712.0],["2016-01-27",13.1449,13.3021,12.5537,12.6543,1916113.0],["2016-01-28",12.8115,12.9121,12.5851,12.843,1526333.0],["2016-01-29",12.8996,13.5851,12.8996,13.56,2829285.0],["2016-02-01",13.4908,13.8619,13.321,13.6354,2636997.0],["2016-02-02",13.4908,13.8933,13.4027,13.8493,2029300.0],["2016-02-03",13.9625,13.9876,13.365,13.6103,1613370.0],["2016-02-04",13.5222,13.7424,13.1574,13.7361,1930814.0],["2016-02-05",13.6354,13.8304,13.4468,13.4593,2113344.0],["2016-02-08",13.3901,13.4153,12.8304,13.3901,2150423.0],["2016-02-09",13.2329,13.6858,13.1197,13.2329,2376277.0],["2016-02-10",13.3084,13.887,13.3021,13.7424,1943694.0],["2016-02-11",13.5348,14.1386,13.5222,13.887,2367950.0],["2016-02-12",14.0128,14.3902,13.6354,14.365,2348695.0],["2016-02-16",15.0505,15.0631,14.5726,14.7864,2683833.0],["2016-02-17",14.8933,14.931,14.409,14.5851,2447051.0],["2016-02-18",14.6543,15.4216,14.4279,14.9688,2543325.0],["2016-02-19",14.8619,15.1072,14.6103,14.8493,1682323.0],["2016-02-22",15.0505,15.1009,14.4342,14.6354,1846639.0],["2016-02-23",14.648,15.0254,14.5222,14.843,1375677.0],["2016-02-24",14.7675,15.1889,14.6166,15.0568,1573560.0],["2016-02-25",15.2015,15.6418,15.1449,15.5914,2491805.0],["2016-02-26",15.7235,15.9122,15.409,15.56,1729940.0],["2016-02-29",15.8619,16.321,15.7235,15.9499,3105227.0],["2016-03-01",16.0694,16.3147,15.9562,16.1952,3305841.0],["2016-03-02",16.2078,16.277,15.5034,15.8996,3548998.0],["2016-03-03",16.0569,16.1135,15.6732,15.9751,3741936.0],["2016-03-04",16.8556,17.6041,16.2141,17.0128,15564123.0],["2016-03-07",16.9814,16.9814,15.6921,16.3147,6286302.0],["2016-03-08",16.1449,17.1952,16.0631,16.9122,4619851.0],["2016-03-09",17.082,17.9185,17.0506,17.7613,5320440.0],["2016-03-10",18.0066,18.0192,17.2393,17.56,3629790.0],["2016-03-11",17.7047,17.7676,17.3651,17.6795,2107490.0],["2016-03-14",17.7739,18.0632,17.6732,17.843,2316691.0],["2016-03-15",17.7424,17.9625,17.6229,17.6921,1949158.0],["2016-03-16",17.6103,17.9625,17.4845,17.9374,1844688.0],["2016-03-17",17.9563,18.5663,17.843,18.472,3093908.0],["2016-03-18",18.6229,19.145,18.3525,18.4154,4035962.0],["2016-03-21",18.2078,18.7802,18.0003,18.3902,2817446.0],["2016-03-22",18.5537,18.6104,18.321,18.3839,2099294.0],["2016-03-23",18.4909,18.667,18.2519,18.2707,1765977.0],["2016-03-24",18.1449,18.1764,16.4154,16.6795,6966205.0],["2016-03-28",16.9562,17.5412,16.7298,16.9311,4358870.0],["2016-03-29",16.9437,17.277,16.5852,17.189,3022613.0],["2016-03-30",17.2644,17.2959,16.7047,16.9814,3232204.0],["2016-03-31",16.9122,17.0757,16.7047,16.7424,1841045.0],["2016-04-01",16.6669,17.4657,16.5726,17.4594,3684692.0],["2016-04-04",16.2959,16.3021,14.1197,14.3273,18518304.0],["2016-04-05",14.3461,14.9436,14.3461,14.6858,6154381.0],["2016-04-06",14.8116,15.1638,14.648,14.7738,3809198.0],["2016-04-07",14.7046,15.0191,14.604,14.8996,2635045.0],["2016-04-08",14.9688,14.9939,14.4782,14.6417,2354160.0],["2016-04-11",14.6543,14.7424,14.3587,14.3776,2308755.0],["2016-04-12",14.3461,14.4405,14.0191,14.277,3162471.0],["2016-04-13",14.3084,14.4531,14.0442,14.2392,2664058.0],["2016-04-14",14.1889,14.409,13.9939,14.2518,2710894.0],["2016-04-15",14.2266,14.2707,13.7109,13.8178,3854603.0],["2016-04-18",13.5977,14.0757,13.453,14.038,2522639.0],["2016-04-19",14.1009,14.1512,13.843,14.0002,1568616.0],["2016-04-20",13.9625,14.1134,13.9625,13.9876,1443850.0],["2016-04-21",14.0254,14.038,13.7109,13.7424,1269256.0],["2016-04-22",13.7738,14.126,13.7109,14.0883,1489905.0],["2016-04-25",13.9939,14.082,13.8744,13.9499,1196530.0],["2016-04-26",13.9185,14.1512,13.843,14.0694,1833369.0],["2016-04-27",14.0568,14.2518,13.9373,14.1386,1869537.0],["2016-04-28",14.0128,14.1323,13.7549,13.7927,1373336.0],["2016-04-29",13.7927,13.8367,13.5725,13.7298,1525423.0],["2016-05-02",13.7109,14.516,13.6795,14.365,2762023.0],["2016-05-03",14.7801,14.7801,14.1512,14.5726,3013376.0],["2016-05-04",14.4782,14.5977,13.9939,14.2518,1946296.0],["2016-05-05",14.2581,14.4782,14.1197,14.3839,1228144.0],["2016-05-06",14.321,14.3398,13.7675,13.9373,2225230.0],["2016-05-09",13.9813,14.6543,13.8996,14.5411,2064557.0],["2016-05-10",14.5663,14.6732,14.3084,14.516,1314270.0],["2016-05-11",14.4342,14.4656,14.17,14.3147,1587740.0],["2016-05-12",14.3147,14.4216,14.2141,14.3713,972107.0],["2016-05-13",14.3524,14.4908,14.2015,14.2895,731943.0],["2016-05-16",14.2581,14.5788,14.2266,14.5097,910440.0],["2016-05-17",14.4405,14.5537,14.1071,14.2141,1201474.0],["2016-05-18",14.1637,14.3398,13.9373,14.1071,900162.0],["2016-05-19",14.082,14.4279,14.0442,14.3902,1014780.0],["2016-05-20",14.4216,14.56,14.3524,14.56,1133171.0],["2016-05-23",14.56,14.6921,14.4971,14.5097,1066300.0],["2016-05-24",14.56,15.0694,14.56,14.9688,1523861.0],["2016-05-25",15.0065,15.0946,14.7864,14.9311,1556907.0],["2016-05-26",14.9814,15.3336,14.9373,15.2581,1386736.0],["2016-05-27",15.2581,15.3021,14.9688,15.0946,1357333.0],["2016-05-31",15.1386,15.365,15.1009,15.3273,1148263.0],["2016-06-01",15.2895,15.5914,15.2267,15.4719,1920276.0],["2016-06-02",15.409,15.4719,15.2141,15.3524,1659556.0],["2016-06-03",15.3336,15.5914,14.082,14.2644,6933940.0],["2016-06-06",14.3021,14.4468,13.4342,13.5474,5079755.0],["2016-06-07",13.5788,13.648,13.2769,13.5348,2894465.0],["2016-06-08",13.5222,14.0757,13.3021,13.6669,3063855.0],["2016-06-09",13.6417,14.1763,13.5222,13.843,3262908.0],["2016-06-10",13.7109,13.9247,13.3964,13.4656,1892044.0],["2016-06-13",14.7172,15.0254,14.1512,14.3902,10752895.0],["2016-06-14",14.6795,14.6858,13.453,13.7486,6202387.0],["2016-06-15",13.7675,13.8933,13.4719,13.5096,3346432.0],["2016-06-16",13.7235,13.8241,13.4027,13.6795,5686021.0],["2016-06-17",15.1638,15.1889,14.4971,14.8744,15186833.0],["2016-06-20",15.0631,15.4091,14.8807,15.2267,5282841.0],["2016-06-21",15.2833,15.6229,15.17,15.5726,3661534.0],["2016-06-22",15.5914,16.1638,15.5726,16.0254,3991598.0],["2016-06-23",16.1889,16.2455,15.7927,15.9311,2961076.0],["2016-06-24",15.1386,16.3021,15.0254,16.2518,5153131.0],["2016-06-27",16.2518,16.5915,15.8682,16.1072,3789683.0],["2016-06-28",16.126,16.5034,16.1135,16.3902,2276490.0],["2016-06-29",16.6355,16.7864,16.4971,16.7676,2928421.0],["2016-06-30",16.8242,17.1889,16.755,17.0946,2682402.0],["2016-07-01",17.1135,17.5726,16.8808,17.4657,3714095.0],["2016-07-05",17.6984,17.7361,17.2707,17.4846,3709541.0],["2016-07-06",17.4845,17.8556,17.4154,17.8179,2704779.0],["2016-07-07",17.799,17.9374,17.6355,17.7927,2385514.0],["2016-07-08",18.711,18.711,18.0758,18.2833,6383226.0],["2016-07-11",18.5852,18.6166,18.1135,18.4594,3904952.0],["2016-07-12",18.3714,18.5475,17.1764,17.9751,5054255.0],["2016-07-13",17.6166,18.0758,17.6103,17.8745,2029690.0],["2016-07-14",17.9248,18.1701,17.755,17.8871,2380570.0],["2016-07-15",18.0569,18.1953,17.2078,17.8305,3359182.0],["2016-07-18",18.0883,18.4091,18.0066,18.1009,2963808.0],["2016-07-19",18.0506,18.1638,17.8871,18.0883,1683624.0],["2016-07-20",18.0569,18.3148,18.0129,18.0695,1452046.0],["2016-07-21",18.0758,18.1512,17.843,17.9059,1558598.0],["2016-07-22",17.8808,18.1449,17.6103,18.0192,1254164.0],["2016-07-25",18.082,18.5286,18.082,18.472,2533567.0],["2016-07-26",18.5789,19.1198,18.5537,18.7361,3235197.0],["2016-07-27",18.8368,18.9689,18.6984,18.7613,2219766.0],["2016-07-28",18.755,18.7928,18.4154,18.5412,1549621.0],["2016-07-29",18.516,18.7424,18.0506,18.5223,2687346.0],["2016-08-01",18.7236,19.2393,18.6795,19.0946,2724684.0],["2016-08-02",19.1009,19.1701,18.6355,18.7424,1631064.0],["2016-08-03",18.6292,18.8053,18.2078,18.6984,2237590.0],["2016-08-04",18.6607,18.9626,18.5663,18.6041,1537392.0],["2016-08-05",18.6607,18.8682,18.6292,18.6921,1233348.0],["2016-08-08",18.8053,18.906,18.4405,18.5789,1522430.0],["2016-08-09",18.5663,18.8745,18.5349,18.6921,1208499.0],["2016-08-10",18.7487,18.9248,18.6229,18.7927,1162444.0],["2016-08-11",18.7676,19.6167,18.7613,18.7927,2006532.0],["2016-08-12",18.7424,18.9688,18.6041,18.667,1478847.0],["2016-08-15",18.7299,18.8934,18.4531,18.5097,1709254.0],["2016-08-16",18.428,18.5034,17.9877,18.1324,1816847.0],["2016-08-17",18.0443,18.1512,17.711,17.9437,1612980.0],["2016-08-18",17.8997,18.1638,17.8682,18.1198,997347.0],["2016-08-19",18.1198,18.1386,17.9059,17.9437,879346.0],["2016-08-22",17.9248,18.0443,17.7361,17.9877,1066820.0],["2016-08-23",18.0003,18.2959,17.9625,18.1261,1485742.0],["2016-08-24",18.0506,18.5097,17.9311,18.3965,1638870.0],["2016-08-25",18.5538,18.8494,18.4909,18.7613,2279352.0],["2016-08-26",18.8682,18.9185,17.9688,18.1386,3564220.0],["2016-08-29",18.1827,18.755,18.1575,18.5097,2472290.0],["2016-08-30",18.7613,18.8934,18.428,18.6041,2363917.0],["2016-08-31",18.5537,18.6292,17.4154,17.7047,5064143.0],["2016-09-01",18.0506,18.6104,17.8619,18.6041,5675743.0],["2016-09-02",18.3022,18.3965,17.0317,17.4154,13382867.0],["2016-09-06",17.6041,17.6669,17.1638,17.5852,5008200.0],["2016-09-07",17.5097,17.6355,17.3651,17.6292,2982543.0],["2016-09-08",17.5537,17.6103,17.4594,17.5412,2348435.0],["2016-09-09",17.3713,17.7047,17.321,17.321,2995422.0],["2016-09-12",17.1386,17.2267,16.6984,16.9311,4034401.0],["2016-09-13",16.8493,16.9688,16.6984,16.799,2288329.0],["2016-09-14",16.7424,17.0317,16.6481,16.7361,3101974.0],["2016-09-15",16.755,17.1827,16.6858,17.1827,1837142.0],["2016-09-16",17.1827,17.1952,16.9185,17.189,2143658.0],["2016-09-19",17.3965,17.7298,17.365,17.5915,2750314.0],["2016-09-20",17.5915,17.6041,17.1638,17.1764,2029820.0],["2016-09-21",17.1889,17.4971,17.1827,17.4846,1919495.0],["2016-09-22",17.516,17.5915,17.1952,17.3651,2049205.0],["2016-09-23",17.3336,17.5097,17.2959,17.3336,1173372.0],["2016-09-26",16.6669,16.7298,15.9625,16.0569,7144962.0],["2016-09-27",16.126,16.4405,15.9499,16.2644,3376485.0],["2016-09-28",16.2267,16.3525,16.1575,16.3525,1966331.0],["2016-09-29",16.3147,16.4091,16.1826,16.2392,1803446.0],["2016-09-30",16.3147,16.7864,16.2644,16.7235,2250340.0],["2016-10-03",16.5852,16.8179,16.5852,16.7172,2223019.0],["2016-10-04",17.1386,17.1386,16.2707,16.5034,2409322.0],["2016-10-05",16.516,16.711,16.4342,16.4531,1193798.0],["2016-10-06",15.9436,16.0443,15.4594,15.8556,4962274.0],["2016-10-07",15.8116,16.0569,15.4782,15.9311,2466696.0],["2016-10-10",15.9814,16.1952,15.8933,16.0946,1662418.0],["2016-10-11",16.0443,16.0631,15.7109,15.7424,1542596.0],["2016-10-12",15.7235,16.0946,15.6795,15.9059,1027400.0],["2016-10-13",15.8304,16.0883,15.755,15.9625,1184951.0],["2016-10-14",16.0254,16.2518,15.9122,15.9185,1172721.0],["2016-10-17",16.038,16.5097,16.0065,16.3336,2095651.0],["2016-10-18",16.4594,16.5852,16.2644,16.5097,1940572.0],["2016-10-19",16.5286,16.7172,16.365,16.6669,1134732.0],["2016-10-20",16.7298,16.843,16.6103,16.755,1338469.0],["2016-10-21",16.6732,16.7361,16.4908,16.7235,1183650.0],["2016-10-24",16.8304,16.9248,16.604,16.8556,895739.0],["2016-10-25",17.0569,17.0569,16.7235,16.7864,1273159.0],["2016-10-26",16.7047,16.843,16.472,16.5223,1126796.0],["2016-10-27",16.6543,16.6732,16.0506,16.1826,1721874.0],["2016-10-28",16.1638,16.4657,16.1323,16.1701,1127056.0],["2016-10-31",16.3021,16.6355,16.1072,16.6229,1156589.0],["2016-11-01",16.604,16.6543,16.2141,16.3902,2140275.0],["2016-11-02",16.5097,16.7172,16.4468,16.5537,1947207.0],["2016-11-03",16.604,16.8682,16.516,16.7864,1254815.0],["2016-11-04",16.8619,17.6418,16.8242,17.1323,3237539.0],["2016-11-07",17.7173,17.7361,17.4217,17.516,2702307.0],["2016-11-08",17.6732,17.9688,17.5412,17.8934,2805607.0],["2016-11-09",15.8807,16.4845,14.7801,15.17,14726409.0],["2016-11-10",15.4153,15.5977,13.7864,13.8241,11494205.0],["2016-11-11",13.9876,14.2518,13.2203,13.3587,7146653.0],["2016-11-14",13.7738,14.8367,13.5222,14.8304,7487255.0],["2016-11-15",14.931,15.3839,14.5851,14.8807,3996672.0],["2016-11-16",14.9373,15.3273,14.7801,15.0883,2608245.0],["2016-11-17",15.2958,15.56,15.2329,15.3462,2435212.0],["2016-11-18",15.4279,15.7298,15.0694,15.1763,2755258.0],["2016-11-21",15.1952,15.6732,15.0506,15.1826,3790724.0],["2016-11-22",15.126,15.2392,14.8807,15.1009,3029899.0],["2016-11-23",14.9877,15.1952,14.6417,14.7864,2941431.0],["2016-11-25",14.7487,15.0317,14.6983,14.9814,1213052.0],["2016-11-28",14.8367,15.126,14.3902,15.0191,2771781.0],["2016-11-29",15.0631,15.4719,15.0506,15.0946,2511581.0],["2016-11-30",15.1197,15.1638,14.5034,14.6732,3058131.0],["2016-12-01",14.7109,15.2015,14.516,15.082,4384630.0],["2016-12-02",13.9751,14.0883,13.2203,13.2706,11614547.0],["2016-12-05",13.4908,13.5851,12.8933,13.1637,5704365.0],["2016-12-06",13.2455,13.2895,13.0316,13.1386,4351715.0],["2016-12-07",13.0631,13.1323,12.8681,12.9247,3301678.0],["2016-12-08",12.9499,13.5411,12.8367,13.3524,3786300.0],["2016-12-09",13.5159,13.6166,13.1071,13.2518,2364047.0],["2016-12-12",13.1637,13.5914,13.1574,13.2644,2266732.0],["2016-12-13",13.4279,13.5159,13.2518,13.3713,2357672.0],["2016-12-14",13.3964,13.7109,13.3147,13.3335,2411404.0],["2016-12-15",13.3084,13.5222,13.2518,13.3021,1906355.0],["2016-12-16",13.3335,13.604,13.3147,13.5788,2924908.0],["2016-12-19",13.6229,13.7738,13.5411,13.7172,2007833.0],["2016-12-20",13.7927,13.9247,13.7172,13.8178,1843907.0],["2016-12-21",13.8367,13.9688,13.8241,13.843,1123023.0],["2016-12-22",13.8178,13.8241,13.3964,13.5851,1668793.0],["2016-12-23",13.5851,13.9436,13.5348,13.9059,1512673.0],["2016-12-27",13.4656,13.7927,13.4279,13.56,3009343.0],["2016-12-28",13.5474,13.648,13.2392,13.2769,2087975.0],["2016-12-29",13.2769,13.4908,13.2392,13.4153,1333525.0],["2016-12-30",13.4216,13.5159,13.2455,13.2581,2162782.0],["2017-01-03",13.3273,13.5851,13.2078,13.5285,1361757.0],["2017-01-04",13.2769,13.4593,13.0883,13.1449,2938829.0],["2017-01-05",13.0128,13.3587,12.9688,13.3524,1900631.0],["2017-01-06",13.2644,13.3273,13.0631,13.2078,1804487.0],["2017-01-09",13.2078,13.2958,13.1134,13.2078,1227754.0],["2017-01-10",13.2015,13.2078,12.8681,12.9436,2057141.0],["2017-01-11",12.931,12.9436,12.5914,12.7738,1748934.0],["2017-01-12",12.7738,13.0317,12.6228,12.9688,1793168.0],["2017-01-13",13.0065,13.1637,12.8493,12.9562,1427587.0],["2017-01-17",12.8933,13.1008,12.7801,13.0317,1599059.0],["2017-01-18",13.0317,13.0694,12.7423,12.8681,2072363.0],["2017-01-19",12.7927,12.9876,12.6103,12.7423,1701708.0],["2017-01-20",12.7172,12.843,12.648,12.6606,1257286.0],["2017-01-23",12.6291,12.7172,12.5851,12.6543,1313229.0],["2017-01-24",12.5788,13.082,12.5096,13.0442,2367300.0],["2017-01-25",13.082,13.17,12.9059,13.1386,1400787.0],["2017-01-26",13.17,13.17,12.9939,13.082,1411715.0],["2017-01-27",13.0379,13.0505,12.7864,12.9436,1076708.0],["2017-01-30",12.8304,12.9373,12.5788,12.7046,1269386.0],["2017-01-31",12.7864,13.7361,12.7864,13.3964,5136348.0],["2017-02-01",13.2203,13.4405,13.2203,13.3587,1831808.0],["2017-02-02",13.1763,13.321,12.8933,12.9059,2254503.0],["2017-02-03",12.9247,13.0631,12.5977,12.6543,2448482.0],["2017-02-06",12.6543,12.7235,12.5285,12.5788,1732021.0],["2017-02-07",12.5914,12.6543,12.2455,12.3335,2147301.0],["2017-02-08",12.2958,12.8052,12.1826,12.7612,1997555.0],["2017-02-09",12.2769,12.7172,12.1197,12.3713,2344662.0],["2017-02-10",12.3776,12.7046,12.365,12.6228,1520869.0],["2017-02-13",12.4467,12.4719,11.8304,12.0945,3280081.0],["2017-02-14",12.0442,12.2455,12.0065,12.0882,1442159.0],["2017-02-15",12.0253,12.0882,11.7989,11.8492,2344922.0],["2017-02-16",11.6857,12.2581,11.4467,12.2014,3155836.0],["2017-02-17",12.1952,12.2077,12.0002,12.0882,1270817.0],["2017-02-21",12.0379,12.2832,12.0379,12.0945,1343283.0],["2017-02-22",12.0442,12.2266,12.0191,12.1574,974189.0],["2017-02-23",12.2203,12.3776,12.1637,12.2014,1264832.0],["2017-02-24",12.1386,12.2643,12.0568,12.2329,1509160.0],["2017-02-27",12.214,12.453,12.1574,12.409,1572389.0],["2017-02-28",12.3147,12.4279,12.1889,12.2266,2071062.0],["2017-03-01",12.2014,12.3209,11.9876,12.2329,2333734.0],["2017-03-02",12.1637,12.365,12.1448,12.1889,2736784.0],["2017-03-03",11.3964,12.0757,11.0065,11.843,7460064.0],["2017-03-06",11.7172,11.9939,11.5348,11.975,4232023.0],["2017-03-07",11.8933,12.1197,11.887,12.0379,2952750.0],["2017-03-08",11.9876,12.3461,11.931,12.3209,2460581.0],["2017-03-09",12.2958,12.3209,12.0379,12.0757,3299466.0],["2017-03-10",12.0694,12.3524,12.0442,12.2769,2489984.0],["2017-03-13",12.2643,12.409,11.9121,12.0316,3053057.0],["2017-03-14",12.0505,12.17,11.9184,12.0757,1714848.0],["2017-03-15",12.1511,12.2518,12.0316,12.2203,1958395.0],["2017-03-16",12.2518,12.3021,12.17,12.2958,1256896.0],["2017-03-17",12.2455,12.3587,12.1637,12.2329,1861861.0],["2017-03-20",12.1763,12.2958,12.1134,12.2077,1217606.0],["2017-03-21",12.2015,12.2518,12.0002,12.0757,2213912.0],["2017-03-22",12.0316,12.0631,11.7423,11.8052,2333083.0],["2017-03-23",11.7738,11.9373,11.6794,11.8744,1294495.0],["2017-03-24",11.8933,11.9184,11.7109,11.7801,1159191.0],["2017-03-27",11.6606,11.7297,11.5851,11.6731,1157109.0],["2017-03-28",11.6354,11.7989,11.6102,11.7926,1268605.0],["2017-03-29",11.8492,12.1574,11.843,12.0694,2477624.0],["2017-03-30",12.1448,12.409,11.9121,12.3524,2581965.0],["2017-03-31",12.365,12.5285,12.1763,12.4593,1592684.0],["2017-04-03",12.4153,13.1763,12.3901,12.8618,3988606.0],["2017-04-04",12.8555,12.9247,12.3209,12.3838,2327099.0],["2017-04-05",12.3901,12.6732,12.3901,12.6417,1701708.0],["2017-04-06",12.604,12.9499,12.5977,12.931,1979081.0],["2017-04-07",12.9247,13.0505,12.8178,12.975,1960217.0],["2017-04-10",13.0128,13.3461,12.9562,13.3461,2641030.0],["2017-04-11",13.365,13.7927,13.365,13.7801,4010593.0],["2017-04-12",13.7612,13.8304,13.321,13.3273,1759472.0],["2017-04-13",13.3335,13.4593,13.0317,13.3084,1636918.0],["2017-04-17",13.2706,13.4342,13.2392,13.4153,817028.0],["2017-04-18",13.3524,13.365,13.2518,13.3273,898991.0],["2017-04-19",13.3084,13.4279,13.2706,13.3335,993704.0],["2017-04-20",13.3901,13.5851,13.3084,13.3901,1214093.0],["2017-04-21",13.3776,13.453,13.2329,13.3021,1079180.0],["2017-04-24",13.3461,13.4468,13.0317,13.2518,1401828.0],["2017-04-25",13.2455,13.3839,13.1952,13.3713,1089457.0],["2017-04-26",13.3398,13.6417,13.2078,13.5914,1364489.0],["2017-04-27",13.6166,13.7738,13.5725,13.7675,1059014.0],["2017-04-28",13.7424,14.0002,13.7424,13.931,2679540.0],["2017-05-01",13.9751,14.1512,13.409,13.8178,2475413.0],["2017-05-02",13.8367,13.9499,13.7109,13.8619,1424205.0],["2017-05-03",13.8178,13.8178,13.4153,13.5222,1325719.0],["2017-05-04",13.4845,13.648,13.214,13.4782,1140977.0],["2017-05-05",13.4908,13.6229,13.4153,13.5034,1837663.0],["2017-05-08",13.4782,13.5034,13.214,13.2266,1046264.0],["2017-05-09",13.6417,14.4153,13.5222,13.9059,2865192.0],["2017-05-10",13.8996,14.17,13.8367,14.1512,1190415.0],["2017-05-11",13.9625,14.3965,13.8241,14.321,1438906.0],["2017-05-12",14.3021,14.4279,14.1071,14.3336,1016341.0],["2017-05-15",14.3461,14.5285,14.2203,14.2455,1481058.0],["2017-05-16",14.2141,14.2644,14.0191,14.0631,668714.0],["2017-05-17",14.0002,14.1386,13.9247,14.0254,783853.0],["2017-05-18",13.9876,14.1071,13.8996,14.0065,1087246.0],["2017-05-19",13.9939,14.4027,13.9688,14.3902,948819.0],["2017-05-22",14.409,14.5474,14.17,14.2203,1259628.0],["2017-05-23",14.2644,14.3398,14.1323,14.2266,450406.0],["2017-05-24",14.1449,14.4656,14.1071,14.3524,924621.0],["2017-05-25",14.3461,14.4593,14.2015,14.2455,747034.0],["2017-05-26",14.3084,14.4656,14.2518,14.365,889234.0],["2017-05-30",14.3398,14.4153,14.17,14.2644,764468.0],["2017-05-31",14.2707,14.3084,14.082,14.2455,995265.0],["2017-06-01",14.1889,14.5285,14.1575,14.5097,1425896.0],["2017-06-02",14.5537,15.2895,14.5348,14.9311,2326318.0],["2017-06-05",15.0631,15.1197,14.7361,14.9059,1494199.0],["2017-06-06",14.8178,15.0317,14.6732,14.9877,658696.0],["2017-06-07",14.9499,15.038,14.887,14.9436,826135.0],["2017-06-08",14.8933,15.0946,14.8933,14.9373,699027.0],["2017-06-09",14.8933,15.0883,14.8807,15.0757,736106.0],["2017-06-12",15.0191,15.2455,15.0191,15.2078,1149954.0],["2017-06-13",15.2329,15.2518,15.0002,15.0883,737797.0],["2017-06-14",15.2581,15.3776,15.0317,15.3776,1174803.0],["2017-06-15",15.3776,15.3776,15.0254,15.1386,714119.0],["2017-06-16",15.0443,15.2141,14.9499,15.1386,1464666.0],["2017-06-19",15.2267,15.4028,15.1449,15.2895,684586.0],["2017-06-20",15.3147,15.3147,14.5285,14.5474,1390769.0],["2017-06-21",14.6103,14.887,14.4279,14.8367,2016030.0],["2017-06-22",14.7801,14.9311,14.6606,14.6983,1231527.0],["2017-06-23",14.7424,14.9814,14.6795,14.9059,952852.0],["2017-06-26",14.9751,14.9751,14.5851,14.6292,1074626.0],["2017-06-27",14.6166,14.6983,14.3902,14.4342,956105.0],["2017-06-28",14.4593,14.8556,14.4593,14.8053,1945515.0],["2017-06-29",14.8556,15.2204,14.6921,15.0568,3334853.0],["2017-06-30",13.6795,14.5914,13.4656,13.9373,9202884.0],["2017-07-03",13.799,13.9939,13.5285,13.6543,2850231.0],["2017-07-05",13.6229,13.7172,13.1008,13.3964,2697493.0],["2017-07-06",13.3398,14.17,13.1826,13.8996,2409842.0],["2017-07-07",13.9373,13.9876,13.4279,13.5159,1469480.0],["2017-07-10",13.4971,13.9688,13.4027,13.6795,1178706.0],["2017-07-11",13.5914,13.8115,13.4027,13.5851,1819839.0],["2017-07-12",13.648,13.6732,13.2518,13.2644,1402348.0],["2017-07-13",13.2078,13.3776,13.0254,13.2392,1337168.0],["2017-07-14",13.2706,13.4656,13.2329,13.4153,855147.0],["2017-07-17",13.3964,13.6732,13.3147,13.6417,957146.0],["2017-07-18",13.6166,13.6166,13.3021,13.3776,1597628.0],["2017-07-19",13.4279,13.4908,13.3147,13.365,631375.0],["2017-07-20",13.3713,13.5159,13.2706,13.365,606917.0],["2017-07-21",13.4468,13.4468,12.9813,13.0883,1027400.0],["2017-07-24",13.0694,13.0694,12.7989,12.8807,1063568.0],["2017-07-25",12.8933,13.1574,12.8493,12.8807,757052.0],["2017-07-26",12.9059,13.082,12.843,13.0568,931256.0],["2017-07-27",13.0631,13.1071,12.8933,12.9184,1169209.0],["2017-07-28",12.8807,13.0002,12.7172,12.8618,771623.0],["2017-07-31",12.8178,13.1008,12.8115,13.0002,773835.0],["2017-08-01",12.9625,13.3398,12.9059,13.214,1344844.0],["2017-08-02",13.2078,13.321,13.0757,13.2329,822752.0],["2017-08-03",12.7549,13.0883,12.4593,12.5159,2211050.0],["2017-08-04",12.5788,12.5788,12.2392,12.3838,1408202.0],["2017-08-07",12.3587,12.4782,12.2581,12.3209,892876.0],["2017-08-08",12.2769,12.409,12.0882,12.126,1016862.0],["2017-08-09",12.1323,12.1574,11.975,12.1323,959097.0],["2017-08-10",12.1574,12.2706,11.9625,12.0568,934118.0],["2017-08-11",12.0316,12.2015,12.0065,12.0757,899121.0],["2017-08-14",12.0882,12.1511,11.9625,12.0316,675219.0],["2017-08-15",11.9876,12.0316,11.5285,11.5914,1536221.0],["2017-08-16",11.5977,11.6983,11.5348,11.5725,715550.0],["2017-08-17",11.5725,11.8681,11.5285,11.6794,1520219.0],["2017-08-18",11.6291,11.975,11.5977,11.8115,1572519.0],["2017-08-21",11.8555,12.0128,11.6983,11.8115,1227233.0],["2017-08-22",11.8241,11.843,11.3272,11.3461,2329310.0],["2017-08-23",11.3461,11.4467,11.1889,11.2203,1221899.0],["2017-08-24",11.2392,11.365,11.1637,11.17,1294105.0],["2017-08-25",11.1763,11.4153,11.0945,11.3712,1073325.0],["2017-08-28",11.3021,11.3021,11.1071,11.1826,970416.0],["2017-08-29",11.17,11.2077,10.648,10.6794,2306933.0],["2017-08-30",10.6605,10.6794,10.214,10.3838,2955222.0],["2017-08-31",10.3838,10.4341,10.258,10.2643,1316092.0],["2017-09-01",10.2706,10.541,10.2203,10.3901,1373856.0],["2017-09-05",10.3901,10.4844,10.0631,10.258,1648497.0],["2017-09-06",10.3146,10.6668,10.2203,10.6543,1577202.0],["2017-09-07",10.6354,10.887,10.5473,10.6543,2723383.0],["2017-09-08",8.7297,9.3964,8.6416,8.7549,13391453.0],["2017-09-11",8.8303,9.2769,8.3523,8.3712,5988893.0],["2017-09-12",8.3964,8.9121,8.3586,8.8115,3391057.0],["2017-09-13",8.8932,9.1133,8.7171,9.0253,2986185.0],["2017-09-14",8.9372,9.0505,8.736,8.8115,2253072.0],["2017-09-15",8.824,9.0127,8.7674,8.9687,2842815.0],["2017-09-18",9.0001,9.0379,8.9058,8.9687,1275631.0],["2017-09-19",8.9624,10.6291,8.9247,9.8744,7971357.0],["2017-09-20",9.9939,10.1385,9.2077,9.3649,6660209.0],["2017-09-21",9.3586,9.6165,9.2517,9.5347,2216514.0],["2017-09-22",9.5033,9.6102,9.3146,9.4404,2726376.0],["2017-09-25",9.7171,9.8429,9.3586,9.6354,2125574.0],["2017-09-26",9.6417,9.7675,9.5347,9.692,1582276.0],["2017-09-27",9.6857,9.931,9.6291,9.9247,1670874.0],["2017-09-28",9.9184,10.0442,9.6857,9.7171,1455429.0],["2017-09-29",9.7675,9.8052,9.5788,9.5913,1468699.0],["2017-10-02",10.0568,10.3775,9.78,9.8995,5290907.0],["2017-10-03",10.1888,10.3712,9.78,10.1385,4310603.0],["2017-10-04",10.3146,10.3712,10.0064,10.1322,3249638.0],["2017-10-05",10.2203,10.2643,9.975,10.0819,1592294.0],["2017-10-06",10.063,10.0693,9.8303,9.8744,1379320.0],["2017-10-09",9.8744,9.9373,9.3649,9.3964,2585607.0],["2017-10-10",9.3586,9.409,9.2203,9.2266,1543116.0],["2017-10-11",9.1825,9.3146,8.9372,9.0253,1676599.0],["2017-10-12",8.9939,8.9939,8.8115,8.9498,2267253.0],["2017-10-13",8.931,9.0442,8.8303,8.8681,842267.0],["2017-10-16",8.8366,8.9561,8.6857,8.931,1333525.0],["2017-10-17",8.9435,9.1071,8.8744,9.0819,1113136.0],["2017-10-18",9.0819,9.3335,9.019,9.2454,1524902.0],["2017-10-19",9.2077,9.3461,9.1448,9.3209,1090758.0],["2017-10-20",9.3649,9.4152,9.2014,9.3712,925011.0],["2017-10-23",9.3461,9.4152,9.0001,9.1196,1267304.0],["2017-10-24",9.1762,9.214,9.0127,9.1637,1476895.0],["2017-10-25",9.17,9.258,9.0442,9.1888,623699.0],["2017-10-26",9.1637,9.258,8.8681,8.9184,899251.0],["2017-10-27",8.8806,9.2328,8.6794,9.1322,1739957.0],["2017-10-30",9.1071,9.1825,8.9372,9.0442,963391.0],["2017-10-31",9.0253,9.0567,8.9184,9.0127,1033645.0],["2017-11-01",8.7926,9.3901,8.7737,9.0819,2703478.0],["2017-11-02",9.1196,9.2266,8.9498,9.0379,1554435.0],["2017-11-03",9.063,9.1008,8.8429,8.9687,1706652.0],["2017-11-06",9.1762,9.2832,8.6982,8.7045,2206236.0],["2017-11-07",8.7108,8.8932,8.6794,8.8115,1744381.0],["2017-11-08",8.8177,8.8555,8.5473,8.6416,1061876.0],["2017-11-09",8.4781,8.5536,8.1259,8.453,2358193.0],["2017-11-10",8.4215,8.692,8.3398,8.5473,845260.0],["2017-11-13",8.5221,8.7486,8.3712,8.3964,969115.0],["2017-11-14",8.3649,8.3712,8.0945,8.2517,1377109.0],["2017-11-15",8.2265,8.6794,8.1385,8.3901,1655262.0],["2017-11-16",8.3838,8.5913,8.3523,8.3964,1238552.0],["2017-11-17",8.3775,8.585,8.3712,8.4844,1642643.0],["2017-11-20",8.4215,8.5284,8.1637,8.3209,1367871.0],["2017-11-21",8.3335,8.453,8.2454,8.453,865165.0],["2017-11-22",8.453,8.5473,8.4278,8.4781,1003722.0],["2017-11-24",8.5347,8.541,8.3398,8.3523,455220.0],["2017-11-27",8.3712,8.6794,8.3649,8.6354,1506818.0],["2017-11-28",8.6605,8.7989,8.5221,8.736,1663719.0],["2017-11-29",8.736,9.0819,8.7234,8.7989,2401646.0],["2017-11-30",8.8429,9.019,8.78,8.824,2362876.0],["2017-12-01",8.7926,8.7926,8.3775,8.5536,1757781.0],["2017-12-04",8.6228,8.9372,8.5347,8.8555,1707563.0],["2017-12-05",8.8744,9.0253,8.4152,8.9939,2556075.0],["2017-12-06",8.9435,9.0127,8.7674,8.9561,1727728.0],["2017-12-07",9.1511,9.5725,9.1133,9.3901,6270430.0],["2017-12-08",8.019,8.8052,7.8366,8.497,17393069.0],["2017-12-11",8.5221,8.9247,8.4404,8.6731,5116052.0],["2017-12-12",8.6731,9.17,8.6479,8.8681,3654249.0],["2017-12-13",8.9247,9.0567,8.4593,8.5536,3154405.0],["2017-12-14",8.5347,8.6605,8.3523,8.4089,1848721.0],["2017-12-15",8.4404,8.5788,8.3712,8.541,2357022.0],["2017-12-18",8.585,8.8366,8.5788,8.7989,2115166.0],["2017-12-19",8.7863,8.8555,8.5347,8.585,1794209.0],["2017-12-20",8.5787,8.7234,8.3964,8.4152,1470781.0],["2017-12-21",8.5096,8.5536,8.2832,8.3209,1775995.0],["2017-12-22",8.3335,8.3586,8.0504,8.1699,2539942.0],["2017-12-26",8.1574,8.3586,8.1574,8.3523,1346015.0],["2017-12-27",8.3335,8.4215,8.063,8.1322,1630673.0],["2017-12-28",8.1259,8.1637,7.9498,8.1322,1832198.0],["2017-12-29",8.1133,8.2328,7.9813,8.0756,1641862.0],["2018-01-02",8.1322,8.4593,8.0945,8.3964,1823352.0],["2018-01-03",8.3964,8.4592,7.6228,7.6353,4402584.0],["2018-01-04",7.6353,7.78,7.4404,7.7611,3080378.0],["2018-01-05",7.736,7.8995,7.6605,7.78,1420302.0],["2018-01-08",7.7737,7.7737,7.5158,7.6039,1835581.0],["2018-01-09",7.6102,7.6731,7.3901,7.4341,1699106.0],["2018-01-10",7.4152,7.5284,7.3586,7.4844,1226713.0],["2018-01-11",7.5096,7.7234,7.4781,7.6416,1342242.0],["2018-01-12",7.6605,7.6857,7.5347,7.6668,1086075.0],["2018-01-16",7.6542,7.8052,7.5787,7.6291,1525553.0],["2018-01-17",7.6416,7.7423,7.5096,7.5284,1470781.0],["2018-01-18",7.497,7.5536,7.4215,7.5284,965342.0],["2018-01-19",7.5158,7.7297,7.4655,7.6479,1291112.0],["2018-01-22",7.6479,7.7989,7.4844,7.7045,1891654.0],["2018-01-23",7.7234,7.8114,7.5787,7.7926,1226453.0],["2018-01-24",7.7989,7.9372,7.7611,7.8429,1194448.0],["2018-01-25",7.868,7.8932,7.6605,7.736,681724.0],["2018-01-26",7.7611,8.0379,7.6857,7.9624,2450434.0],["2018-01-29",7.9561,7.975,7.5724,7.7045,1545198.0],["2018-01-30",7.6542,7.7171,7.497,7.5976,1382443.0],["2018-01-31",7.6353,7.6416,7.3775,7.5033,1249480.0],["2018-02-01",7.4529,7.5096,7.1951,7.2014,1785362.0],["2018-02-02",7.1825,7.2077,6.9875,7.0378,1451916.0],["2018-02-05",6.9812,6.9938,6.6039,6.6102,2479576.0],["2018-02-06",6.497,6.7045,6.4404,6.6731,2106449.0],["2018-02-07",6.7045,6.8051,6.6039,6.7548,1439947.0],["2018-02-08",6.8051,6.9183,6.629,6.78,1861731.0],["2018-02-09",6.8303,6.8555,6.1762,6.5095,2324497.0],["2018-02-12",6.5158,6.5536,6.3334,6.4278,1329102.0],["2018-02-13",6.4089,6.4844,6.3146,6.3963,1083993.0],["2018-02-14",6.3712,6.7674,6.3271,6.7548,1801235.0],["2018-02-15",7.0378,7.0567,6.585,6.8555,1858088.0],["2018-02-16",6.824,6.8617,6.7422,6.7548,1320645.0],["2018-02-20",6.7988,6.824,6.3837,6.4026,1481319.0],["2018-02-21",6.3963,6.5095,6.2265,6.3271,2433260.0],["2018-02-22",6.3649,6.824,6.3649,6.3649,1863552.0],["2018-02-23",6.4215,6.4655,5.9309,6.2894,4255571.0],["2018-02-26",6.2831,6.2894,6.0441,6.107,2857907.0],["2018-02-27",6.1573,6.1888,5.8303,5.8491,5780733.0],["2018-02-28",5.824,5.9309,5.5787,5.6605,4335322.0],["2018-03-01",5.6605,6.1133,5.6605,5.9183,4523707.0],["2018-03-02",5.2328,6.1888,5.2328,6.1322,9934956.0],["2018-03-05",6.2328,6.6479,6.0127,6.3712,5181233.0],["2018-03-06",6.4215,6.7485,6.2957,6.6919,3665047.0],["2018-03-07",6.6165,6.8492,6.5724,6.5787,2384473.0],["2018-03-08",6.5787,6.6856,6.5347,6.6479,2188542.0],["2018-03-09",6.7045,6.8429,6.6102,6.7108,1682453.0],["2018-03-12",6.6919,6.8429,6.5095,6.6794,1883978.0],["2018-03-13",6.7234,6.8051,6.5787,6.6542,1330403.0],["2018-03-14",6.6668,6.7674,6.6102,6.6416,1487303.0],["2018-03-15",6.6542,6.6731,6.4341,6.5284,1052769.0],["2018-03-16",6.5284,6.6479,6.4278,6.585,3177953.0],["2018-03-19",6.5536,6.6668,6.4152,6.5599,1480408.0],["2018-03-20",6.5724,6.6165,6.3146,6.3775,1833239.0],["2018-03-21",6.3586,6.5284,6.3271,6.4529,1153206.0],["2018-03-22",6.3649,6.497,6.3083,6.3209,2137283.0],["2018-03-23",6.3146,6.4215,6.1762,6.1888,3039526.0],["2018-03-26",6.2643,6.3271,5.8743,6.0441,3567212.0],["2018-03-27",6.0378,6.2831,5.9812,6.1385,1499793.0],["2018-03-28",6.1447,6.3586,6.1322,6.2202,1835061.0],["2018-03-29",6.2894,6.5473,6.2894,6.4907,1600230.0],["2018-04-02",6.4781,6.8492,6.4026,6.7485,3096640.0],["2018-04-03",6.8555,7.0378,6.5913,6.824,3189532.0],["2018-04-04",6.7611,6.7926,6.6227,6.7422,1653571.0],["2018-04-05",6.736,6.9121,6.7108,6.8932,2773082.0],["2018-04-06",6.8743,6.9687,6.6856,6.7485,1366050.0],["2018-04-09",6.7737,6.7737,6.5661,6.5976,981605.0],["2018-04-10",6.6668,6.6794,6.5284,6.5787,1044443.0],["2018-04-11",6.541,6.6605,6.4278,6.5536,780990.0],["2018-04-12",6.9058,6.9624,6.7422,6.8177,1411845.0],["2018-04-13",6.8366,6.9183,6.7611,6.8492,693563.0],["2018-04-16",6.8743,6.8743,6.6731,6.824,1004632.0],["2018-04-17",6.8429,7.0378,6.7926,6.9498,1272248.0],["2018-04-18",7.0064,7.4844,6.9812,7.1196,1822701.0],["2018-04-19",7.063,7.1636,6.9498,7.0253,972498.0],["2018-04-20",7.0567,7.1636,6.9687,7.0064,1121722.0],["2018-04-23",7.0567,7.2265,7.0127,7.1573,981084.0],["2018-04-24",7.2202,7.2391,7.0378,7.107,871540.0],["2018-04-25",7.1007,7.2077,7.0882,7.1133,649850.0],["2018-04-26",7.1448,7.1636,6.975,6.9875,814946.0],["2018-04-27",7.0127,7.0756,6.9624,7.0064,705662.0],["2018-04-30",7.0441,7.0819,6.8932,6.9183,1386606.0],["2018-05-01",6.8995,6.9372,6.7422,6.9121,927613.0],["2018-05-02",6.8869,6.9624,6.8303,6.9372,684456.0],["2018-05-03",6.9561,6.9561,6.6542,6.7045,1044573.0],["2018-05-04",6.6982,6.8806,6.6794,6.7926,1487563.0],["2018-05-07",6.8177,6.8303,6.6416,6.7108,1337948.0],["2018-05-08",6.7108,6.8555,6.6982,6.7863,1050037.0],["2018-05-09",6.78,6.8806,6.6794,6.8114,1231006.0],["2018-05-10",6.8303,7.0378,6.8303,6.975,1180788.0],["2018-05-11",7.019,7.2454,7.0064,7.1007,1118730.0],["2018-05-14",7.107,7.1573,7.0253,7.063,1018163.0],["2018-05-15",7.0127,7.1699,7.0127,7.107,798033.0],["2018-05-16",7.107,7.2517,7.0945,7.1825,993053.0],["2018-05-17",7.1888,7.2706,7.1196,7.2202,865035.0],["2018-05-18",7.2328,7.2768,7.1511,7.2202,868938.0],["2018-05-21",7.2265,7.3397,7.1888,7.3397,740139.0],["2018-05-22",7.3775,7.4781,7.3397,7.3901,825094.0],["2018-05-23",7.3649,7.6605,7.3586,7.497,1496150.0],["2018-05-24",7.5724,7.8618,7.5662,7.8429,2083812.0],["2018-05-25",7.8492,7.9372,7.7737,7.8806,1039369.0],["2018-05-29",7.8618,8.019,7.8492,7.9372,1841956.0],["2018-05-30",7.9561,8.1511,7.8932,8.1448,1566274.0],["2018-05-31",8.1448,8.1951,7.8995,7.9184,1108062.0],["2018-06-01",7.9687,8.019,7.7737,7.8366,1374897.0],["2018-06-04",7.8869,7.9938,7.6794,7.7297,1639650.0],["2018-06-05",7.7548,7.8303,7.6353,7.78,1674387.0],["2018-06-06",7.7737,7.9058,7.7611,7.868,757963.0],["2018-06-07",7.8618,7.9561,7.736,7.9435,866076.0],["2018-06-08",7.9184,8.0504,7.8618,8.0379,1450745.0],["2018-06-11",8.0064,8.0316,7.8366,7.8743,1947337.0],["2018-06-12",7.9184,8.0504,7.9184,7.9561,1415098.0],["2018-06-13",7.9687,7.9687,7.8177,7.868,1033905.0],["2018-06-14",7.8555,7.9561,7.7297,7.9247,938021.0],["2018-06-15",7.8869,8.0819,7.8618,8.0127,1376588.0],["2018-06-18",7.9938,8.1951,7.9938,8.1574,1580585.0],["2018-06-19",8.1008,8.3272,7.9875,8.2328,1461283.0],["2018-06-20",8.2203,8.4027,8.214,8.3209,3229212.0],["2018-06-21",7.7045,8.1637,7.302,8.0504,7363140.0],["2018-06-22",8.0756,8.2706,7.9498,7.9624,4856503.0],["2018-06-25",7.9309,8.107,7.8555,7.9498,2545407.0],["2018-06-26",7.9498,8.0567,7.9121,8.0316,2159140.0],["2018-06-27",8.063,8.1448,8.0001,8.019,1611939.0],["2018-06-28",8.0001,8.0001,7.7611,7.78,1085424.0],["2018-06-29",7.7989,7.8114,7.5221,7.5662,1307765.0],["2018-07-02",7.5347,7.5913,7.3334,7.3963,1772092.0],["2018-07-03",7.4152,7.5976,7.3649,7.3775,816378.0],["2018-07-05",7.4152,7.4278,7.2831,7.3963,1406381.0],["2018-07-06",7.3775,7.5158,7.3146,7.4404,1108972.0],["2018-07-09",7.4529,7.5473,7.3146,7.3838,1247659.0],["2018-07-10",7.3775,7.3775,7.214,7.2391,1040670.0],["2018-07-11",7.1951,7.1951,7.0001,7.0127,1223460.0],["2018-07-12",7.0316,7.0378,6.8869,6.9812,940233.0],["2018-07-13",6.9687,7.0567,6.8806,6.8932,503487.0],["2018-07-16",6.8743,6.8995,6.7863,6.824,628383.0],["2018-07-17",6.8429,7.0945,6.8429,6.8743,1037678.0],["2018-07-18",6.8869,6.8932,6.7737,6.824,1001770.0],["2018-07-19",6.8177,6.8743,6.7234,6.7234,823533.0],["2018-07-20",6.7234,6.7422,6.541,6.5599,840056.0],["2018-07-23",6.5787,6.6794,6.5221,6.6039,681724.0],["2018-07-24",6.6039,6.6605,6.3271,6.3712,1123544.0],["2018-07-25",6.3523,6.3523,6.1133,6.2076,1585269.0],["2018-07-26",6.1825,6.3334,6.0693,6.1762,1460633.0],["2018-07-27",6.1447,6.2014,5.9435,5.9498,1326109.0],["2018-07-30",5.9561,6.0001,5.8554,5.912,1221509.0],["2018-07-31",5.912,6.0127,5.8932,5.9561,677951.0],["2018-08-01",5.9812,6.0064,5.8303,5.8932,1212402.0],["2018-08-02",5.8932,6.1573,5.8743,5.9309,2088495.0],["2018-08-03",5.9498,6.0378,5.8869,5.9686,959748.0],["2018-08-06",5.9749,5.9749,5.8932,5.9309,521571.0],["2018-08-07",5.9435,5.9875,5.8869,5.9058,497893.0],["2018-08-08",5.9435,5.9435,5.8303,5.8429,558649.0],["2018-08-09",5.8303,6.0881,5.8303,6.0253,1038718.0],["2018-08-10",6.0127,6.0881,5.9372,6.0315,962610.0],["2018-08-13",6.0315,6.1322,5.9938,6.1133,1223721.0],["2018-08-14",6.1385,6.2768,6.1385,6.1699,861002.0],["2018-08-15",6.1636,6.1825,6.1007,6.1699,1066560.0],["2018-08-16",6.1636,6.3963,6.1007,6.3083,2548139.0],["2018-08-17",6.2894,6.4655,6.2831,6.4404,723356.0],["2018-08-20",6.4592,6.5221,6.151,6.151,1511112.0],["2018-08-21",6.1762,6.3209,6.0944,6.1007,1731501.0],["2018-08-22",6.1007,6.1825,5.9686,5.9938,1274460.0],["2018-08-23",6.0064,6.063,5.9624,5.9749,910050.0],["2018-08-24",5.9749,6.0756,5.9183,6.0693,1052769.0],["2018-08-27",6.0881,6.2076,6.0567,6.1951,1103508.0],["2018-08-28",6.1636,6.2265,6.151,6.2139,677040.0],["2018-08-29",6.2265,6.3837,6.1636,6.3649,1115738.0],["2018-08-30",6.39,6.4089,6.1385,6.1448,2334645.0],["2018-08-31",7.4844,8.8303,7.3586,8.824,33367398.0],["2018-09-04",8.8681,9.4656,8.5033,9.1008,14688160.0],["2018-09-05",8.9372,9.3586,8.8995,9.0693,5223905.0],["2018-09-06",9.0693,9.497,9.0127,9.1762,3039136.0],["2018-09-07",9.2077,9.4593,9.1133,9.2391,2328270.0],["2018-09-10",9.2832,9.4341,9.1825,9.2957,1909218.0],["2018-09-11",9.3083,9.4593,9.2014,9.3649,1184170.0],["2018-09-12",9.3586,9.7989,9.302,9.6731,2507027.0],["2018-09-13",9.648,9.7108,9.541,9.5725,1388557.0],["2018-09-14",9.5851,9.7612,9.5599,9.6479,1071894.0],["2018-09-17",9.6228,9.8807,9.5976,9.8366,1731501.0],["2018-09-18",9.8366,9.931,9.7046,9.8178,1555736.0],["2018-09-19",9.8178,10.0316,9.8178,9.8681,1277062.0],["2018-09-20",9.9436,10.0127,9.8429,9.8807,903024.0],["2018-09-21",9.9687,9.9939,9.8555,9.9058,1773653.0],["2018-09-24",9.9121,9.9561,9.3586,9.5599,1933676.0],["2018-09-25",9.5536,9.8555,9.409,9.7234,1587480.0],["2018-09-26",9.7171,9.8429,9.6039,9.7171,795041.0],["2018-09-27",9.7171,9.8932,9.6731,9.7486,981605.0],["2018-09-28",9.7171,9.8115,9.6731,9.7674,859180.0],["2018-10-01",9.7674,9.8492,9.214,9.3272,1887881.0],["2018-10-02",9.2517,9.3586,9.0127,9.1322,2103327.0],["2018-10-03",9.0945,9.1511,8.7234,9.0756,2323976.0],["2018-10-04",9.0505,9.409,8.9939,9.2203,1553784.0],["2018-10-05",9.2077,9.302,9.0819,9.1888,893917.0],["2018-10-08",9.1511,9.2643,8.9938,9.0379,1015691.0],["2018-10-09",9.0064,9.3272,9.0064,9.1825,1359935.0],["2018-10-10",9.1448,9.2517,8.9058,9.0064,1181048.0],["2018-10-11",8.8555,9.2769,8.8429,8.9687,1245187.0],["2018-10-12",9.1071,9.2706,8.9813,9.2014,1267955.0],["2018-10-15",9.17,9.3083,9.019,9.1448,1111574.0],["2018-10-16",9.1762,9.4027,9.1259,9.3523,829257.0],["2018-10-17",9.3272,9.3712,9.0379,9.1637,1082302.0],["2018-10-18",9.1196,9.1448,8.4089,8.931,1942523.0],["2018-10-19",8.9184,8.9184,8.5221,8.7486,1241414.0],["2018-10-22",8.7737,8.8995,8.7108,8.7486,1288901.0],["2018-10-23",8.6479,8.8869,8.585,8.8115,987069.0],["2018-10-24",8.8115,8.9876,8.7737,8.78,877785.0],["2018-10-25",8.7926,9.0001,8.7234,8.9184,836413.0],["2018-10-26",8.8681,9.0127,8.6731,8.8303,1139286.0],["2018-10-29",8.9121,9.0945,8.4655,8.5662,1471561.0],["2018-10-30",8.5976,9.0882,8.5284,9.0442,1346145.0],["2018-10-31",9.0819,9.1196,7.9058,8.6039,2166816.0],["2018-11-01",7.9309,8.8932,7.8932,8.6731,2317992.0],["2018-11-02",8.6668,8.7989,8.4089,8.5033,2229003.0],["2018-11-05",8.4844,8.9498,8.2328,8.2328,3032631.0],["2018-11-06",8.2957,8.7863,8.2957,8.6165,1579934.0],["2018-11-07",8.6982,8.8115,8.5536,8.692,900552.0],["2018-11-08",8.6794,8.7108,8.5096,8.5536,910180.0],["2018-11-09",8.541,8.5788,8.3398,8.5033,616154.0],["2018-11-12",8.4907,8.6479,8.3901,8.5347,611730.0],["2018-11-13",8.541,8.7926,8.5033,8.5536,852415.0],["2018-11-14",8.5662,8.78,8.5221,8.6416,772013.0],["2018-11-15",8.6165,8.8618,8.5096,8.7926,859701.0],["2018-11-16",8.7234,8.7611,8.3712,8.5347,1076838.0],["2018-11-19",8.5159,8.5159,8.2769,8.3083,782031.0],["2018-11-20",8.2831,8.4593,8.1762,8.2957,854367.0],["2018-11-21",8.3209,8.5159,8.3083,8.4467,683676.0],["2018-11-23",8.4152,8.4907,8.2517,8.3335,337740.0],["2018-11-26",8.3775,8.4467,8.214,8.3523,779689.0],["2018-11-27",8.3398,8.3523,8.0379,8.107,825745.0],["2018-11-28",8.0756,8.2077,7.8429,8.0316,1094401.0],["2018-11-29",8.0001,8.0001,7.6165,7.6731,1181308.0],["2018-11-30",7.6353,7.7548,7.5033,7.6605,1189244.0],["2018-12-03",7.8743,7.8743,7.4907,7.6919,1633406.0],["2018-12-04",7.6228,7.7926,7.4026,7.4341,1288250.0],["2018-12-06",7.4341,7.7045,7.2328,7.6794,2309795.0],["2018-12-07",8.9184,9.6354,8.6291,8.8618,7806911.0],["2018-12-10",8.8618,8.9121,8.4781,8.5096,2712715.0],["2018-12-11",8.5473,8.5599,8.1637,8.3398,1628462.0],["2018-12-12",8.3838,8.4467,8.1825,8.1951,1015691.0],["2018-12-13",8.2328,8.3775,8.019,8.0316,1549101.0],["2018-12-14",8.0253,8.1825,7.9498,8.0064,1105590.0],["2018-12-17",7.9687,8.2831,7.9309,7.9624,1076838.0],["2018-12-18",8.0001,8.1259,7.9121,7.9813,680813.0],["2018-12-19",7.975,8.1699,7.8492,7.9876,1443069.0],["2018-12-20",7.9875,8.1511,7.8743,7.9247,957666.0],["2018-12-21",7.9498,8.1008,7.8177,7.8618,2081470.0],["2018-12-24",7.8303,7.868,7.6668,7.7234,578034.0],["2018-12-26",7.7737,7.8995,7.6982,7.8618,708525.0],["2018-12-27",7.8052,7.8743,7.5913,7.8743,759003.0],["2018-12-28",7.8555,8.0756,7.6102,7.9247,1008926.0],["2018-12-31",8.019,8.0882,7.8618,8.0882,713599.0],["2019-01-02",7.9813,8.346,7.9058,8.2077,886632.0],["2019-01-03",8.1825,8.3083,8.1196,8.1762,817028.0],["2019-01-04",8.214,8.258,7.9561,8.1574,866336.0],["2019-01-07",8.1511,8.3901,8.0693,8.2831,787105.0],["2019-01-08",8.3335,8.5159,8.2517,8.4718,932427.0],["2019-01-09",8.4718,8.5159,8.2831,8.4655,425817.0],["2019-01-10",8.3964,8.4593,8.2831,8.4215,369354.0],["2019-01-11",8.3964,8.5662,8.3398,8.541,652972.0],["2019-01-14",8.5159,8.6291,8.453,8.4655,470312.0],["2019-01-15",8.3649,8.4781,8.3083,8.3712,388869.0],["2019-01-16",8.3712,8.4907,8.302,8.4404,483452.0],["2019-01-17",8.4404,8.5536,8.2957,8.3838,473954.0],["2019-01-18",8.3964,8.5725,8.346,8.3901,559820.0],["2019-01-22",8.3775,8.4593,8.2014,8.2454,432192.0],["2019-01-23",8.2643,8.3523,7.8429,8.0127,1318303.0],["2019-01-24",7.9498,7.9875,7.5913,7.6605,1480018.0],["2019-01-25",7.6794,7.7863,7.5347,7.6039,611210.0],["2019-01-28",7.5787,7.6605,7.4907,7.5599,636579.0],["2019-01-29",7.541,7.6102,7.4215,7.4467,711777.0],["2019-01-30",7.4592,7.6479,7.3083,7.5473,748595.0],["2019-01-31",7.5473,7.6542,7.3901,7.5913,601192.0],["2019-02-01",7.5976,7.6102,7.4341,7.5787,826395.0],["2019-02-04",7.5662,7.6605,7.5347,7.6039,995785.0],["2019-02-05",7.6353,8.1322,7.5976,8.107,1366180.0],["2019-02-06",8.0945,8.1196,7.8429,7.8743,712558.0],["2019-02-07",7.8555,7.9184,7.6039,7.7297,601582.0],["2019-02-08",7.736,7.7486,7.541,7.5787,469921.0],["2019-02-11",7.5913,7.7108,7.5536,7.6228,303523.0],["2019-02-12",7.6542,7.8052,7.6479,7.7423,401489.0],["2019-02-13",7.7548,7.8177,7.6668,7.7045,303784.0],["2019-02-14",7.7045,7.8743,7.6228,7.7737,367663.0],["2019-02-15",7.7926,8.0442,7.7863,7.9624,599501.0],["2019-02-19",7.9624,8.1385,7.9309,8.0882,693823.0],["2019-02-20",8.0945,8.214,8.0253,8.107,494120.0],["2019-02-21",8.1133,8.1699,7.9498,8.0127,672487.0],["2019-02-22",8.0379,8.0945,7.9875,8.063,406953.0],["2019-02-25",8.0945,8.1511,7.8995,7.9058,745213.0],["2019-02-26",7.9121,8.063,7.824,7.8806,851374.0],["2019-02-27",7.868,8.063,7.7989,8.0504,762386.0],["2019-02-28",8.0504,8.1448,7.8743,7.8932,509602.0],["2019-03-01",7.9624,8.1699,7.9121,8.1511,670015.0],["2019-03-04",8.1511,8.1574,7.3775,7.3838,1510461.0],["2019-03-05",7.4215,7.4592,7.1385,7.1636,1128487.0],["2019-03-06",7.1636,7.1825,6.9687,7.0253,876224.0],["2019-03-07",7.019,7.1888,6.8869,7.1511,1544938.0],["2019-03-08",6.6479,6.8051,6.2642,6.2642,2805216.0],["2019-03-11",6.3209,6.3209,5.868,6.0693,3041608.0],["2019-03-12",6.0881,6.2076,5.9812,6.0253,1441248.0],["2019-03-13",5.9749,6.0315,5.8491,5.8869,1604523.0],["2019-03-14",5.8806,6.1322,5.8303,5.8806,2351818.0],["2019-03-15",5.9749,6.0944,5.9686,6.0944,3519335.0],["2019-03-18",6.1196,6.3271,5.9561,6.019,1218256.0],["2019-03-19",6.063,6.2014,5.9875,6.0881,1342242.0],["2019-03-20",6.0944,6.1699,5.912,5.9812,681724.0],["2019-03-21",5.9938,6.0567,5.8869,5.9309,1043272.0],["2019-03-22",5.9246,5.9938,5.8114,5.8554,1111835.0],["2019-03-25",5.8806,6.0504,5.8366,6.0064,1249611.0],["2019-03-26",6.0693,6.0944,5.8932,5.9624,1137594.0],["2019-03-27",5.9624,6.0441,5.9058,5.9812,415409.0],["2019-03-28",5.9875,6.0567,5.8932,5.9435,540826.0],["2019-03-29",5.9498,6.0001,5.8743,5.8743,614072.0],["2019-04-01",5.8806,5.9246,5.7171,5.8177,1395323.0],["2019-04-02",5.8177,5.8554,5.7296,5.7674,599241.0],["2019-04-03",5.8051,5.8932,5.6793,5.8806,2246046.0],["2019-04-04",5.8617,6.1259,5.8617,6.0378,951551.0],["2019-04-05",6.0504,6.1259,6.0315,6.1196,2110092.0],["2019-04-08",6.1259,6.2139,5.9875,6.0567,785414.0],["2019-04-09",6.019,6.063,5.9498,5.9875,1481969.0],["2019-04-10",5.9938,6.107,5.9875,6.0944,612641.0],["2019-04-11",6.1007,6.2139,6.0881,6.151,944136.0],["2019-04-12",6.2076,6.2517,6.0378,6.0819,636319.0],["2019-04-15",6.1007,6.1636,6.0315,6.0315,463937.0],["2019-04-16",6.0504,6.0944,5.9372,6.0064,812084.0],["2019-04-17",6.0253,6.1825,6.0064,6.1322,1135123.0],["2019-04-18",6.1196,6.2328,6.0881,6.1322,1671265.0],["2019-04-22",6.1196,6.2076,5.9938,6.0693,772144.0],["2019-04-23",6.0567,6.2014,6.0001,6.1448,851114.0],["2019-04-24",6.1385,6.2517,6.107,6.1762,787756.0],["2019-04-25",6.1762,6.2705,6.0756,6.2014,1202384.0],["2019-04-26",6.2014,6.302,6.151,6.2705,1501874.0],["2019-04-29",6.2705,6.2894,6.1133,6.2014,1144880.0],["2019-04-30",6.2014,6.2202,6.1259,6.1951,1853405.0],["2019-05-01",6.1762,6.2328,6.1259,6.1825,893917.0],["2019-05-02",6.1573,6.2831,6.063,6.1762,1132781.0],["2019-05-03",6.1825,6.2391,6.0756,6.1951,985377.0],["2019-05-06",6.1447,6.2265,6.107,6.2014,464977.0],["2019-05-07",6.1636,6.2076,6.1322,6.1951,717762.0],["2019-05-08",6.1762,6.2076,5.8995,5.912,723746.0],["2019-05-09",5.9183,5.9435,5.7422,5.9246,734024.0],["2019-05-10",5.9183,5.9372,5.824,5.8806,1168688.0],["2019-05-13",5.8177,5.8995,5.7359,5.8617,712558.0],["2019-05-14",5.868,5.9435,5.7988,5.9372,718412.0],["2019-05-15",5.9183,5.9246,5.7988,5.8806,361028.0],["2019-05-16",5.8806,6.0315,5.868,5.9058,396675.0],["2019-05-17",5.9058,5.9309,5.7737,5.7925,882598.0],["2019-05-20",5.7988,5.824,5.6856,5.6982,604835.0],["2019-05-21",5.7296,5.7296,5.5473,5.5787,899772.0],["2019-05-22",5.5787,5.6982,5.5724,5.6164,1255855.0],["2019-05-23",5.6101,5.8554,5.6101,5.7674,1045354.0],["2019-05-24",5.78,5.8617,5.5598,5.6668,1131610.0],["2019-05-28",5.6668,5.7234,5.5598,5.5724,591305.0],["2019-05-29",5.4844,5.5724,5.3586,5.4403,1463235.0],["2019-05-30",5.4529,5.5158,5.4026,5.434,424386.0],["2019-05-31",5.39,5.434,5.2642,5.2768,477467.0],["2019-06-03",5.2642,5.2831,5.151,5.2579,639051.0],["2019-06-04",5.302,5.3963,5.2454,5.2957,1228274.0],["2019-06-05",5.3145,5.3397,5.2328,5.2517,939842.0],["2019-06-06",5.2579,5.346,5.1888,5.302,690050.0],["2019-06-07",5.302,5.3208,5.1888,5.2454,482801.0],["2019-06-10",5.2579,5.434,5.2579,5.3523,904325.0],["2019-06-11",5.3837,5.4403,5.2579,5.3334,728560.0],["2019-06-12",5.3271,5.4026,5.3145,5.3397,346586.0],["2019-06-13",5.346,5.6353,5.346,5.6164,1045484.0],["2019-06-14",5.6542,5.7108,5.6039,5.6793,817939.0],["2019-06-17",5.7045,5.7548,5.5598,5.673,940233.0],["2019-06-18",5.6856,5.7737,5.6353,5.6856,897950.0],["2019-06-19",5.6982,5.7925,5.6039,5.7485,2355461.0],["2019-06-20",6.3146,6.3209,5.7674,5.9372,3993550.0],["2019-06-21",5.9058,5.9058,5.6102,5.6668,3529353.0],["2019-06-24",5.6542,5.8491,5.6102,5.6479,1500964.0],["2019-06-25",5.6227,5.6479,5.2768,5.2768,1502135.0],["2019-06-26",5.2831,5.3271,5.1573,5.1636,1237251.0],["2019-06-27",5.2139,5.3145,5.1699,5.2454,958056.0],["2019-06-28",5.2831,5.673,5.2831,5.6668,1810081.0],["2019-07-01",5.6668,5.7171,5.5724,5.6605,996436.0],["2019-07-02",5.6856,5.8114,5.629,5.6982,999038.0],["2019-07-03",5.6919,5.7863,5.6353,5.7737,409034.0],["2019-07-05",5.7297,5.7925,5.629,5.7234,584539.0],["2019-07-08",5.6856,5.7296,5.6542,5.6668,484883.0],["2019-07-09",5.6479,5.6793,5.5535,5.6793,1065649.0],["2019-07-10",5.6793,5.8051,5.6668,5.7674,615503.0],["2019-07-11",5.7485,5.7925,5.6605,5.6982,576603.0],["2019-07-12",5.7297,5.78,5.6919,5.7359,412027.0],["2019-07-15",5.7674,5.8869,5.7171,5.8617,734675.0],["2019-07-16",5.824,6.063,5.8177,5.9875,764858.0],["2019-07-17",5.9686,6.0253,5.8995,5.9749,713599.0],["2019-07-18",5.9435,6.0064,5.912,5.9749,491778.0],["2019-07-19",5.9498,5.9938,5.8554,5.9058,438697.0],["2019-07-22",5.9561,5.9686,5.8491,5.8932,696946.0],["2019-07-23",5.9058,5.9686,5.8743,5.9309,374818.0],["2019-07-24",5.9183,5.9624,5.8491,5.9561,524173.0],["2019-07-25",5.9309,5.9875,5.8429,5.8554,461335.0],["2019-07-26",5.8554,5.8995,5.7988,5.8869,412287.0],["2019-07-29",5.8743,5.9875,5.8051,5.8429,486054.0],["2019-07-30",5.824,5.9498,5.7422,5.9372,612381.0],["2019-07-31",5.9435,6.1951,5.9435,6.063,1051989.0],["2019-08-01",6.019,6.019,5.541,5.541,1002551.0],["2019-08-02",5.5535,5.6102,5.3523,5.434,857879.0],["2019-08-05",5.6605,5.8429,5.4278,5.5535,1289031.0],["2019-08-06",5.6039,5.7296,5.3837,5.4529,624610.0],["2019-08-07",5.4089,5.434,5.195,5.2517,683155.0],["2019-08-08",5.2705,5.4152,5.1888,5.3963,667803.0],["2019-08-09",5.4152,5.4152,5.1888,5.2013,636059.0],["2019-08-12",5.3334,5.3334,5.0315,5.2328,1027660.0],["2019-08-13",5.2454,5.3083,5.1133,5.1447,958447.0],["2019-08-14",5.0944,5.1133,4.912,4.9686,965472.0],["2019-08-15",4.9561,5.0127,4.8366,4.8743,735325.0],["2019-08-16",4.8994,4.9623,4.8491,4.8932,659737.0],["2019-08-19",4.9686,5.0252,4.8932,4.9057,575562.0],["2019-08-20",4.8932,4.9183,4.6793,4.7862,789447.0],["2019-08-21",4.8114,4.9057,4.7737,4.8428,1199132.0],["2019-08-22",4.8932,4.9812,4.8366,4.8428,899121.0],["2019-08-23",4.8114,4.8554,4.6667,4.6856,888193.0],["2019-08-26",4.7171,4.8617,4.6919,4.7171,1098304.0],["2019-08-27",4.7359,4.8114,4.5913,4.6227,1051338.0],["2019-08-28",4.629,4.7422,4.6164,4.6856,929695.0],["2019-08-29",4.8303,4.8994,4.7548,4.8303,3151152.0],["2019-08-30",4.1825,4.3586,3.7296,3.7799,9815655.0],["2019-09-03",3.7862,3.7862,3.5661,3.6101,5072079.0],["2019-09-04",3.6479,3.8302,3.6101,3.6604,2405809.0],["2019-09-05",3.6856,3.9183,3.673,3.7108,2125964.0],["2019-09-06",3.7296,3.9435,3.7233,3.8302,1911039.0],["2019-09-09",3.7799,3.9183,3.7548,3.912,2266993.0],["2019-09-10",3.9309,4.1825,3.9183,4.1636,1439036.0],["2019-09-11",4.2139,4.3334,4.0818,4.3145,1700407.0],["2019-09-12",4.3145,4.3711,4.2391,4.3397,1806308.0],["2019-09-13",4.3711,4.4215,4.1887,4.2202,1023497.0],["2019-09-16",4.2265,4.2768,4.0755,4.107,1146181.0],["2019-09-17",4.1258,4.1447,3.9309,4.0126,1330793.0],["2019-09-18",4.0001,4.0252,3.8617,3.8743,1407292.0],["2019-09-19",3.912,3.9435,3.7925,3.7925,1408463.0],["2019-09-20",3.7799,3.8743,3.7485,3.824,1687007.0],["2019-09-23",3.8177,3.8931,3.7862,3.824,1098044.0],["2019-09-24",3.8302,3.8491,3.7233,3.7485,1268865.0],["2019-09-25",3.7548,3.7736,3.6541,3.6982,1316092.0],["2019-09-26",3.6982,3.7422,3.5724,3.6353,1802405.0],["2019-09-27",3.6479,3.7988,3.6164,3.7799,3175481.0],["2019-09-30",3.7799,3.8428,3.6667,3.6793,1187553.0],["2019-10-01",3.6667,3.7485,3.5535,3.6164,1161923.0],["2019-10-02",3.5975,3.6038,3.4655,3.5661,1244407.0],["2019-10-03",3.5598,3.5598,3.4026,3.5346,1272378.0],["2019-10-04",3.478,3.6353,3.478,3.6227,965342.0],["2019-10-07",3.629,3.7485,3.5535,3.7233,926832.0],["2019-10-08",3.717,3.8114,3.6227,3.7799,1472472.0],["2019-10-09",4.0504,4.2705,3.9812,4.0567,6434226.0],["2019-10-10",4.0441,4.2579,4.0441,4.2265,2460972.0],["2019-10-11",4.2453,4.434,4.2265,4.3334,3171708.0],["2019-10-14",4.3082,4.3774,4.2013,4.2328,1006974.0],["2019-10-15",4.2139,4.3208,4.2013,4.2516,720494.0],["2019-10-16",4.2391,4.3271,4.1825,4.2265,773705.0],["2019-10-17",4.2768,4.3271,4.2202,4.302,828737.0],["2019-10-18",4.2957,4.302,4.2516,4.2957,745213.0],["2019-10-21",4.3397,4.4718,4.3397,4.39,721274.0],["2019-10-22",4.39,4.4277,4.3145,4.4152,625131.0],["2019-10-23",4.434,4.4781,4.3837,4.4718,643605.0],["2019-10-24",4.4969,4.5598,4.4655,4.4781,986288.0],["2019-10-25",4.4655,4.541,4.434,4.5158,760695.0],["2019-10-28",4.4969,4.5724,4.434,4.4529,932557.0],["2019-10-29",4.3963,4.5095,4.3711,4.4969,554226.0],["2019-10-30",4.5158,4.5284,4.3648,4.4403,721925.0],["2019-10-31",4.4403,4.4781,4.3711,4.4529,531589.0],["2019-11-01",4.4655,4.5976,4.3963,4.5787,563463.0],["2019-11-04",4.5976,4.7422,4.585,4.7359,749896.0],["2019-11-05",4.7485,4.9057,4.7171,4.7422,1241935.0],["2019-11-06",4.7359,4.8932,4.6919,4.8366,997477.0],["2019-11-07",4.8806,5.2391,4.8554,5.0252,2056491.0],["2019-11-08",4.9812,5.1133,4.9057,5.0127,799074.0],["2019-11-11",4.9938,5.1573,4.9561,5.1259,797253.0],["2019-11-12",5.1259,5.1322,4.7737,4.8303,1826994.0],["2019-11-13",4.7674,5.0001,4.7422,4.9686,942835.0],["2019-11-14",5.0252,5.3586,5.0189,5.2579,2531746.0],["2019-11-15",5.3397,5.4215,5.1825,5.346,1338209.0],["2019-11-18",5.3397,5.346,5.1825,5.2391,1410154.0],["2019-11-19",5.2328,5.3145,5.2076,5.2768,916294.0],["2019-11-20",5.2579,5.2831,5.0881,5.1951,1049777.0],["2019-11-21",5.2139,5.2454,5.151,5.2328,657265.0],["2019-11-22",5.2265,5.3649,5.2265,5.302,830689.0],["2019-11-25",5.2957,5.4466,5.2579,5.4278,1266393.0],["2019-11-26",5.4466,5.5661,5.3774,5.3837,1710945.0],["2019-11-27",5.39,5.5158,5.3083,5.5095,998127.0],["2019-11-29",5.5032,5.5347,5.4278,5.4969,485533.0],["2019-12-02",5.5158,5.673,5.3837,5.4152,1371124.0],["2019-12-03",5.3963,5.4907,5.3397,5.4026,1160882.0],["2019-12-04",5.4655,5.6982,5.4655,5.6856,1426416.0],["2019-12-05",5.7674,6.0315,5.7611,5.9372,3074133.0],["2019-12-06",6.2517,6.3334,5.7296,5.7863,3672073.0],["2019-12-09",5.7863,5.8114,5.5913,5.6164,1694553.0],["2019-12-10",5.6039,5.7737,5.5473,5.7108,1791477.0],["2019-12-11",5.7485,5.7548,5.5787,5.7548,802327.0],["2019-12-12",5.7234,5.8617,5.6982,5.8303,826395.0],["2019-12-13",5.7988,5.8869,5.7548,5.8114,718803.0],["2019-12-16",5.8177,5.9058,5.8051,5.8303,817548.0],["2019-12-17",5.8177,5.8366,5.6542,5.7863,1347055.0],["2019-12-18",5.7611,5.7737,5.673,5.7548,1487043.0],["2019-12-19",5.7548,5.8303,5.673,5.824,1149954.0],["2019-12-20",5.8177,5.8491,5.7674,5.7863,1264702.0],["2019-12-23",5.7863,5.824,5.7359,5.7925,1457380.0],["2019-12-24",5.7925,5.8303,5.7359,5.8114,388479.0],["2019-12-26",5.8051,5.8177,5.7548,5.7988,604445.0],["2019-12-27",5.8114,5.8303,5.7296,5.7925,1758171.0],["2019-12-30",5.7737,5.8932,5.7108,5.8051,647248.0],["2019-12-31",5.7988,5.8869,5.78,5.8366,716591.0],["2020-01-02",5.8995,5.8995,5.7234,5.7674,775006.0],["2020-01-03",5.7611,5.8743,5.673,5.8617,1044963.0],["2020-01-06",5.8617,6.0441,5.824,6.0315,865035.0],["2020-01-07",6.0567,6.0756,5.9058,5.9624,913953.0],["2020-01-08",5.9435,6.0127,5.8995,5.9875,804278.0],["2020-01-09",5.9812,6.0064,5.868,5.9309,535231.0],["2020-01-10",5.9058,5.9498,5.7863,5.8051,616934.0],["2020-01-13",5.8366,5.8806,5.7863,5.8806,772274.0],["2020-01-14",5.8995,5.9938,5.868,5.9498,690831.0],["2020-01-15",5.9435,6.0693,5.9058,6.0253,535101.0],["2020-01-16",5.9498,6.0693,5.9246,6.0441,670275.0],["2020-01-17",6.0881,6.0881,5.8995,5.9372,656745.0],["2020-01-21",5.9246,5.9624,5.7925,5.9058,782161.0],["2020-01-22",5.8932,5.9058,5.7171,5.7611,853066.0],["2020-01-23",5.7422,5.8366,5.629,5.7925,770843.0],["2020-01-24",5.7988,5.8366,5.6856,5.7737,776697.0],["2020-01-27",5.7108,5.9372,5.6793,5.8806,626692.0],["2020-01-28",5.8932,5.9435,5.8491,5.8806,501275.0],["2020-01-29",5.8806,6.1133,5.7863,6.0944,1848591.0],["2020-01-30",5.9749,6.151,5.9246,6.0253,1303732.0],["2020-01-31",6.0001,6.1196,5.8743,5.9246,964041.0],["2020-02-03",5.912,6.0315,5.824,5.8932,707224.0],["2020-02-04",5.9372,6.0567,5.8114,6.019,1016341.0],["2020-02-05",6.0441,6.3837,6.0315,6.3775,1213963.0],["2020-02-06",6.4215,6.5221,6.3334,6.4592,759914.0],["2020-02-07",6.4215,6.4341,6.1825,6.2014,745343.0],["2020-02-10",6.1762,6.2705,6.0693,6.2265,607177.0],["2020-02-11",6.2642,6.4718,6.1762,6.3712,801546.0],["2020-02-12",6.4215,6.5221,6.39,6.4781,705662.0],["2020-02-13",6.4529,6.5032,6.3837,6.4529,353612.0],["2020-02-14",6.4341,6.5473,6.3963,6.4215,851895.0],["2020-02-18",6.4404,6.736,6.4278,6.5724,1045484.0],["2020-02-19",6.5724,6.7863,6.5724,6.6856,934508.0],["2020-02-20",6.6479,6.8114,6.3649,6.78,1758562.0],["2020-02-21",6.78,6.8806,6.6416,6.8555,928524.0],["2020-02-24",6.6605,6.78,6.5724,6.7422,731292.0],["2020-02-25",6.7485,6.7485,6.5032,6.5158,1623128.0],["2020-02-26",6.5221,6.6542,6.4152,6.4907,1002811.0],["2020-02-27",6.346,6.5221,6.019,6.3209,1730330.0],["2020-02-28",6.0944,6.3146,6.0504,6.2642,2695542.0],["2020-03-02",6.3271,6.6416,6.2139,6.6353,1587220.0],["2020-03-03",6.6416,6.8177,6.4781,6.6227,987459.0],["2020-03-04",6.7045,6.8429,6.5536,6.8114,967684.0],["2020-03-05",6.736,6.7611,6.4529,6.5599,1107411.0],["2020-03-06",4.5284,5.2265,3.7736,4.541,8771472.0],["2020-03-09",4.151,4.2705,3.8114,3.9686,2172150.0],["2020-03-10",4.1259,4.151,3.5221,3.7422,2513402.0],["2020-03-11",3.6604,3.9183,3.6416,3.8365,1535700.0],["2020-03-12",3.7611,4.7611,3.4718,4.5095,4262857.0],["2020-03-13",4.6667,5.0189,4.4906,4.9498,3530784.0],["2020-03-16",4.7674,5.8177,4.6416,5.2202,4127683.0],["2020-03-17",5.3271,5.6856,4.9623,5.5473,3862929.0],["2020-03-18",5.2202,5.5724,4.9246,5.1762,2217945.0],["2020-03-19",5.4026,5.5976,5.0127,5.2579,1817887.0],["2020-03-20",5.2957,5.3523,4.6856,4.8428,2136632.0],["2020-03-23",5.1133,5.6982,4.8491,5.5913,2693851.0],["2020-03-24",5.9183,5.9686,4.9686,5.0756,2664968.0],["2020-03-25",5.1573,5.3334,4.6605,4.7611,2536169.0],["2020-03-26",4.7799,4.8114,4.2957,4.4843,3039526.0],["2020-03-27",4.4906,4.8177,4.3774,4.6542,1698195.0],["2020-03-30",4.673,4.8366,4.4843,4.824,1219557.0],["2020-03-31",4.8177,5.302,4.8114,5.2202,4250757.0],["2020-04-01",5.0441,5.5787,4.8994,5.3837,2298217.0],["2020-04-02",5.4026,5.541,4.8491,4.9246,1890093.0],["2020-04-03",4.8869,5.0818,4.7548,4.9623,1350698.0],["2020-04-06",5.0441,5.151,4.8114,4.9057,1227624.0],["2020-04-07",4.9435,5.0127,4.4466,4.4906,1851063.0],["2020-04-08",4.5284,4.8303,4.4215,4.7799,1423294.0],["2020-04-09",4.8051,5.0567,4.7799,5.0315,1255205.0],["2020-04-13",5.0315,5.2768,4.9938,5.2265,1854836.0],["2020-04-14",5.3523,5.3523,5.0818,5.0818,990972.0],["2020-04-15",5.0064,5.3774,4.8932,5.2517,1353560.0],["2020-04-16",5.2642,5.3334,5.107,5.2642,772924.0],["2020-04-17",5.3334,5.5913,5.1133,5.5284,1391550.0],["2020-04-20",5.4529,5.7988,5.434,5.5598,1047305.0],["2020-04-21",5.5158,5.6668,5.4215,5.629,680423.0],["2020-04-22",5.7234,5.7485,5.6039,5.6668,912652.0],["2020-04-23",5.7485,6.1196,5.7045,6.0693,1549101.0],["2020-04-24",6.107,6.2265,5.9246,6.063,1312969.0],["2020-04-27",6.1573,6.2265,6.0378,6.1762,1529846.0],["2020-04-28",6.2454,6.3775,6.0441,6.0756,1083863.0],["2020-04-29",6.0819,6.3334,6.0504,6.1636,1022976.0],["2020-04-30",6.107,6.107,5.9372,5.9561,1050688.0],["2020-05-01",5.8806,5.9309,5.6919,5.912,821712.0],["2020-05-04",5.868,5.9183,5.7485,5.8303,722836.0],["2020-05-05",5.8491,6.1385,5.8114,5.8429,689400.0],["2020-05-06",5.8869,6.107,5.8806,5.9812,669234.0],["2020-05-07",6.0378,6.0567,5.6039,5.8366,1525553.0],["2020-05-08",5.9435,6.107,5.7422,6.0819,1149564.0],["2020-05-11",6.063,6.5787,6.0567,6.541,1383614.0],["2020-05-12",6.5536,6.5536,6.1259,6.1573,1324548.0],["2020-05-13",6.1448,6.2454,5.9058,6.1196,764207.0],["2020-05-14",6.0253,6.1322,5.9561,6.0064,706053.0],["2020-05-15",6.0064,6.4026,5.9812,6.2894,789187.0],["2020-05-18",6.3523,6.4844,6.1573,6.2517,855928.0],["2020-05-19",6.2454,6.5536,6.2139,6.4278,791268.0],["2020-05-20",6.4655,6.5976,6.3271,6.3837,798554.0],["2020-05-21",6.39,6.5032,6.3271,6.5032,451447.0],["2020-05-22",6.5347,6.585,6.3963,6.497,485273.0],["2020-05-26",6.6039,6.6856,6.541,6.6416,744562.0],["2020-05-27",6.7171,6.736,6.4278,6.629,662990.0],["2020-05-28",6.7171,7.3649,6.6731,6.7863,3050715.0],["2020-05-29",6.8555,7.4467,6.8051,7.4341,2014208.0],["2020-06-01",9.4278,9.5222,8.0945,8.5599,3804254.0],["2020-06-02",9.3712,10.2392,9.1259,9.4278,8760414.0],["2020-06-03",9.6857,9.7108,8.6605,8.78,4584074.0],["2020-06-04",8.7737,9.2454,8.7171,9.0316,2666400.0],["2020-06-05",9.0882,9.2391,8.8052,8.8932,2260227.0],["2020-06-08",9.1448,9.78,9.1133,9.6731,4619721.0],["2020-06-09",9.8995,10.6291,9.7737,10.5914,4021261.0],["2020-06-10",10.6731,11.1322,9.9939,10.4278,3875939.0],["2020-06-11",9.9687,10.9624,9.8303,10.8618,3812581.0],["2020-06-12",11.5788,11.6165,9.9876,10.3587,4656930.0],["2020-06-15",10.692,11.5285,10.3775,11.497,5080665.0],["2020-06-16",12.3776,12.4216,11.1763,11.5348,6670617.0],["2020-06-17",11.7612,11.8052,11.2643,11.3964,3855514.0],["2020-06-18",11.5662,12.2329,11.453,11.7738,8105490.0],["2020-06-19",11.2895,11.931,10.9436,11.1322,7836053.0],["2020-06-22",11.126,11.6731,11.0756,11.6228,3299856.0],["2020-06-23",11.6731,11.8807,11.4467,11.6354,2919574.0],["2020-06-24",11.4656,11.7235,11.1951,11.4845,2185810.0],["2020-06-25",11.3838,11.5914,11.1826,11.5033,1601271.0],["2020-06-26",11.5599,12.2643,11.3587,12.2077,4018789.0],["2020-06-29",12.4216,12.7046,12.0694,12.6228,3121619.0],["2020-06-30",12.6166,13.6354,12.4342,13.5348,4507315.0],["2020-07-01",13.8996,14.2266,13.0757,13.8053,6572652.0],["2020-07-02",14.0254,14.56,13.8493,14.2455,5542911.0],["2020-07-06",14.8744,15.5411,14.2832,14.5788,6140200.0],["2020-07-07",14.3084,14.516,13.6229,13.7738,4369669.0],["2020-07-08",14.1197,14.6354,13.8304,14.1323,2660285.0],["2020-07-09",14.3461,14.5222,13.7927,13.9939,1522821.0],["2020-07-10",13.8744,14.1637,13.692,13.7612,1778207.0],["2020-07-13",13.8304,13.8367,12.453,12.5033,4089303.0],["2020-07-14",12.6103,13.7612,12.5537,13.6103,3269673.0],["2020-07-15",13.843,13.8807,13.1197,13.4845,2065728.0],["2020-07-16",13.3901,14.0757,13.2769,13.9373,1646546.0],["2020-07-17",13.9373,14.0631,13.4216,13.5222,1815415.0],["2020-07-20",13.5851,13.7235,13.3839,13.6983,1299569.0],["2020-07-21",13.7612,14.6795,13.7172,14.4153,2400215.0],["2020-07-22",14.4593,14.5537,13.8681,14.2644,1767929.0],["2020-07-23",14.3147,15.2518,14.3147,14.604,2650397.0],["2020-07-24",14.6229,14.7738,14.0128,14.6858,2108921.0],["2020-07-27",14.8053,15.8116,14.5851,15.6103,2672644.0],["2020-07-28",15.5977,15.8304,15.0568,15.126,2147431.0],["2020-07-29",15.5285,15.7675,15.2141,15.4971,1321166.0],["2020-07-30",15.1449,15.5097,14.5474,15.3399,1805268.0],["2020-07-31",15.2833,15.4657,14.648,15.0254,1678160.0],["2020-08-03",15.0946,16.6229,14.9814,16.2141,5402012.0],["2020-08-04",16.2896,16.7864,15.8242,16.2015,3050715.0],["2020-08-05",16.5537,16.6669,16.1575,16.3525,2813413.0],["2020-08-06",16.755,17.4783,15.9248,16.126,4290308.0],["2020-08-07",16.2707,16.95,16.1512,16.56,2252031.0],["2020-08-10",16.9248,17.4217,16.6103,16.8053,2022795.0],["2020-08-11",16.7487,16.8556,15.604,15.7172,2647145.0],["2020-08-12",15.8556,16.1764,15.648,15.7424,1195489.0],["2020-08-13",15.6543,16.2267,15.3399,16.2015,1531797.0],["2020-08-14",16.1952,16.2267,15.648,15.7801,1067471.0],["2020-08-17",15.7801,15.9751,15.1638,15.1889,1504607.0],["2020-08-18",15.1072,15.2518,14.5097,15.1197,2128436.0],["2020-08-19",15.0443,15.0757,14.3398,14.4342,2169678.0],["2020-08-20",14.2266,14.4279,13.8619,14.1952,2064817.0],["2020-08-21",13.8933,14.2078,13.7235,14.0694,2380440.0],["2020-08-24",14.1512,14.2392,12.9122,13.1511,2961076.0],["2020-08-25",15.0558,15.8741,13.5666,14.1312,6149500.0],["2020-08-26",14.3194,16.6432,14.3194,16.2668,6383000.0],["2020-08-27",16.7087,16.7087,15.1131,15.4322,3609600.0],["2020-08-28",15.4159,15.4813,14.7367,14.7694,3003200.0],["2020-08-31",14.9658,15.2358,14.4421,14.9413,2954400.0],["2020-09-01",14.9004,18.0506,14.8922,17.2733,7505100.0],["2020-09-02",18.2307,18.3288,16.2014,17.0115,4980400.0],["2020-09-03",16.7742,16.9542,14.7531,15.3995,6648700.0],["2020-09-04",16.2914,16.6842,13.943,14.8676,7726400.0],["2020-09-08",14.4749,14.974,13.763,14.1967,4431300.0],["2020-09-09",14.614,14.8431,13.6648,13.9021,3469800.0],["2020-09-10",14.0412,14.5976,13.8366,13.9839,2764200.0],["2020-09-11",14.0412,14.3603,13.7466,13.9348,1991600.0],["2020-09-14",14.1803,14.1803,13.2557,13.673,3377100.0],["2020-09-15",13.6075,14.1476,13.3539,13.493,2085100.0],["2020-09-16",13.5094,13.5668,13.1729,13.2714,2063400.0],["2020-09-17",12.902,13.1975,12.6558,12.82,2477800.0],["2020-09-18",12.8446,13.0252,12.1305,12.467,3201600.0],["2020-09-21",12.0238,12.7543,11.9664,12.4917,2269700.0],["2020-09-22",12.5655,13.3617,12.3768,13.2878,2382200.0],["2020-09-23",13.3452,13.5012,12.5245,12.7297,2795700.0],["2020-09-24",12.861,13.7064,12.8282,13.099,2870200.0],["2020-09-25",13.2303,13.3206,12.8528,13.0334,1519900.0],["2020-09-28",13.1318,13.2221,12.2783,12.7297,2734700.0],["2020-09-29",12.6886,13.2796,12.5327,12.6394,1581400.0],["2020-09-30",12.8856,13.1729,12.5245,12.7379,1533100.0],["2020-10-01",12.7789,13.3945,12.5327,13.255,1864600.0],["2020-10-02",12.8856,13.9033,12.8118,13.575,2106300.0],["2020-10-05",13.7884,14.3137,13.7638,14.1742,2736900.0],["2020-10-06",14.3383,14.4697,13.6735,13.9444,2224300.0],["2020-10-07",14.0757,14.5189,14.0757,14.1988,1646900.0],["2020-10-08",14.3055,14.3383,13.5422,13.6982,2161300.0],["2020-10-09",13.8049,13.9362,13.5586,13.7802,1385700.0],["2020-10-12",13.9526,14.3219,13.3945,13.5422,1630700.0],["2020-10-13",13.534,13.7064,13.296,13.6407,1404000.0],["2020-10-14",13.7392,14.0757,13.4683,13.493,1251300.0],["2020-10-15",13.255,13.8049,12.9349,13.772,1626800.0],["2020-10-16",13.8377,14.0182,13.6489,13.6899,1326600.0],["2020-10-19",13.9936,14.4368,13.7884,13.8377,2975300.0],["2020-10-20",13.8705,14.2973,13.3452,14.0839,2110000.0],["2020-10-21",14.1167,14.3712,13.3863,13.5176,1840700.0],["2020-10-22",13.5915,13.6243,13.2139,13.2878,1365800.0],["2020-10-23",13.337,13.4273,12.8282,13.337,1449200.0],["2020-10-26",13.2632,13.5422,13.0251,13.1975,1416200.0],["2020-10-27",13.1893,14.1496,13.058,13.9198,2289300.0],["2020-10-28",13.6571,14.4779,13.6243,14.3383,2368800.0],["2020-10-29",14.8226,15.0852,13.8951,14.6338,2321300.0],["2020-10-30",14.6338,14.7487,13.4519,13.6161,3340500.0],["2020-11-02",13.8869,14.6338,13.575,14.207,3197700.0],["2020-11-03",14.5107,14.7077,14.166,14.4286,2826500.0],["2020-11-04",14.2809,14.4861,12.3521,12.7215,7970700.0],["2020-11-05",13.0252,13.7802,12.7215,13.5504,3184800.0],["2020-11-06",13.5422,14.5435,13.2632,14.3794,3249600.0],["2020-11-09",13.928,13.969,12.3768,12.9759,4240700.0],["2020-11-10",13.0416,13.255,12.5245,13.1811,2996500.0],["2020-11-11",13.2139,13.6817,13.1401,13.6079,1722800.0],["2020-11-12",13.493,13.9198,13.2221,13.4109,1211600.0],["2020-11-13",13.4601,13.6325,12.9759,13.1893,1629300.0],["2020-11-16",13.0416,13.2878,12.5984,13.2057,2557100.0],["2020-11-17",13.0498,13.4027,12.9513,13.3863,2801000.0],["2020-11-18",13.337,13.6161,13.0087,13.0826,2057800.0],["2020-11-19",13.0744,13.4684,13.0498,13.3042,1413100.0],["2020-11-20",13.2385,13.5422,13.1236,13.255,1540300.0],["2020-11-23",13.337,13.534,13.1729,13.1975,1581400.0],["2020-11-24",13.2303,13.255,12.3768,12.5163,3532600.0],["2020-11-25",12.4753,12.7953,11.9418,12.5327,1933900.0],["2020-11-27",12.5984,12.8528,12.4178,12.8036,1506600.0],["2020-11-30",12.8446,13.337,12.5573,12.9349,2178300.0],["2020-12-01",12.9677,13.1072,12.7707,12.902,1607600.0],["2020-12-02",12.8364,12.8446,12.5327,12.6969,2247400.0],["2020-12-03",12.7625,12.9513,12.2044,12.4178,4489200.0],["2020-12-04",12.3029,13.2714,12.0649,13.058,5199900.0],["2020-12-07",13.0251,13.493,12.6148,12.7133,2976700.0],["2020-12-08",12.861,12.8856,12.385,12.7051,2502000.0],["2020-12-09",12.7051,13.099,12.5245,12.6558,1905500.0],["2020-12-10",12.5573,13.2139,12.4096,13.1565,2727800.0],["2020-12-11",13.1318,13.3781,12.6066,12.664,2018600.0],["2020-12-14",12.8036,12.9923,12.5737,12.7133,2018700.0],["2020-12-15",12.7215,14.1988,12.623,14.1414,5125300.0],["2020-12-16",14.0508,14.3389,13.8697,13.9356,2248900.0],["2020-12-17",14.3965,14.4541,13.9438,14.059,2324400.0],["2020-12-18",14.0673,14.413,13.952,14.1743,2406500.0],["2020-12-21",14.0426,14.5529,14.0097,14.4295,1475000.0],["2020-12-22",14.5694,15.3514,14.5118,14.8493,2297700.0],["2020-12-23",14.9151,15.0715,14.5118,14.8986,1578900.0],["2020-12-24",14.948,15.3349,14.7916,14.7916,691900.0],["2020-12-28",14.981,15.2773,14.5447,14.7999,1780100.0],["2020-12-29",14.8328,14.8328,13.7133,14.1002,3015700.0],["2020-12-30",14.0179,14.4624,13.8615,14.2154,1698600.0],["2020-12-31",14.3801,14.9069,14.2484,14.6105,2340300.0],["2021-01-04",14.7752,14.9892,14.413,14.9645,2136000.0],["2021-01-05",14.948,15.7794,14.9398,15.6559,2274300.0],["2021-01-06",16.0428,19.4012,15.9522,18.5369,12688000.0],["2021-01-07",18.1006,18.3393,16.6354,17.3104,5713100.0],["2021-01-08",17.3516,17.4915,15.4501,15.8617,5245900.0],["2021-01-11",16.4626,17.3927,16.2239,16.4297,3901400.0],["2021-01-12",16.5367,17.1129,16.2156,17.0305,2135100.0],["2021-01-13",17.2775,17.7961,16.9153,17.0223,3381600.0],["2021-01-14",17.1705,17.9442,17.0552,17.7467,2231000.0],["2021-01-15",17.7631,17.7631,17.0058,17.4256,1864400.0],["2021-01-19",17.722,17.8043,16.6684,17.0964,2082400.0],["2021-01-20",16.7342,16.9565,15.4584,15.4666,3856300.0],["2021-01-21",15.5324,15.7547,14.5858,14.6846,3258900.0],["2021-01-22",14.5612,15.1456,14.4706,14.7093,1852200.0],["2021-01-25",14.7834,15.2937,14.4788,14.5858,2114200.0],["2021-01-26",14.6188,14.7175,13.9685,14.1496,2650900.0],["2021-01-27",13.7792,14.1084,13.3429,13.4829,2699600.0],["2021-01-28",13.3594,14.1167,13.3429,13.7463,2157700.0],["2021-01-29",13.8697,14.1661,13.4088,13.631,2004000.0],["2021-02-01",13.7216,14.0179,13.4499,13.8533,1949800.0],["2021-02-02",13.9932,14.1414,13.5158,13.8039,1785500.0],["2021-02-03",13.8533,14.1167,13.631,13.9603,2243200.0],["2021-02-04",14.0837,14.6846,14.0097,14.6764,2566300.0],["2021-02-05",14.6764,14.734,14.0426,14.1907,2889500.0],["2021-02-08",14.1907,14.8986,14.1249,14.734,1962500.0],["2021-02-09",14.7011,15.4172,14.6517,15.1538,1398800.0],["2021-02-10",15.409,15.4254,14.4212,14.8657,1519700.0],["2021-02-11",14.9398,15.3267,14.7011,14.8657,1031100.0],["2021-02-12",14.9398,15.2855,14.6105,15.162,1001700.0],["2021-02-16",15.2855,15.9111,15.1785,15.4584,2109100.0],["2021-02-17",15.5078,15.5489,14.7834,15.0139,2054200.0],["2021-02-18",14.8492,15.7547,14.6188,15.2773,2698700.0],["2021-02-19",15.2443,15.4172,15.0221,15.1703,1146200.0],["2021-02-22",15.2608,15.4254,14.948,15.0468,1209200.0],["2021-02-23",14.7011,14.9151,13.5158,14.627,1752500.0],["2021-02-24",14.841,15.0797,14.5118,14.7999,1290200.0],["2021-02-25",14.6023,14.948,13.845,14.2401,1255700.0],["2021-02-26",14.2154,14.627,13.9603,14.1661,892800.0],["2021-03-01",14.3965,14.8081,14.3389,14.734,978400.0],["2021-03-02",14.8081,14.9151,14.2154,14.2648,1497400.0],["2021-03-03",14.3801,14.4706,13.417,13.4252,2264400.0],["2021-03-04",13.5158,13.5734,12.5692,12.9972,3227200.0],["2021-03-05",13.2606,13.6475,11.9354,13.2277,4421000.0],["2021-03-08",13.1371,14.0837,13.1124,13.738,3044800.0],["2021-03-09",13.9932,15.0056,13.9109,14.8904,2930000.0],["2021-03-10",15.2114,15.6148,14.948,15.4501,1716700.0],["2021-03-11",15.6065,15.944,15.2855,15.5983,2341800.0],["2021-03-12",15.3431,15.5654,15.0715,15.3596,1472200.0],["2021-03-15",15.4007,15.516,14.8163,15.3102,1463800.0],["2021-03-16",15.3432,15.921,15.0213,15.6899,1435900.0],["2021-03-17",15.6651,15.6651,15.1121,15.5165,1285800.0],["2021-03-18",15.2524,16.7215,15.2194,15.2772,3005600.0],["2021-03-19",15.1947,15.7476,15.1369,15.434,1761600.0],["2021-03-22",15.4588,15.6073,14.881,14.9718,2018900.0],["2021-03-23",15.0213,15.5,14.7077,14.8067,3325500.0],["2021-03-24",15.0296,15.2194,13.7585,13.7833,2837200.0],["2021-03-25",13.6678,14.229,13.3954,14.0969,2193700.0],["2021-03-26",14.4683,14.9718,14.1217,14.4683,1651700.0],["2021-03-29",14.4436,14.6169,13.7503,13.7751,1492800.0],["2021-03-30",13.7916,13.9319,13.5522,13.8246,1684400.0],["2021-03-31",13.8246,14.5509,13.8246,14.4023,1425600.0],["2021-04-01",14.5674,15.1451,14.4518,14.9883,1513900.0],["2021-04-05",15.1204,15.1451,14.8232,15.0131,1061000.0],["2021-04-06",15.0461,15.2112,14.7407,14.8315,1215000.0],["2021-04-07",14.848,15.4175,14.6252,15.1781,3521200.0],["2021-04-08",15.368,15.5743,14.8398,15.0874,2214200.0],["2021-04-09",15.0874,15.2689,14.848,15.0048,1290000.0],["2021-04-12",15.0296,15.6403,14.8893,15.6073,1186200.0],["2021-04-13",15.6486,16.053,15.3515,15.7229,1601700.0],["2021-04-14",15.6981,15.9705,15.3185,15.368,1022800.0],["2021-04-15",15.4505,15.5661,14.8563,15.0296,1077700.0],["2021-04-16",15.0874,15.2112,14.8563,15.0791,845100.0],["2021-04-19",14.9388,15.2937,14.8645,15.2194,1084000.0],["2021-04-20",15.1864,15.3762,14.5261,14.8067,1523300.0],["2021-04-21",14.6582,14.7985,14.4849,14.7242,796900.0],["2021-04-22",14.7902,14.9388,14.4601,14.6169,766700.0],["2021-04-23",14.6994,14.848,14.5014,14.6747,911800.0],["2021-04-26",14.749,14.815,14.4353,14.6169,1579400.0],["2021-04-27",14.6912,15.5496,14.5921,14.9966,2404000.0],["2021-04-28",14.9471,15.0461,14.4849,14.5426,1687500.0],["2021-04-29",14.5756,14.7737,14.4766,14.6087,1107500.0],["2021-04-30",14.4849,14.5674,14.1217,14.361,1661200.0],["2021-05-03",14.3528,15.6156,14.328,15.4092,2514900.0],["2021-05-04",15.4175,16.2346,15.1451,15.8962,2909700.0],["2021-05-05",15.8384,16.1933,15.6816,16.086,1526200.0],["2021-05-06",16.086,16.119,15.3515,16.1108,1209500.0],["2021-05-07",16.0943,16.507,16.02,16.2676,1169800.0],["2021-05-10",16.3832,16.5647,16.086,16.1025,1640200.0],["2021-05-11",15.8549,16.507,15.7559,16.4327,883700.0],["2021-05-12",16.3584,16.4244,15.8879,15.9127,1013000.0],["2021-05-13",15.9292,16.507,15.9045,16.3089,944000.0],["2021-05-14",16.4079,16.7133,16.2759,16.6885,1545500.0],["2021-05-17",16.6885,17.0517,16.3914,16.8288,1777100.0],["2021-05-18",16.8784,16.9444,16.1851,16.2016,900600.0],["2021-05-19",16.0943,16.1603,15.6816,15.8219,1408500.0],["2021-05-20",15.8467,16.2841,15.6981,16.1686,977800.0],["2021-05-21",16.1851,16.7298,16.1108,16.5565,920900.0],["2021-05-24",16.6555,16.8371,16.2924,16.3666,1057200.0],["2021-05-25",16.4657,16.4904,15.9705,16.0778,837400.0],["2021-05-26",16.0943,16.9196,16.0778,16.8701,1682900.0],["2021-05-27",16.8949,17.5469,16.8536,17.4561,2065600.0],["2021-05-28",17.4396,17.745,17.3901,17.5469,1061600.0],["2021-06-01",17.5964,18.1246,17.4891,17.9843,1979600.0],["2021-06-02",18.0669,18.3227,17.6459,18.0173,1795900.0],["2021-06-03",17.91,18.5703,17.778,18.1329,1328900.0],["2021-06-04",18.2567,18.3145,17.6955,17.712,960600.0],["2021-06-07",17.811,18.331,17.7862,18.2567,791800.0],["2021-06-08",18.2567,18.4053,17.8523,17.9348,791700.0],["2021-06-09",17.9513,17.9513,17.5469,17.5717,857500.0],["2021-06-10",17.5469,17.7037,17.2168,17.2828,1353700.0],["2021-06-11",17.2828,17.6129,17.2745,17.5139,676900.0],["2021-06-14",17.6294,17.6955,17.0517,17.1507,1049400.0],["2021-06-15",17.2002,17.2002,16.9196,16.9279,1459700.0],["2021-06-16",17.0022,17.1425,16.6885,16.9609,1667900.0],["2021-06-17",16.8453,16.9196,16.1355,16.4409,3275900.0],["2021-06-18",17.2085,19.4947,17.126,19.2719,20949900.0],["2021-06-21",19.3957,23.2583,19.3544,22.8456,27437900.0],["2021-06-22",22.565,23.9103,21.9377,23.8195,8594000.0],["2021-06-23",23.9763,24.29,22.8044,23.737,4138200.0],["2021-06-24",23.9351,24.9007,23.4399,24.7522,3108600.0],["2021-06-25",24.9007,26.3038,24.8677,25.1071,7336500.0],["2021-06-28",25.4867,25.6766,24.8265,25.0988,1857100.0],["2021-06-29",25.0658,26.9393,24.8842,26.18,2938700.0],["2021-06-30",26.3952,29.316,26.1718,28.712,6026400.0],["2021-07-01",29.3657,32.7747,29.1671,29.2912,11776300.0],["2021-07-02",28.8361,28.8775,25.2533,25.6174,6609400.0],["2021-07-06",24.8975,26.0145,24.0866,24.8975,3822700.0],["2021-07-07",24.4176,25.1044,23.7887,23.9046,3143600.0],["2021-07-08",23.5405,23.7887,22.7048,22.7296,3022000.0],["2021-07-09",23.0441,24.1197,22.4318,23.9046,3459000.0],["2021-07-12",24.2604,24.3431,22.9199,23.3999,2217700.0],["2021-07-13",23.4164,23.5571,22.1256,22.4235,1895400.0],["2021-07-14",22.3904,22.7296,21.3809,21.6871,1586000.0],["2021-07-15",21.6209,22.1421,20.8348,21.2568,1980500.0],["2021-07-16",21.0913,21.2899,20.3135,20.4211,1814400.0],["2021-07-19",20.1315,20.7355,19.9825,20.3632,1933100.0],["2021-07-20",20.3549,20.8265,20.057,20.4376,1600600.0],["2021-07-21",20.4376,21.0251,20.057,20.239,1680000.0],["2021-07-22",20.1646,20.1811,19.2213,19.5026,2262600.0],["2021-07-23",19.5109,19.7922,19.1386,19.3454,1563600.0],["2021-07-26",19.3289,20.1977,19.1386,19.304,1383600.0],["2021-07-27",19.3454,19.5275,18.7993,19.3951,1507900.0],["2021-07-28",19.362,19.966,19.1137,19.7509,1251000.0],["2021-07-29",20.1646,20.3714,19.6929,20.0487,1611500.0],["2021-07-30",19.8171,19.9991,19.2296,19.4033,1643300.0],["2021-08-02",19.5109,20.5535,19.3951,20.2473,1370400.0],["2021-08-03",20.2473,21.1492,19.9577,20.8845,2532100.0],["2021-08-04",20.8265,21.596,20.3632,20.6279,2215400.0],["2021-08-05",20.5948,21.3644,20.3963,20.8679,1631700.0],["2021-08-06",20.8845,21.1906,20.2225,20.4128,1051000.0],["2021-08-09",20.4376,20.8927,20.2308,20.5948,889700.0],["2021-08-10",20.6031,20.8265,20.3632,20.5121,885300.0],["2021-08-11",20.5204,20.6693,19.9163,20.4459,860800.0],["2021-08-12",20.4459,20.992,20.2473,20.3632,716100.0],["2021-08-13",20.4211,20.479,19.6847,19.9246,927300.0],["2021-08-16",19.8253,20.1563,19.3702,19.9991,901900.0],["2021-08-17",19.9329,20.0487,19.5854,19.8088,857600.0],["2021-08-18",19.7012,19.7922,19.2627,19.2875,795300.0],["2021-08-19",19.0475,19.5688,18.9317,19.1717,736200.0],["2021-08-20",19.2627,19.5275,19.122,19.4447,864200.0],["2021-08-23",19.6847,19.6929,19.1386,19.5523,930700.0],["2021-08-24",19.5688,19.7509,19.1634,19.6764,1288400.0],["2021-08-25",19.7591,20.6114,19.5275,20.3301,1316300.0],["2021-08-26",20.3218,20.6445,19.8833,20.0653,1019600.0],["2021-08-27",20.1646,20.297,19.7509,20.206,1109100.0],["2021-08-30",20.4294,20.4294,19.5771,20.0653,1323500.0],["2021-08-31",20.0818,20.2473,19.726,19.966,1454800.0],["2021-09-01",20.0736,21.0913,19.6516,20.5866,3630400.0],["2021-09-02",19.1965,19.7343,17.8064,18.278,6664300.0],["2021-09-03",18.2946,18.8655,18.2201,18.5759,2025000.0],["2021-09-07",18.4683,18.9483,18.005,18.0629,1801500.0],["2021-09-08",18.1374,18.1374,17.4423,17.4506,1567500.0],["2021-09-09",17.4837,17.8643,17.2934,17.7237,1252600.0],["2021-09-10",17.7981,18.1456,17.5002,17.5251,1024300.0],["2021-09-13",17.5334,17.6413,17.1679,17.3423,878300.0],["2021-09-14",17.3756,17.6413,17.0101,17.1596,1085000.0],["2021-09-15",17.2676,17.55,17.0516,17.3423,1013000.0],["2021-09-16",17.4337,17.7161,17.1596,17.2842,974600.0],["2021-09-17",17.3008,17.6663,17.1679,17.5998,2102100.0],["2021-09-20",17.2094,17.4088,17.035,17.3008,1199300.0],["2021-09-21",17.3506,17.5749,17.0766,17.4254,777000.0],["2021-09-22",17.4586,17.9487,17.4586,17.6912,733300.0],["2021-09-23",17.7908,18.148,17.5417,17.8656,747500.0],["2021-09-24",17.7576,18.1231,17.4503,17.9404,619900.0],["2021-09-27",17.9487,18.2726,17.8739,18.1729,794500.0],["2021-09-28",18.1646,18.4138,17.8822,17.932,672500.0],["2021-09-29",18.1812,18.1895,17.7991,17.849,592500.0],["2021-09-30",18.0151,18.0483,17.1928,17.2427,1068400.0],["2021-10-01",17.3008,17.5251,16.8025,17.3839,896800.0],["2021-10-04",17.3756,17.6496,17.2261,17.4586,924900.0],["2021-10-05",17.55,17.9403,17.4669,17.633,790100.0],["2021-10-06",17.5251,17.6081,17.0433,17.0932,751200.0],["2021-10-07",17.2759,17.7161,17.2344,17.6497,624100.0],["2021-10-08",17.6497,17.6912,17.2842,17.334,433600.0],["2021-10-11",17.4337,17.5583,17.1679,17.2842,445700.0],["2021-10-12",17.359,17.6164,17.2842,17.4254,446000.0],["2021-10-13",17.5168,17.5583,17.2344,17.4752,399000.0],["2021-10-14",17.633,18.2394,17.5832,17.9154,752500.0],["2021-10-15",18.1231,18.1729,17.5417,17.55,539100.0],["2021-10-18",17.55,17.9819,17.5001,17.8573,613100.0],["2021-10-19",17.9736,18.0234,17.5832,18.0234,480000.0],["2021-10-20",18.0234,18.04,17.6995,17.7244,482900.0],["2021-10-21",17.741,17.957,17.6413,17.849,478100.0],["2021-10-22",17.8407,17.9902,17.5749,17.9902,444500.0],["2021-10-25",18.0317,18.5301,17.8988,18.4221,953100.0],["2021-10-26",18.4968,18.6048,17.7908,17.9736,742500.0],["2021-10-27",17.9071,18.04,17.442,17.4503,549600.0],["2021-10-28",17.5666,17.6995,17.3673,17.6247,482700.0],["2021-10-29",17.6081,17.9819,17.5998,17.8573,713700.0],["2021-11-01",17.8905,18.5051,17.8905,18.1397,792500.0],["2021-11-02",18.1397,18.2394,17.6912,18.1895,682000.0],["2021-11-03",18.0732,19.3025,18.0732,19.2527,1341800.0],["2021-11-04",19.3523,19.5267,18.1895,18.4802,1409900.0],["2021-11-05",18.555,18.6297,18.148,18.2643,636900.0],["2021-11-08",18.3806,18.555,17.8822,17.8988,583900.0],["2021-11-09",17.9237,18.3224,17.9237,18.2394,601700.0],["2021-11-10",18.0815,18.3889,17.7742,18.148,647800.0],["2021-11-11",18.2477,18.6546,18.2311,18.4138,610900.0],["2021-11-12",18.3639,18.8623,18.2975,18.7294,518000.0],["2021-11-15",18.9287,19.4354,18.854,19.4354,770100.0],["2021-11-16",19.3938,20.0334,19.2443,19.9669,879400.0],["2021-11-17",19.9254,19.9254,19.4022,19.8756,811600.0],["2021-11-18",20.0085,20.0998,19.3855,19.4852,555700.0],["2021-11-19",19.4769,20.1497,19.2111,19.6181,1181200.0],["2021-11-22",19.8008,19.9669,18.9038,19.0699,838700.0],["2021-11-23",19.1945,19.1945,18.555,18.7709,737100.0],["2021-11-24",18.638,19.5101,18.638,19.1447,542600.0],["2021-11-26",18.7294,19.0284,18.4636,18.6463,637400.0],["2021-11-29",19.045,19.153,18.3141,18.4553,704200.0],["2021-11-30",18.4221,19.0699,18.1895,18.8955,1049400.0],["2021-12-01",19.1032,19.5517,18.6713,18.6879,989700.0],["2021-12-02",18.8124,19.1032,18.3806,19.0284,1231700.0],["2021-12-03",15.241,15.5068,13.2891,13.5632,9093200.0],["2021-12-06",13.7127,14.3855,13.0483,13.9121,3845500.0],["2021-12-07",14.4104,15.2078,14.2692,14.8423,2807600.0],["2021-12-08",14.9835,15.0915,14.4686,14.8257,1675000.0],["2021-12-09",14.8423,15.4403,14.7094,15.241,2089600.0],["2021-12-10",15.324,15.6978,14.8589,14.9918,1610400.0],["2021-12-13",14.9503,15.3822,14.6596,14.6928,1985400.0],["2021-12-14",14.6264,15.0915,14.6015,14.9005,1324500.0],["2021-12-15",15.0089,15.2258,14.817,15.1257,1694700.0],["2021-12-16",15.2509,15.2592,14.9422,15.0506,1369400.0],["2021-12-17",15.0423,15.2425,14.8254,14.9755,1400500.0],["2021-12-20",14.7837,14.7837,14.1413,14.2247,1363400.0],["2021-12-21",14.4333,14.6669,14.3915,14.6085,971100.0],["2021-12-22",14.6502,14.8754,14.525,14.7002,520500.0],["2021-12-23",14.7253,14.7419,14.5417,14.6418,633700.0],["2021-12-27",14.6669,14.9088,14.4917,14.8087,609400.0],["2021-12-28",14.8087,15.0089,14.6502,14.6752,558300.0],["2021-12-29",14.6418,14.8003,14.5167,14.5501,555000.0],["2021-12-30",14.5584,14.9755,14.525,14.792,692600.0],["2021-12-31",14.8838,14.9672,14.7419,14.8504,549100.0],["2022-01-03",15.0006,15.1674,14.7253,15.0923,976800.0],["2022-01-04",15.1591,15.7348,15.1507,15.6013,1400300.0],["2022-01-05",15.4845,15.8015,14.8337,14.8671,1101000.0],["2022-01-06",15.0089,15.1257,14.6502,14.8838,814600.0],["2022-01-07",14.9589,15.0089,14.6001,14.7086,803400.0],["2022-01-10",14.6251,14.6835,14.3498,14.6669,830900.0],["2022-01-11",14.7002,14.8671,14.4666,14.5834,907500.0],["2022-01-12",14.6835,14.7837,14.4333,14.4583,674200.0],["2022-01-13",14.5417,14.7753,14.4166,14.5083,592400.0],["2022-01-14",14.3915,14.5751,14.3749,14.5667,721300.0],["2022-01-18",14.5667,14.7169,14.4333,14.475,1280600.0],["2022-01-19",14.4917,14.7419,14.3582,14.3665,994200.0],["2022-01-20",14.4666,14.4917,13.7992,13.8492,946200.0],["2022-01-21",13.8159,13.9494,13.5406,13.5572,1042900.0],["2022-01-24",13.382,14.4082,13.09,14.3749,1670100.0],["2022-01-25",14.2247,14.3665,13.9076,13.9327,1043000.0],["2022-01-26",14.0995,14.1746,13.4488,13.4988,992000.0],["2022-01-27",13.674,13.8242,13.3654,13.4154,716000.0],["2022-01-28",13.4404,13.9077,13.2486,13.8993,661200.0],["2022-01-31",13.7825,14.2664,13.7408,14.2497,802300.0],["2022-02-01",14.2998,14.3498,13.9744,14.3415,870700.0],["2022-02-02",14.3832,14.6085,14.1413,14.525,811900.0],["2022-02-03",14.4249,14.7503,14.2247,14.2497,785500.0],["2022-02-04",14.2747,14.3248,13.9077,14.208,645800.0],["2022-02-07",14.2831,14.475,14.2247,14.2998,724700.0],["2022-02-08",14.3749,14.525,14.2831,14.3165,589100.0],["2022-02-09",14.3915,14.7336,14.3248,14.7253,678600.0],["2022-02-10",14.5751,14.8838,14.3915,14.4833,604500.0],["2022-02-11",14.5334,14.7086,14.3415,14.5667,486100.0],["2022-02-14",14.5334,15.0006,14.5334,14.817,681200.0],["2022-02-15",14.9171,15.1174,14.7753,14.8337,639300.0],["2022-02-16",14.7419,14.8587,14.3999,14.475,611400.0],["2022-02-17",14.3999,14.5417,14.1079,14.1496,497900.0],["2022-02-18",14.183,14.3331,13.9494,14.0161,603500.0],["2022-02-22",13.8993,14.0662,13.4238,13.4488,883200.0],["2022-02-23",13.4905,13.7491,13.3236,13.357,838100.0],["2022-02-24",12.9816,13.8576,12.9315,13.8242,957900.0],["2022-02-25",13.8493,14.1746,13.7408,14.1579,799200.0],["2022-02-28",14.0745,14.7336,14.0745,14.7086,914300.0],["2022-03-01",14.7086,14.9922,14.4917,14.6085,893400.0],["2022-03-02",14.6669,15.1507,14.5584,15.084,944200.0],["2022-03-03",15.1507,15.2258,14.8587,14.9255,1703500.0],["2022-03-04",11.9053,13.2068,11.5549,13.0567,9109300.0],["2022-03-07",13.3236,14.0078,12.8982,13.065,2266800.0],["2022-03-08",13.015,13.1735,12.2224,12.3308,1711000.0],["2022-03-09",12.6062,13.6073,12.5144,13.5155,2173900.0],["2022-03-10",13.2569,13.6407,13.2486,13.5155,809400.0],["2022-03-11",13.5322,13.624,13.1151,13.1651,709000.0],["2022-03-14",13.1818,13.7658,13.1818,13.382,1068200.0],["2022-03-15",13.4905,13.5823,12.8147,13.1067,749000.0],["2022-03-16",13.2577,13.6602,13.1235,13.635,998500.0],["2022-03-17",13.6183,13.9704,13.4505,13.895,688000.0],["2022-03-18",13.7944,14.1633,13.6266,14.1046,1845100.0],["2022-03-21",14.004,14.2304,13.7105,13.8531,818400.0],["2022-03-22",13.9285,14.0124,13.6266,13.7944,737600.0],["2022-03-23",13.6602,13.786,13.2493,13.2912,682400.0],["2022-03-24",13.3499,13.3918,13.157,13.3835,574700.0],["2022-03-25",13.3415,13.5428,13.1906,13.1906,711200.0],["2022-03-28",13.2157,13.2493,12.9642,13.1067,564700.0],["2022-03-29",13.2577,13.3751,13.1319,13.2409,590400.0],["2022-03-30",13.1822,13.3164,12.9222,12.9558,617400.0],["2022-03-31",13.0061,13.0061,12.6623,12.6874,866200.0],["2022-04-01",12.7629,12.9474,12.6707,12.939,707900.0],["2022-04-04",12.9642,13.1906,12.8552,13.048,586600.0],["2022-04-05",13.0145,13.1235,12.6371,12.6791,833800.0],["2022-04-06",12.5784,12.6874,12.2598,12.2849,812800.0],["2022-04-07",12.3269,12.5533,12.1508,12.503,713700.0],["2022-04-08",12.5533,12.7881,12.4862,12.5281,597600.0],["2022-04-11",12.4946,12.6455,12.3436,12.394,832800.0],["2022-04-12",12.4778,12.8216,12.4359,12.4862,619700.0],["2022-04-13",12.4862,12.5784,12.3856,12.4275,507900.0],["2022-04-14",12.4275,12.5197,12.3017,12.3436,519200.0],["2022-04-18",12.3017,12.4023,12.0921,12.3353,556900.0],["2022-04-19",12.2933,12.7042,12.2179,12.5784,458200.0],["2022-04-20",12.6958,12.7797,12.4443,12.4527,518600.0],["2022-04-21",12.5952,12.6288,12.1172,12.2011,549700.0],["2022-04-22",12.1592,12.2095,11.874,11.9831,558200.0],["2022-04-25",11.916,12.352,11.8237,12.3436,652600.0],["2022-04-26",12.2179,12.2766,11.8657,11.8824,624600.0],["2022-04-27",11.8824,12.0166,11.5638,11.6225,805500.0],["2022-04-28",11.7818,11.8573,11.4631,11.6141,653100.0],["2022-04-29",11.6309,11.9663,11.4715,11.5135,754400.0],["2022-05-02",11.4799,11.9411,11.4212,11.8992,679100.0],["2022-05-03",11.807,12.3353,11.7566,12.1256,769400.0],["2022-05-04",12.1592,12.4023,11.9831,12.3688,590900.0],["2022-05-05",12.3101,12.4443,11.6728,11.8824,618100.0],["2022-05-06",11.8657,11.9076,11.4967,11.6896,440300.0],["2022-05-09",11.5218,11.7986,11.4464,11.6728,556200.0],["2022-05-10",11.7315,11.7483,11.3122,11.5051,618300.0],["2022-05-11",11.547,11.8153,11.3625,11.3793,651000.0],["2022-05-12",11.3122,11.6979,11.2032,11.5805,582600.0],["2022-05-13",11.6309,11.9998,11.6309,11.8573,556500.0],["2022-05-16",11.8405,12.3688,11.8153,11.8573,617300.0],["2022-05-17",12.0334,12.2346,11.8657,11.9998,450300.0],["2022-05-18",11.9747,12.0166,11.1864,11.329,899800.0],["2022-05-19",11.1529,11.6225,11.1529,11.4967,568400.0],["2022-05-20",11.5638,11.7566,11.3625,11.7399,602800.0],["2022-05-23",11.7902,11.8992,11.438,11.5638,720900.0],["2022-05-24",11.4883,11.916,11.2535,11.6896,1563000.0],["2022-05-25",11.7399,12.9139,11.547,12.4946,2931800.0],["2022-05-26",12.6204,12.9893,12.6204,12.6791,1139900.0],["2022-05-27",12.7797,12.9977,12.4778,12.7461,1040600.0],["2022-05-31",12.7797,13.1487,12.4527,12.9809,1564800.0],["2022-06-01",13.1487,13.1738,12.5952,12.6036,871200.0],["2022-06-02",12.7294,13.3331,12.5868,13.3248,1479300.0],["2022-06-03",13.1403,13.2493,12.7545,12.7881,769000.0],["2022-06-06",12.8552,12.9977,12.6287,12.8635,1075600.0],["2022-06-07",12.7713,13.308,12.7545,13.1822,1189700.0],["2022-06-08",13.0648,13.2661,12.7881,12.8971,711600.0],["2022-06-09",12.8048,12.9893,12.7294,12.9306,557300.0],["2022-06-10",12.7378,13.048,12.7378,12.8132,717700.0],["2022-06-13",12.4694,12.7461,12.0501,12.1675,794000.0],["2022-06-14",12.1675,12.3269,12.025,12.1424,628900.0],["2022-06-15",12.2179,12.4191,12.0585,12.1843,986000.0],["2022-06-16",11.8824,11.9914,11.2367,11.3374,1395600.0],["2022-06-17",11.3793,11.4715,11.0439,11.2451,1328500.0],["2022-06-21",11.4296,11.5386,11.178,11.2535,1198300.0],["2022-06-22",11.1613,11.287,10.9181,10.9852,1041500.0],["2022-06-23",11.0271,12.1005,11.0271,12.0418,2855500.0],["2022-06-24",11.8908,14.0208,11.656,13.786,6315500.0],["2022-06-27",13.8698,13.9621,11.9663,12.0082,3718900.0],["2022-06-28",11.9327,12.3688,11.8489,11.8992,1168600.0],["2022-06-29",11.9411,12.0166,11.3374,11.5554,1211000.0],["2022-06-30",11.3709,11.4799,10.9181,11.0103,1460400.0],["2022-07-01",11.0271,11.3457,10.9097,11.3374,1151300.0],["2022-07-05",11.2535,11.7818,11.1864,11.765,1144600.0],["2022-07-06",11.7397,11.9002,11.1654,11.1823,1386700.0],["2022-07-07",11.1992,11.4441,11.1992,11.3934,822600.0],["2022-07-08",11.3427,11.4019,11.0809,11.1907,974800.0],["2022-07-11",11.14,11.3681,11.064,11.3005,1209300.0],["2022-07-12",11.2161,11.5877,11.1147,11.2161,1022300.0],["2022-07-13",10.988,11.385,10.988,11.2667,1186100.0],["2022-07-14",11.1316,11.1992,10.7938,10.9796,1148300.0],["2022-07-15",11.1485,11.1992,10.988,11.1063,642100.0],["2022-07-18",11.1992,11.3427,10.9458,10.9711,920900.0],["2022-07-19",11.0387,11.3934,11.0387,11.2245,694200.0],["2022-07-20",11.2414,11.4863,11.1316,11.4525,650800.0],["2022-07-21",11.4694,11.5539,11.2414,11.537,485700.0],["2022-07-22",11.5961,11.6215,11.3174,11.4779,449600.0],["2022-07-25",11.5032,11.7312,11.4356,11.689,1280100.0],["2022-07-26",11.5708,11.5708,11.1654,11.5032,804900.0],["2022-07-27",11.5792,11.9593,11.4441,11.9086,772800.0],["2022-07-28",11.9339,12.1704,11.7312,12.1451,501900.0],["2022-07-29",12.1958,12.3647,12.0775,12.2887,673400.0],["2022-08-01",12.2802,12.4407,12.1282,12.1873,516600.0],["2022-08-02",12.1029,12.2211,11.8917,11.9846,516300.0],["2022-08-03",12.0775,12.4154,12.0184,12.3225,561300.0],["2022-08-04",12.2295,12.2633,11.8326,11.9846,949500.0],["2022-08-05",11.841,12.0606,11.7904,11.8326,780500.0],["2022-08-08",11.9086,12.4154,11.8326,12.0691,675800.0],["2022-08-09",12.0775,12.1029,11.7904,11.8579,518600.0],["2022-08-10",12.086,12.5927,12.0606,12.4154,790900.0],["2022-08-11",12.5336,12.6687,12.4323,12.4491,475200.0],["2022-08-12",12.5505,12.6603,12.39,12.5843,511800.0],["2022-08-15",12.4998,12.8039,12.3562,12.7701,589600.0],["2022-08-16",12.7532,13.2768,12.7025,13.0995,699000.0],["2022-08-17",12.8799,13.0741,12.8039,12.9221,450400.0],["2022-08-18",12.9052,13.0066,12.7785,12.9474,402600.0],["2022-08-19",12.7785,12.8461,12.5758,12.6603,543400.0],["2022-08-22",12.5083,12.5252,12.01,12.0353,727200.0],["2022-08-23",12.0353,12.2042,11.9339,11.9931,541700.0],["2022-08-24",12.01,12.0522,11.7397,11.8495,488300.0],["2022-08-25",11.8242,12.1113,11.7397,11.9171,527500.0],["2022-08-26",11.9424,11.9424,11.4863,11.5032,577900.0],["2022-08-29",11.4525,11.6046,11.4103,11.4779,444500.0],["2022-08-30",11.5877,11.5877,11.3681,11.4525,666600.0],["2022-08-31",11.4694,11.5032,11.1992,11.2329,494000.0],["2022-09-01",11.1738,11.6215,11.1231,11.6046,905400.0],["2022-09-02",11.7059,11.7312,11.1738,11.3005,610700.0],["2022-09-06",11.3005,11.4356,11.1907,11.3681,421000.0],["2022-09-07",11.3765,11.537,11.3343,11.461,488200.0],["2022-09-08",11.4441,11.4441,11.1654,11.3427,1464300.0],["2022-09-09",11.0218,11.2921,10.5319,10.6248,2739900.0],["2022-09-12",10.6671,10.912,10.4475,10.4644,1556200.0],["2022-09-13",10.363,10.363,9.7887,9.814,1919900.0],["2022-09-14",9.7887,10.2279,9.6451,10.1519,1906300.0],["2022-09-15",10.0928,10.2786,9.9069,9.9576,1229400.0],["2022-09-16",9.8394,9.8647,9.4509,9.5776,1632800.0],["2022-09-19",9.434,9.5691,9.3664,9.434,846300.0],["2022-09-20",9.3664,9.3664,8.9695,9.037,1104100.0],["2022-09-21",9.0626,9.0882,8.5767,8.6022,1175500.0],["2022-09-22",8.6619,8.9091,8.4658,8.8068,1264200.0],["2022-09-23",8.679,8.8324,8.6449,8.8239,980500.0],["2022-09-26",8.7727,8.9432,8.5937,8.6278,804600.0],["2022-09-27",8.7045,8.7898,8.6193,8.7472,675900.0],["2022-09-28",8.7813,8.875,8.7386,8.8324,516800.0],["2022-09-29",8.7472,8.9006,8.6534,8.8921,684800.0],["2022-09-30",8.8324,9.0029,8.7301,8.8409,743700.0],["2022-10-03",8.9006,8.9091,8.6449,8.6704,804100.0],["2022-10-04",8.8068,9.0882,8.7898,8.8239,818500.0],["2022-10-05",8.7216,8.8068,8.5596,8.7642,809700.0],["2022-10-06",8.7386,8.9432,8.7045,8.9091,575800.0],["2022-10-07",8.8239,8.8495,8.6534,8.7642,667600.0],["2022-10-10",8.7983,8.9262,8.679,8.8921,518600.0],["2022-10-11",8.8665,8.9262,8.6619,8.7642,667300.0],["2022-10-12",8.7301,8.8154,8.6193,8.7045,622900.0],["2022-10-13",8.6278,8.9859,8.534,8.9518,829600.0],["2022-10-14",9.0029,9.0797,8.7642,8.7983,441400.0],["2022-10-17",8.9432,9.1308,8.9177,9.0285,529200.0],["2022-10-18",9.1905,9.2928,8.9944,9.0456,522700.0],["2022-10-19",8.9518,9.0967,8.6278,8.7472,689200.0],["2022-10-20",8.7472,8.9091,8.679,8.7216,441000.0],["2022-10-21",8.7386,8.8665,8.6449,8.8154,534700.0],["2022-10-24",8.858,8.9347,8.7557,8.9091,602700.0],["2022-10-25",8.9091,9.2843,8.9006,9.2416,601600.0],["2022-10-26",9.2502,9.5315,9.182,9.2416,562700.0],["2022-10-27",9.2928,9.6168,9.2672,9.4292,568000.0],["2022-10-28",9.4207,9.7276,9.4036,9.6338,479300.0],["2022-10-31",9.5656,9.7105,9.5315,9.6253,443800.0],["2022-11-01",9.7361,9.8043,9.6423,9.7446,370800.0],["2022-11-02",9.702,9.8384,9.4122,9.4463,608900.0],["2022-11-03",9.4122,9.4633,9.0797,9.3354,835700.0],["2022-11-04",9.4463,9.7532,9.2757,9.5827,732800.0],["2022-11-07",9.6423,9.9152,9.6082,9.8725,696000.0],["2022-11-08",9.847,9.8811,9.6594,9.847,467300.0],["2022-11-09",9.7787,9.7787,9.2587,9.2928,646400.0],["2022-11-10",9.6168,10.1794,9.5486,9.9834,898600.0],["2022-11-11",10.0175,10.2647,9.9152,10.1794,638200.0],["2022-11-14",10.0942,10.1794,9.8555,10.043,496900.0],["2022-11-15",10.0857,10.4352,10.0857,10.3841,584200.0],["2022-11-16",10.2732,10.3159,9.8725,10.0601,482000.0],["2022-11-17",9.9152,10.188,9.8725,10.1794,431300.0],["2022-11-18",10.2562,10.3244,9.9066,9.9322,426800.0],["2022-11-21",9.9237,9.9237,9.5997,9.702,414500.0],["2022-11-22",9.7702,9.8981,9.6935,9.8811,327600.0],["2022-11-23",9.8725,10.1112,9.8384,10.1027,378700.0],["2022-11-25",10.1027,10.1709,10.026,10.0857,168800.0],["2022-11-28",10.0857,10.1283,9.8896,9.9578,370300.0],["2022-11-29",9.9407,10.0686,9.8811,9.9578,285700.0],["2022-11-30",9.9663,10.0857,9.8043,10.0345,537000.0],["2022-12-01",10.0771,10.3841,10.0771,10.3585,499200.0],["2022-12-02",10.3159,10.5887,10.3159,10.5631,668300.0],["2022-12-05",10.529,10.529,10.2476,10.2818,443900.0],["2022-12-06",10.2903,10.3159,9.9322,10.0601,718800.0],["2022-12-07",9.2246,9.2246,8.0822,8.0907,3436700.0],["2022-12-08",8.1845,8.4914,7.9287,8.2612,1646900.0],["2022-12-09",8.1504,8.2953,7.9543,7.9628,1405500.0],["2022-12-12",8.0054,8.0481,7.7753,7.8776,1041300.0],["2022-12-13",8.0907,8.3038,7.7497,7.7753,1382600.0],["2022-12-14",7.7497,7.852,7.6047,7.7241,1114600.0],["2022-12-15",7.5877,7.6388,7.4342,7.4769,945000.0],["2022-12-16",7.4513,7.5195,7.2808,7.3064,1386100.0],["2022-12-19",7.3495,7.3926,7.177,7.246,1016600.0],["2022-12-20",7.2373,7.384,7.1511,7.2115,749900.0],["2022-12-21",7.2891,7.315,7.1683,7.2718,611500.0],["2022-12-22",7.2028,7.5134,7.0821,7.4961,1042100.0],["2022-12-23",7.5565,7.591,7.4012,7.522,552500.0],["2022-12-27",7.5393,7.6341,7.3926,7.453,655600.0],["2022-12-28",7.453,7.5134,7.2718,7.3409,577300.0],["2022-12-29",7.453,7.6428,7.4357,7.5738,732600.0],["2022-12-30",7.5306,7.5824,7.4185,7.4875,752600.0],["2023-01-03",7.5996,7.7118,7.5479,7.6945,802800.0],["2023-01-04",7.7549,7.7808,7.6083,7.6687,619600.0],["2023-01-05",7.66,7.7032,7.522,7.6687,519100.0],["2023-01-06",7.7204,7.9102,7.66,7.9102,575100.0],["2023-01-09",7.9188,8.2466,7.8929,8.1603,968600.0],["2023-01-10",8.1948,8.4105,8.1776,8.3932,744100.0],["2023-01-11",8.4536,8.6693,8.4019,8.6607,677800.0],["2023-01-12",8.721,8.7383,8.583,8.6779,782200.0],["2023-01-13",8.6089,8.8677,8.583,8.8418,696800.0],["2023-01-17",8.8677,9.0747,8.7555,8.9626,718000.0],["2023-01-18",8.9712,9.1869,8.9453,9.0575,655900.0],["2023-01-19",8.9798,8.9971,8.5399,8.5917,775300.0],["2023-01-20",8.6693,8.8849,8.5744,8.8677,627400.0],["2023-01-23",8.8849,8.9885,8.8418,8.9281,590600.0],["2023-01-24",8.8849,8.9712,8.7901,8.8418,343900.0],["2023-01-25",8.7728,9.1437,8.7555,9.1178,480800.0],["2023-01-26",9.1696,9.3335,9.1178,9.3162,579800.0],["2023-01-27",9.3249,9.4715,9.2817,9.3939,562500.0],["2023-01-30",9.3249,9.4025,9.2731,9.3249,350000.0],["2023-01-31",9.3939,9.5664,9.3939,9.5578,461000.0],["2023-02-01",9.5578,9.7648,9.3939,9.7044,518100.0],["2023-02-02",9.7907,10.0063,9.6527,9.7648,708300.0],["2023-02-03",9.6527,9.8079,9.5923,9.6354,401600.0],["2023-02-06",9.5664,9.575,9.3249,9.3766,443000.0],["2023-02-07",9.3508,9.4629,9.23,9.4456,388100.0],["2023-02-08",9.3766,9.3853,9.1696,9.2731,398300.0],["2023-02-09",9.3249,9.3853,9.1006,9.1178,383300.0],["2023-02-10",9.092,9.1092,8.9539,9.0488,439700.0],["2023-02-13",9.0661,9.3076,9.023,9.2645,516200.0],["2023-02-14",9.2472,9.506,9.1351,9.4801,424300.0],["2023-02-15",9.3939,9.6182,9.3249,9.6182,319000.0],["2023-02-16",9.4974,9.5837,9.437,9.4974,328000.0],["2023-02-17",9.5405,9.5405,9.299,9.4974,324200.0],["2023-02-21",9.368,9.4198,9.2472,9.2731,595200.0],["2023-02-22",9.2645,9.4025,9.1437,9.368,402900.0],["2023-02-23",9.4284,9.6268,9.2731,9.6182,655700.0],["2023-02-24",9.4543,9.506,9.3249,9.4629,363600.0],["2023-02-27",9.5146,9.5923,9.3335,9.3335,345900.0],["2023-02-28",9.3335,9.4974,9.2559,9.437,521800.0],["2023-03-01",9.437,9.4456,9.2041,9.23,365800.0],["2023-03-02",9.1782,9.2904,9.1092,9.2731,387900.0],["2023-03-03",9.3594,9.6182,9.23,9.5837,365400.0],["2023-03-06",9.6182,9.6872,9.023,9.0661,597900.0],["2023-03-07",9.0747,9.1955,9.0316,9.1092,356100.0],["2023-03-08",9.161,9.1696,8.9798,9.1265,366800.0],["2023-03-09",9.1265,9.1523,8.9194,8.9626,774600.0],["2023-03-10",9.3594,9.8942,9.2214,9.5146,1310100.0],["2023-03-13",9.3162,9.437,9.1351,9.2817,1175500.0],["2023-03-14",9.5146,9.7044,9.3249,9.437,841300.0],["2023-03-15",9.2107,9.6372,9.0801,9.5763,895200.0],["2023-03-16",9.4022,9.7243,9.289,9.585,756300.0],["2023-03-17",9.5154,9.7156,9.3761,9.4109,2322400.0],["2023-03-20",9.4631,9.8636,9.4631,9.7852,807400.0],["2023-03-21",9.8549,10.0464,9.6372,9.7417,510900.0],["2023-03-22",9.733,9.8375,9.5328,9.5328,455800.0],["2023-03-23",9.7591,9.8549,9.585,9.7243,492200.0],["2023-03-24",9.6808,9.881,9.6285,9.8549,514900.0],["2023-03-27",9.881,9.9245,9.7243,9.8462,621900.0],["2023-03-28",9.8288,9.9245,9.7591,9.9071,456700.0],["2023-03-29",10.0116,10.0377,9.9245,10.0377,448500.0],["2023-03-30",10.0725,10.2292,10.0029,10.2292,385500.0],["2023-03-31",10.3163,10.7516,10.2902,10.7168,1999600.0],["2023-04-03",10.7864,10.8038,10.5078,10.6645,510900.0],["2023-04-04",10.6645,10.6906,10.4643,10.5775,460000.0],["2023-04-05",10.4904,10.5252,10.2815,10.3598,363700.0],["2023-04-06",10.2902,10.3946,10.2466,10.3163,296000.0],["2023-04-10",10.3598,10.7081,10.3598,10.6645,389000.0],["2023-04-11",10.6906,10.9866,10.6906,10.8386,507200.0],["2023-04-12",10.8996,10.9518,10.5426,10.5775,333100.0],["2023-04-13",10.5949,10.708,10.5688,10.6732,273200.0],["2023-04-14",10.621,10.7516,10.5426,10.6384,283500.0],["2023-04-17",10.6558,10.769,10.6297,10.6993,291500.0],["2023-04-18",10.6993,10.7516,10.5862,10.6732,271700.0],["2023-04-19",10.6558,10.6993,10.5862,10.6471,257300.0],["2023-04-20",10.5862,10.6645,10.5339,10.6297,308300.0],["2023-04-21",10.6471,10.7255,10.5688,10.7168,252100.0],["2023-04-24",10.621,10.8386,10.5775,10.8212,368000.0],["2023-04-25",10.6993,10.8125,10.6297,10.7603,286300.0],["2023-04-26",10.7255,10.8386,10.6819,10.7864,356500.0],["2023-04-27",10.8299,10.8299,10.3685,10.4121,408400.0],["2023-04-28",10.3946,10.5252,10.2815,10.4643,343800.0],["2023-05-01",10.4121,10.5601,10.3511,10.5165,252900.0],["2023-05-02",10.4469,10.4904,10.2815,10.4643,345900.0],["2023-05-03",10.4643,10.5688,10.2902,10.2902,328000.0],["2023-05-04",10.2379,10.3424,10.0203,10.0638,426000.0],["2023-05-05",10.2292,10.5426,10.2205,10.5252,342400.0],["2023-05-08",10.5426,10.5775,10.3511,10.3685,228600.0],["2023-05-09",10.3685,10.5078,10.3163,10.4382,218600.0],["2023-05-10",10.5688,10.5949,10.1509,10.2989,402200.0],["2023-05-11",10.2466,10.473,10.2292,10.4643,319300.0],["2023-05-12",10.4643,10.5601,10.4033,10.473,168000.0],["2023-05-15",10.4991,10.5078,10.2902,10.325,235700.0],["2023-05-16",10.2728,10.3163,10.1161,10.2728,222100.0],["2023-05-17",10.2902,10.3685,10.2031,10.325,239800.0],["2023-05-18",10.325,10.4556,10.2379,10.4556,278700.0],["2023-05-19",10.473,10.5339,10.3685,10.4904,399300.0],["2023-05-22",10.4904,10.6036,10.3946,10.5339,333900.0],["2023-05-23",10.5426,10.8299,10.4991,10.5688,392500.0],["2023-05-24",10.5601,10.6123,10.3772,10.5078,302000.0],["2023-05-25",10.4643,10.5339,10.4121,10.5165,252800.0],["2023-05-26",10.5078,10.6732,10.473,10.6645,222500.0],["2023-05-30",10.7255,10.7255,10.4469,10.5339,248300.0],["2023-05-31",10.4643,10.5339,10.0464,10.2118,429300.0],["2023-06-01",10.2118,10.2292,10.0377,10.1074,266200.0],["2023-06-02",10.2031,10.5426,10.2031,10.5426,388200.0],["2023-06-05",10.4904,10.5601,10.3337,10.4295,260100.0],["2023-06-06",10.3946,10.917,10.3946,10.8735,501600.0],["2023-06-07",10.8996,11.2043,10.8822,10.9605,660500.0],["2023-06-08",10.9692,11.065,10.9083,11.0215,325200.0],["2023-06-09",11.0128,11.0563,10.8648,10.8909,278200.0],["2023-06-12",10.9605,10.9779,10.856,10.8909,301700.0],["2023-06-13",10.9257,11.0563,10.8386,10.8735,337800.0],["2023-06-14",10.8735,10.9605,10.6645,10.7342,398100.0],["2023-06-15",10.6993,10.7081,10.325,10.5513,589000.0],["2023-06-16",10.6471,10.6471,10.2815,10.3859,611600.0],["2023-06-20",10.3859,10.4295,10.0377,10.1335,544600.0],["2023-06-21",10.1161,10.2205,9.9419,10.1857,536200.0],["2023-06-22",10.1422,10.1683,9.733,9.7852,1188500.0],["2023-06-23",10.4469,11.8659,10.3598,11.7614,7129500.0],["2023-06-26",11.8137,11.9181,11.4045,11.4045,1294500.0],["2023-06-27",11.4655,11.6047,11.0389,11.0389,1354100.0],["2023-06-28",10.9953,11.2304,10.9344,11.1607,676100.0],["2023-06-29",11.213,11.8224,11.213,11.4916,546600.0],["2023-06-30",11.7092,11.7092,11.3175,11.3523,521500.0],["2023-07-03",11.3784,11.5438,11.361,11.4567,212600.0],["2023-07-05",11.3523,11.4045,11.152,11.2652,375100.0],["2023-07-06",11.2043,11.4742,11.1346,11.3958,544900.0],["2023-07-07",11.3958,11.5003,11.3349,11.4132,504700.0],["2023-07-10",11.4306,11.657,11.3958,11.509,387400.0],["2023-07-11",11.5351,11.5873,11.448,11.5873,293700.0],["2023-07-12",11.6664,11.7982,11.5873,11.7367,376500.0],["2023-07-13",11.7542,11.8245,11.6664,11.7103,288400.0],["2023-07-14",11.7103,11.7103,11.4116,11.5522,287900.0],["2023-07-17",11.5258,11.5258,11.1832,11.2008,371200.0],["2023-07-18",11.192,11.4292,11.0427,11.1744,380900.0],["2023-07-19",11.2184,11.3765,11.2096,11.2974,465100.0],["2023-07-20",11.3062,11.3941,11.1657,11.3326,240900.0],["2023-07-21",11.4028,11.4204,11.1657,11.2359,270300.0],["2023-07-24",11.2359,11.3941,11.1657,11.3765,258900.0],["2023-07-25",11.4116,11.4468,11.2447,11.3326,264100.0],["2023-07-26",11.3326,11.4468,11.2886,11.4468,199400.0],["2023-07-27",11.4731,11.5961,11.2711,11.3414,272900.0],["2023-07-28",11.3589,11.5346,11.2184,11.2535,266000.0],["2023-07-31",11.2535,11.3326,11.1217,11.1832,310300.0],["2023-08-01",11.1393,11.1744,10.9724,11.069,339500.0],["2023-08-02",11.0163,11.069,10.9109,10.99,286300.0],["2023-08-03",10.9812,11.1042,10.9285,11.0339,248800.0],["2023-08-04",11.069,11.315,11.0339,11.1481,425100.0],["2023-08-07",11.1481,11.2623,10.8845,11.2447,414300.0],["2023-08-08",11.2271,11.315,11.0866,11.3062,254400.0],["2023-08-09",11.3326,11.5434,11.3238,11.3853,292500.0],["2023-08-10",11.4292,11.6137,11.1832,11.192,313200.0],["2023-08-11",11.0339,11.3501,11.0075,11.2711,281700.0],["2023-08-14",11.2711,11.315,11.0954,11.1217,397300.0],["2023-08-15",11.1129,11.4468,11.0602,11.4028,365000.0],["2023-08-16",11.4116,11.5873,11.2623,11.2799,316700.0],["2023-08-17",11.2799,11.4116,11.2184,11.3414,306900.0],["2023-08-18",11.2623,11.438,11.2623,11.3326,196700.0],["2023-08-21",11.3326,11.4292,11.2271,11.2711,230900.0],["2023-08-22",11.2799,11.3238,10.9987,11.0866,270200.0],["2023-08-23",11.0602,11.192,10.8933,11.1657,290900.0],["2023-08-24",11.1481,11.192,10.823,10.8318,290600.0],["2023-08-25",10.8758,10.9812,10.6913,10.7264,301000.0],["2023-08-28",10.7264,10.9636,10.4892,10.5068,427000.0],["2023-08-29",10.498,10.5156,10.3135,10.3926,484200.0],["2023-08-30",10.3574,10.4101,10.2081,10.2432,345600.0],["2023-08-31",10.2784,10.4629,10.2608,10.3135,321100.0],["2023-09-01",10.3135,10.4189,10.173,10.2872,274100.0],["2023-09-05",10.2608,10.2608,9.8831,9.8918,367500.0],["2023-09-06",9.9885,10.0148,9.4965,9.5229,545000.0],["2023-09-07",9.5141,9.5229,9.1188,9.233,1058600.0],["2023-09-08",10.7,11.5785,10.0236,10.2344,3419800.0],["2023-09-11",10.2257,10.6386,10.1905,10.2169,919200.0],["2023-09-12",10.2344,10.4014,10.0236,10.0236,610900.0],["2023-09-13",10.0148,10.173,9.9533,9.9797,563200.0],["2023-09-14",10.05,10.2696,10.05,10.1378,506700.0],["2023-09-15",10.1378,10.173,9.8567,10.0763,647800.0],["2023-09-18",10.0763,10.252,9.9445,10.2169,429300.0],["2023-09-19",10.2344,10.4014,10.2169,10.3399,417200.0],["2023-09-20",10.6328,10.9967,10.6239,10.6416,841000.0],["2023-09-21",10.5529,11.1742,10.5085,10.9967,764300.0],["2023-09-22",11.041,11.1564,10.899,11.1209,604500.0],["2023-09-25",11.1032,11.4315,11.0943,11.3783,421400.0],["2023-09-26",11.2895,11.4759,11.2452,11.3605,524200.0],["2023-09-27",11.3694,11.4582,11.3073,11.4138,400500.0],["2023-09-28",11.4227,11.5114,11.3783,11.3872,339000.0],["2023-09-29",11.4049,11.5203,11.3783,11.4582,351500.0],["2023-10-02",11.4404,11.8664,11.4315,11.6623,679200.0],["2023-10-03",11.7156,11.7866,11.5292,11.5736,483000.0],["2023-10-04",11.5292,11.8132,11.5292,11.7244,348800.0],["2023-10-05",11.7422,11.8043,11.5647,11.6357,485100.0],["2023-10-06",11.6268,11.6801,11.5025,11.5203,311200.0],["2023-10-09",11.5558,11.9374,11.5469,11.9108,576300.0],["2023-10-10",11.9729,12.4877,11.9729,12.0262,637000.0],["2023-10-11",12.0528,12.3635,11.9641,12.2747,459400.0],["2023-10-12",12.3191,12.5942,12.0351,12.2481,440400.0],["2023-10-13",12.2481,12.754,12.0706,12.5676,874200.0],["2023-10-16",12.47,12.7362,12.3546,12.5854,580600.0],["2023-10-17",12.6386,12.6919,12.3368,12.6297,524200.0],["2023-10-18",12.5765,12.9137,12.4966,12.5676,503800.0],["2023-10-19",12.5232,12.6386,12.2925,12.5055,375200.0],["2023-10-20",12.5587,12.5587,12.3368,12.399,281300.0],["2023-10-23",12.3368,12.4256,12.1505,12.1593,318800.0],["2023-10-24",12.2215,12.3635,11.9818,12.1593,363900.0],["2023-10-25",12.115,12.5942,12.0173,12.541,561900.0],["2023-10-26",12.541,13.1534,12.541,13.1445,834300.0],["2023-10-27",13.1623,13.1889,12.5587,12.6386,600600.0],["2023-10-30",12.6475,12.6741,12.4345,12.612,332100.0],["2023-10-31",12.6209,13.1623,12.6209,13.0735,556900.0],["2023-11-01",13.0202,13.1001,12.754,12.967,349600.0],["2023-11-02",12.9049,13.0912,12.4433,12.7629,727200.0],["2023-11-03",12.9137,13.0824,12.6386,12.8516,483900.0],["2023-11-06",12.7806,12.7895,12.612,12.683,395600.0],["2023-11-07",12.6209,12.6475,12.3191,12.4256,500600.0],["2023-11-08",12.47,12.47,12.0528,12.1948,391900.0],["2023-11-09",12.2126,12.3102,12.0706,12.1416,305300.0],["2023-11-10",12.186,12.3368,12.0706,12.2747,256500.0],["2023-11-13",12.2481,12.3723,12.0795,12.1682,400200.0],["2023-11-14",12.2392,12.7717,12.2392,12.6297,778500.0],["2023-11-15",12.5676,13.0114,12.5676,12.7984,384000.0],["2023-11-16",12.8072,12.8072,12.2481,12.3723,343300.0],["2023-11-17",12.4522,12.5499,12.3457,12.4167,284300.0],["2023-11-20",12.3901,12.4966,12.3191,12.4345,288800.0],["2023-11-21",12.4256,12.47,12.2481,12.3812,296000.0],["2023-11-22",12.4433,12.5765,12.399,12.4611,285700.0],["2023-11-24",12.5498,12.6475,12.4256,12.5498,196800.0],["2023-11-27",12.5055,12.5587,12.4345,12.5232,329400.0],["2023-11-28",12.5055,12.5055,12.2658,12.2747,274700.0],["2023-11-29",12.3013,12.4078,12.1238,12.2215,323100.0],["2023-11-30",12.2481,12.2481,12.0883,12.2037,362100.0],["2023-12-01",12.1593,12.3812,12.044,12.3457,398900.0],["2023-12-04",12.3635,12.5321,12.3013,12.4966,335600.0],["2023-12-05",12.5143,12.9581,12.4966,12.5232,857200.0],["2023-12-06",12.5587,12.6741,12.4611,12.6209,523300.0],["2023-12-07",12.6031,12.683,12.2303,12.3102,1194400.0],["2023-12-08",11.4404,12.328,11.0765,11.1919,2883100.0],["2023-12-11",11.1653,11.5647,10.7393,10.899,1152800.0],["2023-12-12",10.9256,10.9256,10.615,10.7748,712200.0],["2023-12-13",10.757,11.3339,10.7393,11.325,763800.0],["2023-12-14",11.4049,11.7599,11.4049,11.5824,728900.0],["2023-12-15",11.6534,11.7777,11.5203,11.5736,732300.0],["2023-12-18",11.5913,11.6978,11.5026,11.6002,430000.0],["2023-12-19",11.6357,11.9996,11.6268,11.9996,506800.0],["2023-12-20",11.9996,12.501,11.9458,12.0264,605000.0],["2023-12-21",12.0354,12.1608,11.9279,11.9906,320400.0],["2023-12-22",12.0443,12.2414,12.0175,12.1876,459700.0],["2023-12-26",12.0891,12.2772,12.0712,12.2682,393700.0],["2023-12-27",12.2682,12.4652,12.2682,12.3757,293700.0],["2023-12-28",12.3757,12.4115,12.304,12.313,235600.0],["2023-12-29",12.2861,12.322,12.0981,12.1429,358200.0],["2024-01-02",12.107,12.2055,11.8832,12.0443,393300.0],["2024-01-03",12.0712,12.0712,11.8205,11.8384,328900.0],["2024-01-04",11.91,11.9817,11.6951,11.7936,346800.0],["2024-01-05",11.8115,12.0623,11.8115,11.9996,418900.0],["2024-01-08",11.9817,12.0085,11.8563,11.9279,249400.0],["2024-01-09",11.9548,11.9727,11.7847,11.9638,264700.0],["2024-01-10",11.9369,12.0264,11.8742,11.9548,236300.0],["2024-01-11",11.9548,12.2234,11.9011,12.2145,489500.0],["2024-01-12",12.313,12.4025,12.0354,12.0891,238700.0],["2024-01-16",12.0623,12.0623,11.8742,11.919,256700.0],["2024-01-17",11.8026,11.8652,11.6772,11.722,276300.0],["2024-01-18",11.7936,11.8205,11.6414,11.6861,271300.0],["2024-01-19",11.6951,11.7757,11.6414,11.7578,283800.0],["2024-01-22",11.7936,11.919,11.7399,11.91,321700.0],["2024-01-23",11.9906,12.2055,11.9458,12.0533,348200.0],["2024-01-24",12.107,12.107,11.6862,11.6951,354800.0],["2024-01-25",11.7399,11.8294,11.6503,11.8205,328100.0],["2024-01-26",11.91,11.9727,11.7757,11.91,238100.0],["2024-01-29",11.9996,12.0623,11.9011,12.0264,243800.0],["2024-01-30",11.9906,12.0085,11.7578,11.9817,243700.0],["2024-01-31",11.9727,12.0981,11.6951,11.6951,302900.0],["2024-02-01",11.7399,11.9817,11.7399,11.9817,242000.0],["2024-02-02",11.91,11.919,11.7667,11.7667,245600.0],["2024-02-05",11.7399,11.7488,11.5518,11.6235,285600.0],["2024-02-06",11.6324,11.7936,11.6235,11.7399,187600.0],["2024-02-07",11.713,11.7667,11.6324,11.7399,238600.0],["2024-02-08",11.7667,12.2414,11.7667,12.2414,336000.0],["2024-02-09",12.2951,12.4652,12.2593,12.3219,284200.0],["2024-02-12",12.3578,12.5996,12.3578,12.4025,325200.0],["2024-02-13",12.2682,12.2682,11.8921,11.9279,356700.0],["2024-02-14",12.0354,12.107,11.9279,12.0891,216900.0],["2024-02-15",12.1787,12.2861,12.0712,12.2414,391300.0],["2024-02-16",12.2145,12.2593,12.0802,12.107,215300.0],["2024-02-20",12.0533,12.2145,11.9279,12.1429,272600.0],["2024-02-21",12.1339,12.3399,12.1339,12.3399,243700.0],["2024-02-22",12.304,12.3488,12.107,12.2324,329300.0],["2024-02-23",12.2503,12.2682,12.107,12.1966,178200.0],["2024-02-26",12.1429,12.2145,11.9906,11.9906,224600.0],["2024-02-27",12.0533,12.1697,11.9548,12.107,244900.0],["2024-02-28",12.0354,12.2324,11.9727,12.0712,200900.0],["2024-02-29",12.1608,12.313,12.1429,12.2951,305900.0],["2024-03-01",12.313,12.4115,12.107,12.1429,297800.0],["2024-03-04",12.1339,12.2055,11.7847,11.8473,366100.0],["2024-03-05",11.8921,12.1339,11.8563,11.8742,303200.0],["2024-03-06",11.8563,11.9369,11.7578,11.7936,454100.0],["2024-03-07",11.8473,12.0802,11.7847,12.0354,500100.0],["2024-03-08",13.4861,15.6353,13.3786,15.5726,4411600.0],["2024-03-11",15.492,15.9129,15.3129,15.689,1252400.0],["2024-03-12",15.689,15.9039,15.3756,15.7427,936100.0],["2024-03-13",15.7606,15.8144,15.4472,15.7338,630900.0],["2024-03-14",15.5457,15.6084,15.0353,15.5457,703000.0],["2024-03-15",15.4651,15.8681,15.4114,15.7069,785600.0],["2024-03-18",15.5994,16.0024,15.5815,15.9218,453100.0],["2024-03-19",15.8323,16.1546,15.8323,16.1546,577500.0],["2024-03-20",16.1366,16.1907,15.758,16.0915,383500.0],["2024-03-21",16.0915,16.2718,15.9563,16.1817,350200.0],["2024-03-22",16.1997,16.1997,15.8752,15.9383,266700.0],["2024-03-25",15.9383,16.0194,15.8031,15.8121,248200.0],["2024-03-26",15.8481,16.0375,15.8301,15.8481,297900.0],["2024-03-27",15.8662,15.8932,15.6047,15.8932,358800.0],["2024-03-28",15.9112,15.9112,15.5597,15.6498,386400.0],["2024-04-01",15.5957,15.6678,15.3433,15.5777,408400.0],["2024-04-02",15.4154,15.5236,15.3433,15.4335,250900.0],["2024-04-03",15.3704,15.5056,15.2802,15.4695,201400.0],["2024-04-04",15.5416,15.9834,15.5146,15.8481,332400.0],["2024-04-05",15.8211,16.2178,15.8121,15.9834,299300.0],["2024-04-08",16.0014,16.0915,15.8301,16.0014,231300.0],["2024-04-09",15.9744,16.0104,15.6318,15.8121,274700.0],["2024-04-10",15.5416,15.6138,15.1901,15.2802,378100.0],["2024-04-11",15.3163,15.4875,15.2081,15.4064,220500.0],["2024-04-12",15.3704,15.3704,15.0368,15.0999,229100.0],["2024-04-15",15.1901,15.2892,14.8385,14.8745,331900.0],["2024-04-16",14.7844,15.0909,14.7573,14.9557,280400.0],["2024-04-17",15.0638,15.0729,14.8475,14.8655,220900.0],["2024-04-18",14.8926,15.163,14.8024,15.136,266200.0],["2024-04-19",15.0458,15.3073,15.0458,15.2441,232700.0],["2024-04-22",15.2261,15.4695,15.181,15.3163,205100.0],["2024-04-23",15.3253,15.5957,15.2982,15.4335,206800.0],["2024-04-24",15.4605,15.5236,15.3613,15.3884,175400.0],["2024-04-25",15.2892,15.3884,15.0368,15.2261,255500.0],["2024-04-26",15.2802,15.5146,15.2171,15.4785,172000.0],["2024-04-29",15.6138,15.6228,15.3343,15.3523,175400.0],["2024-04-30",15.3253,15.5777,15.2261,15.2982,253700.0],["2024-05-01",15.2441,15.3884,15.136,15.145,176400.0],["2024-05-02",15.2351,15.4064,15.172,15.3974,200900.0],["2024-05-03",15.5056,15.5507,15.3253,15.4966,144400.0],["2024-05-06",15.4966,15.5507,15.1991,15.2171,148000.0],["2024-05-07",15.1991,15.2802,15.0909,15.1179,221300.0],["2024-05-08",14.9557,14.9737,14.2976,14.6852,401300.0],["2024-05-09",14.6852,14.8836,14.6762,14.8204,254800.0],["2024-05-10",14.7844,14.7934,14.6041,14.7393,300100.0],["2024-05-13",14.8385,14.9196,14.6402,14.6402,256600.0],["2024-05-14",14.6762,14.7213,14.4599,14.5861,240800.0],["2024-05-15",14.6762,14.7393,14.5861,14.6131,170400.0],["2024-05-16",14.577,14.6311,14.4599,14.5951,294500.0],["2024-05-17",14.6492,14.6942,14.4869,14.532,169200.0],["2024-05-20",14.559,14.6221,14.4238,14.4328,293300.0],["2024-05-21",14.4689,14.5049,14.3427,14.4599,217600.0],["2024-05-22",14.4508,14.568,14.4058,14.4418,137800.0],["2024-05-23",14.4869,14.577,14.4148,14.55,231800.0],["2024-05-24",14.6221,14.6402,14.4959,14.523,165200.0],["2024-05-28",14.6492,14.6492,14.3967,14.4779,433800.0],["2024-05-29",14.3697,14.577,14.3697,14.4599,182100.0],["2024-05-30",14.55,14.7754,14.541,14.6221,220100.0],["2024-05-31",14.9557,15.1179,14.9376,15.1179,345900.0],["2024-06-03",15.172,15.2261,15.0188,15.0548,257800.0],["2024-06-04",14.9737,15.0007,14.6402,14.6672,289300.0],["2024-06-05",14.6492,14.6852,14.4238,14.6221,291000.0],["2024-06-06",14.559,14.6492,14.4058,14.4959,241200.0],["2024-06-07",14.4238,14.7754,14.3787,14.6582,225300.0],["2024-06-10",14.532,14.6582,14.4599,14.6131,250500.0],["2024-06-11",14.559,14.7393,14.4689,14.6762,205300.0],["2024-06-12",14.8204,14.8295,14.6311,14.6311,209100.0],["2024-06-13",14.6852,14.6852,14.4959,14.55,263300.0],["2024-06-14",14.4508,14.5139,14.4148,14.4238,276300.0],["2024-06-17",14.4238,14.5951,14.3607,14.577,311800.0],["2024-06-18",14.568,14.7483,14.4959,14.7303,352600.0],["2024-06-20",14.9737,14.9737,14.6131,14.7844,1763100.0],["2024-06-21",14.1624,14.2165,12.6659,12.8822,3535100.0],["2024-06-24",12.8823,13.3871,12.8823,13.2068,1336300.0],["2024-06-25",13.2068,13.4412,13.1978,13.306,816800.0],["2024-06-26",13.2519,13.4322,13.1978,13.2879,777900.0],["2024-06-27",13.2969,13.3781,12.9994,13.324,605400.0],["2024-06-28",13.342,13.4772,12.9093,12.9273,1105300.0],["2024-07-01",12.9273,13.0265,12.729,12.7651,668600.0],["2024-07-02",12.7651,12.8011,12.4856,12.6749,568200.0],["2024-07-03",12.711,12.8823,12.6208,12.8191,233300.0],["2024-07-05",12.7741,12.7921,12.5217,12.6208,453000.0],["2024-07-08",12.6479,12.8011,12.6118,12.6298,279900.0],["2024-07-09",12.6208,12.6749,12.5667,12.6298,282500.0],["2024-07-10",12.6208,12.72,12.6028,12.6929,283600.0],["2024-07-11",12.8021,12.975,12.7384,12.9477,442300.0],["2024-07-12",13.0114,13.066,12.7475,12.7566,392300.0],["2024-07-15",13.803,14.5764,13.7666,14.2125,1671800.0],["2024-07-16",14.3944,14.54,14.0669,14.2125,750500.0],["2024-07-17",14.2125,14.3125,14.0032,14.1579,480700.0],["2024-07-18",14.1579,14.2306,13.8576,14.0942,361500.0],["2024-07-19",14.0851,14.1306,13.8667,13.9304,253000.0],["2024-07-22",13.9213,13.9941,13.5846,13.8849,375100.0],["2024-07-23",13.9213,14.1124,13.8303,13.9486,267000.0],["2024-07-24",13.9213,14.2306,13.8849,14.0396,261400.0],["2024-07-25",14.1033,14.4308,13.9668,14.3216,330600.0],["2024-07-26",14.3307,14.6765,14.3307,14.6583,316600.0],["2024-07-29",14.6219,14.7675,14.5764,14.7402,311600.0],["2024-07-30",14.6492,15.2406,14.6401,15.186,418500.0],["2024-07-31",15.186,15.3316,14.9131,15.0586,332200.0],["2024-08-01",14.9495,15.0404,14.5036,14.7675,367000.0],["2024-08-02",14.4308,14.6128,14.3034,14.3671,382400.0],["2024-08-05",13.8121,13.8485,13.4663,13.5755,410800.0],["2024-08-06",13.4845,13.6119,13.339,13.3572,324700.0],["2024-08-07",13.5391,13.6028,13.2025,13.2207,248600.0],["2024-08-08",13.2571,13.7757,13.2571,13.5482,259000.0],["2024-08-09",13.6119,13.6392,13.4481,13.5573,175700.0],["2024-08-12",13.6665,13.7029,13.439,13.4481,153900.0],["2024-08-13",13.4481,13.5209,13.339,13.3936,211400.0],["2024-08-14",13.4754,13.5118,13.2844,13.2935,167800.0],["2024-08-15",13.5482,13.621,13.4117,13.5391,242300.0],["2024-08-16",13.53,13.712,13.4845,13.5846,408100.0],["2024-08-19",13.5937,13.5937,13.3663,13.439,226500.0],["2024-08-20",13.4299,13.4754,13.2844,13.4299,296200.0],["2024-08-21",13.4936,13.6119,13.3936,13.5482,186500.0],["2024-08-22",13.6119,13.6119,13.4026,13.4299,166200.0],["2024-08-23",13.5118,13.8121,13.4754,13.6938,222300.0],["2024-08-26",13.7757,13.9668,13.6847,13.8394,331100.0],["2024-08-27",13.8485,13.8667,13.621,13.7393,135800.0],["2024-08-28",13.6574,13.7666,13.53,13.6119,184100.0],["2024-08-29",13.6847,13.7302,13.53,13.6301,239100.0],["2024-08-30",13.6574,13.6574,13.2662,13.4117,291100.0],["2024-09-03",13.3754,13.4299,13.157,13.1752,321500.0],["2024-09-04",13.1024,13.1479,12.8294,12.9659,372600.0],["2024-09-05",13.0023,13.1024,12.8476,12.9113,547500.0],["2024-09-06",12.1925,12.2016,11.1734,11.6921,1361800.0],["2024-09-09",11.6284,11.6466,11.1279,11.137,819500.0],["2024-09-10",11.1916,11.2462,11.0642,11.1734,732600.0],["2024-09-11",11.0733,11.4464,11.0733,11.3008,700600.0],["2024-09-12",11.3918,11.7831,11.3554,11.7103,518300.0],["2024-09-13",11.774,12.1015,11.7376,11.9195,470900.0],["2024-09-16",12.0742,12.0742,11.874,12.0469,428100.0],["2024-09-17",12.1379,12.3108,11.9741,11.9832,367900.0],["2024-09-18",11.9741,12.3563,11.9286,12.0742,351700.0],["2024-09-19",12.2029,12.4418,12.1753,12.4234,456500.0],["2024-09-20",12.3223,12.4601,12.1753,12.2947,1106000.0],["2024-09-23",12.3223,12.3315,12.0375,12.1569,312900.0],["2024-09-24",12.1753,12.2396,11.9915,12.0007,293900.0],["2024-09-25",11.9823,12.0558,11.8721,11.8904,349700.0],["2024-09-26",12.0283,12.1661,11.9088,11.918,297300.0],["2024-09-27",12.0283,12.1477,11.8904,11.9731,356500.0],["2024-09-30",11.9456,12.065,11.8721,11.9272,247300.0],["2024-10-01",11.9088,11.9088,11.7985,11.8353,294700.0],["2024-10-02",11.7802,11.9088,11.771,11.7894,249400.0],["2024-10-03",11.771,11.8169,11.6515,11.7067,277900.0],["2024-10-04",11.8812,11.8812,11.7526,11.8077,297100.0],["2024-10-07",11.8077,11.9456,11.7526,11.9364,297400.0],["2024-10-08",11.9364,11.9364,11.8261,11.8629,256100.0],["2024-10-09",11.8261,11.9823,11.8169,11.8169,283600.0],["2024-10-10",11.725,11.8353,11.6883,11.7894,185100.0],["2024-10-11",11.7434,11.8261,11.725,11.771,188000.0],["2024-10-14",11.7342,11.8996,11.7067,11.8721,246700.0],["2024-10-15",11.8996,12.2764,11.8353,11.9823,537400.0],["2024-10-16",12.0558,12.4418,12.0558,12.4326,454900.0],["2024-10-17",12.4326,12.4418,12.212,12.3131,334800.0],["2024-10-18",12.3407,12.6164,12.3039,12.5612,382600.0],["2024-10-21",12.552,12.598,12.1569,12.2304,336800.0],["2024-10-22",12.2396,12.2764,11.9456,11.9456,307700.0],["2024-10-23",11.918,12.0834,11.8353,12.0283,512600.0],["2024-10-24",12.0283,12.1202,11.8629,11.8996,316000.0],["2024-10-25",12.111,12.1202,11.8629,12.0007,401900.0],["2024-10-28",12.0926,12.3591,12.0926,12.2212,486000.0],["2024-10-29",12.0926,12.3315,12.0834,12.3223,288700.0],["2024-10-30",12.2764,12.3958,11.8812,12.0283,388600.0],["2024-10-31",12.065,12.065,11.8629,11.9088,353000.0],["2024-11-01",11.9456,12.212,11.9364,12.0926,367800.0],["2024-11-04",12.1845,12.8001,12.111,12.4601,875300.0],["2024-11-05",12.4326,12.9563,12.3683,12.8828,671300.0],["2024-11-06",12.212,12.5612,11.2564,12.1937,1756900.0],["2024-11-07",12.2947,12.3407,11.9548,12.0834,582600.0],["2024-11-08",12.0191,12.3499,11.9272,12.2764,582500.0],["2024-11-11",12.3131,12.5888,12.2764,12.5245,343700.0],["2024-11-12",12.4877,12.4877,12.0558,12.1385,428100.0],["2024-11-13",12.2212,12.3039,11.9272,11.9548,387500.0],["2024-11-14",12.0375,12.0926,11.8996,11.9272,495800.0],["2024-11-15",12.0191,12.0742,11.8537,12.0099,410000.0],["2024-11-18",11.9915,12.1202,11.9272,11.9731,352200.0],["2024-11-19",11.9548,12.1477,11.8996,12.1293,244500.0],["2024-11-20",12.1018,12.1385,11.8537,11.9364,311500.0],["2024-11-21",11.918,12.1937,11.8261,12.1753,437700.0],["2024-11-22",12.2304,12.3315,12.1937,12.2856,293600.0],["2024-11-25",12.3407,12.7266,12.2856,12.6531,506400.0],["2024-11-26",12.5612,12.5888,12.3683,12.4234,487700.0],["2024-11-27",12.5245,12.8645,12.5153,12.5888,334000.0],["2024-11-29",12.6807,12.745,12.4601,12.4785,228900.0],["2024-12-02",12.5337,12.6347,12.405,12.6072,329800.0],["2024-12-03",12.6255,12.6347,12.3774,12.4326,236200.0],["2024-12-04",12.4326,12.9839,12.2947,12.9564,734200.0],["2024-12-05",12.9839,13.0482,12.5061,12.5245,847800.0],["2024-12-06",10.4662,10.4937,9.584,9.9791,5076900.0],["2024-12-09",10.1721,10.4845,9.9975,10.4018,1975400.0],["2024-12-10",10.3926,10.4294,10.1445,10.2272,1302800.0],["2024-12-11",10.2456,10.3191,9.924,10.1997,1302100.0],["2024-12-12",10.1262,10.2456,9.9883,10.1997,646000.0],["2024-12-13",10.1629,10.2089,10.0435,10.1262,572500.0],["2024-12-16",9.9424,10.1537,9.7954,10.117,960200.0],["2024-12-17",10.117,10.2272,10.0251,10.0986,736700.0],["2024-12-18",10.1078,10.1629,9.7402,9.7678,851300.0],["2024-12-19",9.8422,9.8608,9.4701,9.4794,894000.0],["2024-12-20",9.3957,9.5445,9.312,9.3399,1459500.0],["2024-12-23",9.3678,9.3864,9.1445,9.1631,731200.0],["2024-12-24",9.1724,9.2841,9.098,9.2748,316600.0],["2024-12-26",9.2096,9.3492,9.1538,9.3306,495700.0],["2024-12-27",9.2468,9.405,9.2096,9.2468,429600.0],["2024-12-30",9.191,9.191,9.005,9.1073,607600.0],["2024-12-31",9.1166,9.4329,9.1166,9.405,627000.0],["2025-01-02",9.4608,9.6097,9.2655,9.2841,480700.0],["2025-01-03",9.3399,9.3864,9.2469,9.3492,309100.0],["2025-01-06",9.3771,9.6097,9.3678,9.5352,505000.0],["2025-01-07",9.5352,9.5817,9.2375,9.2562,563600.0],["2025-01-08",9.2189,9.2562,9.0236,9.2282,396200.0],["2025-01-10",9.1352,9.2562,9.0887,9.2468,490500.0],["2025-01-13",9.2282,9.4236,9.2003,9.4143,353700.0],["2025-01-14",9.498,9.5445,9.2376,9.3957,346700.0],["2025-01-15",9.6097,9.6097,9.4143,9.4515,357600.0],["2025-01-16",9.4422,9.6376,9.3678,9.6004,335800.0],["2025-01-17",9.6934,9.712,9.498,9.6097,317600.0],["2025-01-21",9.6934,9.7492,9.619,9.7306,411100.0],["2025-01-22",9.6841,9.7306,9.5259,9.7213,441800.0],["2025-01-23",9.6748,9.9166,9.6004,9.8887,432500.0],["2025-01-24",9.8608,9.9259,9.7957,9.8515,320300.0],["2025-01-27",9.9632,10.2329,9.8701,9.9725,622000.0],["2025-01-28",9.9911,10.0748,9.8608,9.898,365400.0],["2025-01-29",9.8701,9.9166,9.7771,9.8794,283400.0],["2025-01-30",9.9539,9.9632,9.7771,9.805,327400.0],["2025-01-31",9.7771,9.8701,9.6748,9.7585,398200.0],["2025-02-03",9.5631,9.8236,9.5352,9.6748,371100.0],["2025-02-04",9.712,9.9352,9.6748,9.8887,348000.0],["2025-02-05",9.9446,9.9539,9.7771,9.805,288200.0],["2025-02-06",9.8236,9.9352,9.8143,9.8701,308800.0],["2025-02-07",9.9446,9.9446,9.7678,9.8608,601500.0],["2025-02-10",9.9539,10.0934,9.8608,10.0004,480900.0],["2025-02-11",9.9539,10.1399,9.9539,10.1306,336500.0],["2025-02-12",10.0004,10.112,9.9911,10.0283,337000.0],["2025-02-13",10.0655,10.0934,9.9539,10.0562,276700.0],["2025-02-14",10.0934,10.1492,9.9259,10.0097,514700.0],["2025-02-18",10.0469,10.1771,9.9073,10.0469,418000.0],["2025-02-19",10.019,10.0283,9.9539,10.0097,263400.0],["2025-02-20",10.0097,10.419,9.9818,10.3818,664400.0],["2025-02-21",10.4097,10.4655,10.112,10.1957,399300.0],["2025-02-24",10.2236,10.2236,10.0004,10.0097,410400.0],["2025-02-25",10.0469,10.3074,10.0469,10.3074,377800.0],["2025-02-26",10.3725,10.3725,10.0655,10.1027,291700.0],["2025-02-27",10.0748,10.0748,9.9818,10.019,433300.0],["2025-02-28",10.0004,10.112,9.9818,10.1027,343100.0],["2025-03-03",10.112,10.1957,9.9818,10.0004,371100.0],["2025-03-04",9.8608,10.0841,9.7399,10.0004,524300.0],["2025-03-05",10.0283,10.1771,9.9632,10.0469,417200.0],["2025-03-06",10.0655,10.2888,10.0004,10.2515,626800.0],["2025-03-07",9.2469,9.4236,8.5305,9.1352,2474000.0],["2025-03-10",9.1538,9.3399,8.7166,8.7445,914000.0],["2025-03-11",8.7445,8.9585,8.6608,8.9399,687400.0],["2025-03-12",9.0236,9.1166,8.8003,9.0887,603600.0],["2025-03-13",9.098,9.1724,9.005,9.1352,431600.0],["2025-03-14",9.1817,9.3771,9.0143,9.3399,538600.0],["2025-03-17",9.3213,9.4608,9.098,9.1631,592300.0],["2025-03-18",9.1631,9.2469,9.0794,9.1166,389000.0],["2025-03-19",9.1445,9.2003,8.9678,9.1724,411200.0],["2025-03-20",9.1819,9.2101,8.965,8.9745,457900.0],["2025-03-21",8.8802,9.0876,8.8708,8.965,726500.0],["2025-03-24",9.0593,9.0876,8.965,8.9839,431000.0],["2025-03-25",8.9556,9.0782,8.9179,8.9839,364400.0],["2025-03-26",8.9745,9.0593,8.8708,8.9368,403200.0],["2025-03-27",8.965,9.0499,8.8896,8.9556,367500.0],["2025-03-28",9.0027,9.0499,8.7954,8.8142,445500.0],["2025-03-31",8.7576,8.8519,8.7199,8.7859,394300.0],["2025-04-01",8.7576,8.8613,8.6634,8.7954,315600.0],["2025-04-02",8.6917,8.965,8.6917,8.9556,386100.0],["2025-04-03",8.6728,8.8048,8.5031,8.5125,824500.0],["2025-04-04",8.4843,8.6539,8.1449,8.6162,771800.0],["2025-04-07",8.3806,8.6822,8.2203,8.3052,678300.0],["2025-04-08",8.522,8.522,7.8998,7.9941,623500.0],["2025-04-09",7.9375,8.6917,7.9186,8.4088,778800.0],["2025-04-10",8.2863,8.3994,7.9941,8.2297,435200.0],["2025-04-11",8.2297,8.6257,8.192,8.6162,479700.0],["2025-04-14",8.6728,8.9179,8.3617,8.588,410200.0],["2025-04-15",8.588,8.6539,8.522,8.6351,540500.0],["2025-04-16",8.6257,8.7859,8.6162,8.6445,306700.0],["2025-04-17",8.6445,8.8613,8.6445,8.8331,346400.0],["2025-04-21",8.8331,8.9462,8.7671,8.9179,390900.0],["2025-04-22",8.9556,9.1536,8.8142,9.097,452900.0],["2025-04-23",9.1913,9.2196,8.9368,9.0216,378100.0],["2025-04-24",9.031,9.1347,8.9839,9.0499,308300.0],["2025-04-25",9.0499,9.0593,8.8613,8.9556,228600.0],["2025-04-28",8.9745,9.0593,8.7765,8.9368,309000.0],["2025-04-29",8.9368,9.0687,8.9085,9.0499,367900.0],["2025-04-30",8.9839,9.0593,8.9085,8.9839,325100.0],["2025-05-01",8.965,9.0122,8.6728,8.6917,738700.0],["2025-05-02",8.7671,8.8802,8.6068,8.8708,756100.0],["2025-05-05",8.8519,8.899,8.6351,8.6539,408700.0],["2025-05-06",8.6351,8.6917,8.588,8.6257,396700.0],["2025-05-07",8.6822,8.7388,8.6162,8.6728,316800.0],["2025-05-08",8.6728,8.9273,8.6728,8.8802,361600.0],["2025-05-09",8.8896,8.9368,8.8048,8.8896,259200.0],["2025-05-12",8.9933,9.163,8.9933,9.1159,387000.0],["2025-05-13",9.1913,9.229,9.0499,9.1441,304600.0],["2025-05-14",9.1064,9.2856,9.0687,9.1159,420600.0],["2025-05-15",9.0782,9.2007,9.0122,9.1819,260500.0],["2025-05-16",9.1724,9.3044,9.1441,9.229,272500.0],["2025-05-19",9.1347,9.2667,9.0499,9.1913,279000.0],["2025-05-20",9.1913,9.2384,9.1347,9.2007,253600.0],["2025-05-21",9.1442,9.1536,8.9368,8.965,199200.0],["2025-05-22",8.9273,9.0216,8.8802,8.9179,222800.0],["2025-05-23",8.7671,8.8708,8.6917,8.8613,289700.0],["2025-05-27",8.9745,9.0405,8.8331,9.0405,350600.0],["2025-05-28",9.031,9.0405,8.9179,8.9273,278600.0],["2025-05-29",8.9462,9.0216,8.8425,8.9273,204100.0],["2025-05-30",8.9085,8.9933,8.8425,8.9745,322200.0],["2025-06-02",8.9933,9.0405,8.8236,8.8425,360700.0],["2025-06-03",8.8613,9.0876,8.8048,9.0593,277600.0],["2025-06-04",9.031,9.1347,8.9745,9.0782,277100.0],["2025-06-05",9.0782,9.1536,8.9179,9.1441,346700.0],["2025-06-06",9.1819,9.3138,9.1819,9.2196,339900.0],["2025-06-09",9.4175,9.7758,9.3987,9.7003,725500.0],["2025-06-10",9.6909,10.134,9.6909,9.9454,594600.0],["2025-06-11",10.0114,10.1905,9.9831,10.0868,534200.0],["2025-06-12",10.0209,10.1528,9.9549,10.0774,418500.0],["2025-06-13",10.0114,10.0868,9.8795,9.9077,418000.0],["2025-06-16",9.9077,10.0963,9.9077,10.0774,501200.0],["2025-06-17",10.0209,10.1057,9.8512,9.8889,408500.0],["2025-06-18",9.9454,10.3037,9.8512,10.2565,1887000.0],["2025-06-20",8.8613,8.9556,8.1543,8.2297,7331200.0],["2025-06-23",8.2486,8.3429,7.9375,8.192,2406500.0],["2025-06-24",8.2015,8.2203,8.0506,8.1072,1411900.0],["2025-06-25",8.0883,8.2109,8.0129,8.0978,1236300.0],["2025-06-26",8.0695,8.2297,7.9658,8.2203,1162900.0],["2025-06-27",8.2486,8.3994,8.1072,8.1637,1580900.0],["2025-06-30",8.1637,8.2203,8.06,8.1826,990300.0],["2025-07-01",8.1826,8.3429,8.126,8.192,1237500.0],["2025-07-02",8.2203,8.4371,8.1732,8.4277,1005800.0],["2025-07-03",8.4371,8.4654,8.3429,8.39,561300.0],["2025-07-07",8.4091,8.4283,8.1987,8.2082,842800.0],["2025-07-08",8.2178,8.3709,8.1604,8.2274,930700.0],["2025-07-09",8.2465,8.3039,8.1987,8.2656,838800.0],["2025-07-10",8.2656,8.4665,8.2561,8.2752,1041200.0],["2025-07-11",8.2369,8.2465,8.103,8.17,975900.0],["2025-07-14",8.1413,8.1508,8.0073,8.0647,964400.0],["2025-07-15",8.0552,8.1126,7.8064,7.8064,1098500.0],["2025-07-16",7.8064,7.883,7.7395,7.8256,848800.0],["2025-07-17",7.8256,7.9212,7.8256,7.8734,718300.0],["2025-07-18",7.9308,7.9404,7.6821,7.6821,1008900.0],["2025-07-21",7.6916,7.7586,7.5386,7.5481,1159800.0],["2025-07-22",7.5768,7.9499,7.5481,7.9021,1435900.0],["2025-07-23",7.9691,8.0934,7.9308,8.0839,962400.0],["2025-07-24",8.0647,8.1221,7.8734,7.8734,701100.0],["2025-07-25",7.9117,7.9212,7.8064,7.9021,532300.0],["2025-07-28",7.9691,7.9978,7.7203,7.7299,643200.0],["2025-07-29",7.7682,7.7777,7.6534,7.6534,574200.0],["2025-07-30",7.6725,7.7108,7.5673,7.6151,770300.0],["2025-07-31",7.5673,7.6534,7.4812,7.6055,999600.0],["2025-08-01",7.596,7.6342,7.3951,7.4046,1066700.0],["2025-08-04",7.4142,7.5864,7.4046,7.529,922800.0],["2025-08-05",7.5768,7.7395,7.5386,7.7203,694900.0],["2025-08-06",7.7395,7.7873,7.5768,7.6055,680000.0],["2025-08-07",7.6534,7.6821,7.4907,7.6438,673300.0],["2025-08-08",7.6629,7.7395,7.6055,7.6916,741400.0],["2025-08-11",7.6916,7.7299,7.596,7.6916,611100.0],["2025-08-12",7.7586,7.8351,7.7108,7.7873,607900.0],["2025-08-13",7.8256,7.9595,7.7969,7.9308,626200.0],["2025-08-14",7.8447,7.8447,7.7203,7.7969,491200.0],["2025-08-15",7.8447,7.883,7.7108,7.7586,691600.0],["2025-08-18",7.7395,7.8256,7.6916,7.7682,514300.0],["2025-08-19",7.7682,7.816,7.6247,7.6534,529000.0],["2025-08-20",7.6629,7.7012,7.5673,7.5864,576700.0],["2025-08-21",7.6534,7.6534,7.5194,7.6055,426200.0],["2025-08-22",7.6438,7.9021,7.6438,7.8734,759000.0],["2025-08-25",7.8447,7.883,7.7682,7.8638,684100.0],["2025-08-26",7.8543,7.9021,7.7203,7.7586,1487900.0],["2025-08-27",7.7682,7.8734,7.7682,7.8543,711500.0],["2025-08-28",7.8638,7.883,7.7108,7.7203,623900.0],["2025-08-29",7.7299,7.8351,7.7299,7.816,769900.0],["2025-09-02",7.7873,7.8734,7.7203,7.7777,863500.0],["2025-09-03",7.7682,7.8543,7.6629,7.6725,608200.0],["2025-09-04",7.6725,7.8638,7.6629,7.8543,873400.0],["2025-09-05",7.8447,8.7153,7.7012,8.3613,3113300.0],["2025-09-08",8.3135,8.5335,8.1604,8.457,958200.0],["2025-09-09",8.4665,8.5718,8.3039,8.4187,834500.0],["2025-09-10",8.3996,9.0692,8.1987,8.9831,3779100.0],["2025-09-11",9.2223,9.3467,8.6674,8.9831,2675600.0],["2025-09-12",9.0118,9.0884,8.8588,8.9449,1268800.0],["2025-09-15",8.8875,9.1553,8.744,9.031,1504000.0],["2025-09-16",9.0692,9.251,8.9544,8.9831,1181000.0],["2025-09-17",8.964,9.2319,8.9066,9.0118,1075900.0],["2025-09-18",9.0991,9.2058,8.9633,9.2058,806000.0],["2025-09-19",9.2252,9.3222,9.0797,9.0991,1379100.0],["2025-09-22",9.0603,9.264,8.9245,9.0991,862700.0],["2025-09-23",9.1476,9.6327,9.1185,9.3416,1463800.0],["2025-09-24",9.361,9.3804,9.1282,9.1767,659300.0],["2025-09-25",9.1185,9.1961,9.0215,9.1767,662500.0],["2025-09-26",9.2349,9.4484,9.2252,9.4096,668600.0],["2025-09-29",9.4581,10.0207,9.2931,9.3999,1889900.0],["2025-09-30",9.361,9.5357,9.2737,9.5357,869000.0],["2025-10-01",9.5066,9.6715,9.4193,9.6133,721900.0],["2025-10-02",9.6618,9.6618,9.4387,9.526,550000.0],["2025-10-03",9.6036,9.6812,9.4581,9.6133,619900.0],["2025-10-06",9.6424,9.7297,9.4969,9.6327,726600.0],["2025-10-07",9.6521,9.6909,9.4775,9.5745,589000.0],["2025-10-08",9.6036,9.9916,9.5066,9.9916,692000.0],["2025-10-09",9.9916,9.9916,9.7588,9.8752,575900.0],["2025-10-10",9.9043,9.9722,9.5648,9.5842,640900.0],["2025-10-13",9.7103,9.7685,9.6133,9.7685,370600.0],["2025-10-14",9.6327,9.817,9.6327,9.7976,506000.0],["2025-10-15",9.7976,9.9237,9.5939,9.7782,625600.0],["2025-10-16",9.8461,9.9819,9.8267,9.8267,636400.0],["2025-10-17",9.7588,9.8461,9.5745,9.623,481900.0],["2025-10-20",9.6424,9.7103,9.526,9.6812,446700.0],["2025-10-21",9.6909,9.7685,9.5939,9.5939,411500.0],["2025-10-22",9.5745,9.6521,9.4484,9.5939,498200.0],["2025-10-23",9.6521,9.8364,9.5648,9.7879,545000.0],["2025-10-24",9.8655,9.9819,9.8073,9.9237,500600.0],["2025-10-27",9.9528,9.9722,9.7685,9.8558,421400.0],["2025-10-28",9.7976,9.9237,9.7976,9.817,298700.0],["2025-10-29",9.7879,9.8461,9.6036,9.6618,457400.0],["2025-10-30",9.6036,9.6618,9.4484,9.4775,377700.0],["2025-10-31",9.4484,9.4678,9.2931,9.3028,352000.0],["2025-11-03",9.264,9.2931,8.9439,8.9536,395900.0],["2025-11-04",8.779,8.9148,8.7305,8.9148,558700.0],["2025-11-05",8.9148,9.2931,8.8954,9.2252,463800.0],["2025-11-06",9.0797,9.1476,8.4007,8.4492,692200.0],["2025-11-07",8.4395,8.5171,8.3425,8.3716,659900.0],["2025-11-10",8.5268,8.5753,8.294,8.3522,431700.0],["2025-11-11",8.3425,8.4395,8.2843,8.391,503400.0],["2025-11-12",8.3716,8.4686,8.294,8.4007,462000.0],["2025-11-13",8.3619,8.4686,8.2067,8.2843,587000.0],["2025-11-14",8.197,8.3425,8.1582,8.2164,389900.0],["2025-11-17",8.2067,8.2358,8.0224,8.0515,542500.0],["2025-11-18",8.003,8.1679,7.9836,8.1097,464900.0],["2025-11-19",8.1,8.2164,7.8963,7.9157,455200.0],["2025-11-20",8.0224,8.0612,7.8963,7.9448,509600.0],["2025-11-21",7.9739,8.3134,7.9448,8.2649,463600.0],["2025-11-24",8.2455,8.3522,8.1194,8.3328,685100.0],["2025-11-25",8.3328,8.4104,8.2552,8.3813,418200.0],["2025-11-26",8.391,8.5559,8.3716,8.4783,427800.0],["2025-11-28",8.4783,8.488,8.4007,8.4492,150800.0],["2025-12-01",8.4104,8.4783,8.3328,8.4201,458800.0],["2025-12-02",8.4201,8.5074,8.3134,8.4589,445100.0],["2025-12-03",8.4589,8.6432,8.4589,8.6141,490800.0],["2025-12-04",8.6044,8.7693,8.5171,8.6432,650100.0],["2025-12-05",9.1088,10.6706,9.1088,10.6318,3488700.0],["2025-12-08",10.6706,11.1557,10.3602,10.4378,1684700.0],["2025-12-09",10.4378,10.6415,10.3505,10.3893,945800.0],["2025-12-10",10.3505,10.8937,10.2632,10.8258,1186800.0],["2025-12-11",10.8161,10.8258,10.5833,10.6706,763000.0],["2025-12-12",10.6997,10.6997,10.4475,10.5057,594800.0],["2025-12-15",10.496,10.5154,10.302,10.4087,713200.0],["2025-12-16",10.4766,10.5057,10.3311,10.3796,934900.0],["2025-12-17",10.3408,10.4378,10.205,10.2632,544500.0],["2025-12-18",10.332,10.3712,10.0177,10.0962,543200.0],["2025-12-19",10.057,10.2534,10.0177,10.1846,891100.0],["2025-12-22",10.1552,10.3025,10.0275,10.0668,447600.0],["2025-12-23",10.057,10.1159,9.9686,10.0177,380900.0],["2025-12-24",10.0177,10.0373,9.8212,9.8998,298300.0],["2025-12-26",9.8998,9.8998,9.7721,9.8114,369700.0],["2025-12-29",9.7623,9.8605,9.7329,9.782,427100.0],["2025-12-30",9.7525,9.8114,9.7034,9.7427,341300.0],["2025-12-31",9.7918,9.8605,9.6739,9.6936,368800.0],["2026-01-02",9.7034,9.8409,9.6936,9.8016,435300.0],["2026-01-05",9.8212,10.1945,9.8114,9.9489,497600.0],["2026-01-06",9.9293,10.0864,9.8802,10.0668,389300.0],["2026-01-07",10.0373,10.1453,9.9195,10.1061,447700.0],["2026-01-08",10.1061,10.5087,10.1061,10.4302,864900.0],["2026-01-09",10.4694,10.6855,10.3221,10.5873,1188900.0],["2026-01-12",10.6462,10.6462,10.2828,10.3418,690200.0],["2026-01-13",10.3909,10.6462,10.3909,10.4596,408400.0],["2026-01-14",10.4596,10.7052,10.4596,10.6757,474100.0],["2026-01-15",10.6659,10.8819,10.5087,10.8427,390300.0],["2026-01-16",10.8132,10.8132,10.5284,10.5284,330500.0],["2026-01-20",10.3025,10.6168,10.3025,10.4694,509300.0],["2026-01-21",10.5284,10.5775,10.332,10.4793,464900.0],["2026-01-22",10.4989,10.6266,10.3221,10.3516,334900.0],["2026-01-23",10.3712,10.6561,10.3221,10.3712,546800.0],["2026-01-26",10.4596,11.2355,10.44,10.99,963900.0],["2026-01-27",10.99,11.3435,10.823,11.1668,707600.0],["2026-01-28",11.1569,11.206,10.7641,10.8623,581600.0],["2026-01-29",10.9507,10.9605,10.4694,10.7444,379300.0],["2026-01-30",10.6659,10.7346,10.4989,10.7248,388400.0],["2026-02-02",10.6462,10.9802,10.5284,10.9212,395000.0],["2026-02-03",10.9114,11.2355,10.8918,11.206,526900.0],["2026-02-04",11.265,11.8346,11.265,11.4221,1036900.0],["2026-02-05",11.2944,11.4516,11.1275,11.3632,486700.0],["2026-02-06",11.3828,11.5596,11.2944,11.4712,594700.0],["2026-02-09",11.4221,11.6284,11.373,11.5007,400900.0],["2026-02-10",11.5105,11.6578,11.4909,11.5694,350800.0],["2026-02-11",11.6676,11.7266,11.4516,11.5792,471900.0],["2026-02-12",11.6284,11.7167,11.373,11.4712,400300.0],["2026-02-13",11.4909,11.6676,11.3337,11.54,264400.0],["2026-02-17",11.54,11.6087,11.4221,11.5203,406500.0],["2026-02-18",11.5105,11.6775,11.4123,11.6284,251400.0],["2026-02-19",11.5891,11.8346,11.5203,11.7953,323200.0],["2026-02-20",11.7659,11.9328,11.6775,11.7953,460500.0],["2026-02-23",11.7855,11.7855,11.2551,11.4319,396400.0],["2026-02-24",11.4516,11.6971,11.4221,11.6676,237300.0],["2026-02-25",11.6775,11.7364,11.4516,11.5498,240400.0],["2026-02-26",11.5694,11.6873,11.5498,11.6873,254400.0],["2026-02-27",11.5694,11.7167,11.54,11.6873,454100.0],["2026-03-02",11.6873,11.8444,11.4516,11.8248,384700.0],["2026-03-03",11.7069,11.7659,11.4418,11.648,375200.0],["2026-03-04",11.756,11.8739,11.6185,11.7953,379700.0],["2026-03-05",11.6971,11.8248,11.4516,11.5792,519400.0],["2026-03-06",12.6498,13.7399,12.4926,13.7399,3437100.0],["2026-03-09",13.7301,14.3292,13.6024,13.9855,1448200.0],["2026-03-10",13.8971,14.2506,13.7203,13.8578,860100.0],["2026-03-11",13.7596,13.9069,13.5533,13.7596,574800.0],["2026-03-12",13.6515,13.848,13.4649,13.6417,531200.0],["2026-03-13",13.6515,13.8283,13.4747,13.5533,560600.0],["2026-03-16",13.6417,13.7497,13.5435,13.6712,453900.0],["2026-03-17",13.6712,13.956,13.6712,13.8578,403400.0],["2026-03-18",13.8087,13.8676,13.6319,13.7105,433200.0],["2026-03-19",13.7105,14.2061,13.532,14.0673,788700.0],["2026-03-20",14.2656,14.3648,13.9286,14.0574,1320600.0],["2026-03-23",14.0475,14.3945,13.9583,14.2954,718200.0],["2026-03-24",14.2755,14.8406,13.988,14.6919,800900.0],["2026-03-25",14.8604,15.2669,14.7712,14.9397,649300.0],["2026-03-26",14.8505,15.0091,14.6225,14.7216,564200.0],["2026-03-27",14.7216,14.7316,14.4936,14.5333,475100.0],["2026-03-30",14.5333,14.563,14.1367,14.2656,554600.0],["2026-03-31",14.2359,14.4242,14.1169,14.2061,462300.0],["2026-04-01",14.1962,14.6721,14.0673,14.6423,979300.0],["2026-04-02",14.5432,14.8604,14.2557,14.7316,669300.0],["2026-04-06",14.6522,14.7216,14.4242,14.6324,391000.0],["2026-04-07",14.5928,14.9298,14.5928,14.7613,574700.0],["2026-04-08",14.8703,14.9397,14.5928,14.6721,533300.0],["2026-04-09",14.6721,14.6721,13.8294,14.3648,1177500.0],["2026-04-10",14.335,14.7216,14.107,14.2161,840600.0],["2026-04-13",14.2061,14.7018,14.1268,14.5135,816900.0],["2026-04-14",14.5035,14.7316,14.335,14.7216,576000.0],["2026-04-15",14.7216,14.7712,14.5432,14.6919,336900.0],["2026-04-16",14.6225,14.9497,14.4341,14.7117,497300.0],["2026-04-17",14.7613,14.8803,14.6225,14.7216,390700.0],["2026-04-20",14.682,14.7811,14.5829,14.6919,299500.0],["2026-04-21",14.7117,15.0389,14.6423,14.7613,555100.0],["2026-04-22",14.7811,14.8604,14.5729,14.7316,319800.0],["2026-04-23",14.7018,15.0587,14.6721,15.019,377100.0],["2026-04-24",14.9992,15.0587,14.7415,14.8703,414700.0],["2026-04-27",14.8703,15.1578,14.8703,15.0686,432400.0],["2026-04-28",15.1678,15.366,15.029,15.1083,436700.0],["2026-04-29",15.4255,15.6039,15.1182,15.2768,499400.0],["2026-04-30",15.2768,15.5246,15.1281,15.4057,417300.0],["2026-05-01",15.3561,15.4949,15.3165,15.4354,286800.0],["2026-05-04",15.3958,15.6535,14.7018,14.8406,724800.0],["2026-05-05",14.9695,15.1182,14.8505,15.0587,321300.0],["2026-05-06",15.0785,15.1182,14.6522,14.7811,424300.0],["2026-05-07",14.7415,14.7415,14.1665,14.6027,489700.0],["2026-05-08",14.6126,14.7117,14.2954,14.4143,313800.0],["2026-05-11",14.4639,14.5135,14.1764,14.2755,474200.0],["2026-05-12",14.2854,14.5333,14.1367,14.2954,398900.0],["2026-05-13",14.2557,14.6225,13.9781,14.5135,497000.0],["2026-05-14",14.6423,15.1678,14.6324,15.019,472400.0],["2026-05-15",14.91,15.4453,14.8406,15.2074,548800.0],["2026-05-18",15.2471,15.4949,15.2371,15.3958,368700.0],["2026-05-19",15.2966,15.3264,15.0488,15.0587,294600.0],["2026-05-20",15.0587,15.1182,14.8307,14.9893,452900.0],["2026-05-21",14.9893,15.2074,14.8902,15.1777,366800.0],["2026-05-22",15.2966,15.6139,15.2371,15.3363,449600.0],["2026-05-26",15.2272,15.3958,14.9893,15.1083,403500.0],["2026-05-27",15.1083,15.485,15.0785,15.1083,472100.0],["2026-05-28",15.0884,15.3065,14.8208,15.0884,786500.0],["2026-05-29",15.1777,15.5246,15.019,15.0884,836400.0],["2026-06-01",14.9893,15.0785,14.7811,15.0091,445700.0],["2026-06-02",14.9298,15.3065,14.9298,15.1777,638000.0],["2026-06-03",15.1578,15.1678,14.6423,14.7415,559100.0],["2026-06-04",14.7613,15.0686,14.7415,15.0389,420800.0],["2026-06-05",15.0389,15.1578,14.6622,14.6919,366900.0],["2026-06-08",14.5829,14.7216,14.4242,14.5432,566700.0],["2026-06-09",14.6027,14.791,14.4044,14.7216,980400.0],["2026-06-10",14.6324,14.8703,13.9286,14.1566,1104500.0],["2026-06-11",14.2458,14.563,14.0971,14.5234,845400.0],["2026-06-12",14.5234,14.7613,14.5035,14.6324,358500.0],["2026-06-15",14.6423,14.7514,14.1367,14.226,548800.0],["2026-06-16",14.2061,14.2854,13.5122,13.76,768200.0],["2026-06-17",13.7005,13.988,13.5023,13.6113,2125800.0],["2026-06-18",15.6634,17.4082,15.4949,15.941,4654300.0],["2026-06-22",15.9509,16.4367,14.3945,16.3078,2094600.0],["2026-06-23",16.0302,17.3487,15.8815,16.5259,1518000.0],["2026-06-24",16.4962,16.8035,15.9708,15.9807,972400.0],["2026-06-25",16.0501,16.2483,15.4751,15.5544,830200.0],["2026-06-26",15.4156,15.5643,14.7117,15.0984,1501100.0],["2026-06-29",15.5445,15.5643,15.0389,15.2669,774900.0],["2026-06-30",15.2669,15.5544,14.8307,14.91,863400.0],["2026-07-01",14.87,15.44,14.86,15.0,660900.0],["2026-07-02",15.01,15.19,14.89,14.95,726900.0],["2026-07-06",15.14,15.59,14.87,15.36,646931.733452],["2026-07-07",15.29,15.47,15.07,15.44,495095.389683],["2026-07-08",15.31,15.486,15.27,15.37,505704.660641],["2026-07-09",15.37,15.55,15.08,15.51,493752.700614],["2026-07-10",15.48,15.765,15.42,15.595,429571.14093],["2026-07-13",15.717,15.985,15.46,15.66,569290.101652],["2026-07-14",15.66,15.79,15.18,15.19,462373.499888],["2026-07-15",15.04,15.23,14.8342,14.93,511207.367045],["2026-07-16",14.97,15.36,14.97,15.25,442344.063759],["2026-07-17",15.13,15.29,14.81,14.86,402367.488806],["2026-07-20",14.8,15.15,14.78,15.01,364513.419902],["2026-07-21",14.955,15.31,14.78,15.19,629130.671003],["2026-07-22",15.19,15.21,14.51,14.62,479984.349297],["2026-07-23",14.54,14.66,14.4,14.43,467366.281],["2026-07-24",14.57,14.75,14.44,14.64,402754.986107],["2026-07-27",14.68,14.98,14.68,14.89,450503.362112],["2026-07-28",14.91,15.14,14.65,14.68,387309.814813],["2026-07-29",14.68,14.81,14.41,14.5,391506.281356],["2026-07-30",14.72,15.14,14.57,14.95,452190.184621],["2026-07-31",15.01,15.02,14.4338,14.55,364247.627263],["2026-08-03",14.61,14.87,14.54,14.76,440267.331379],["2026-08-04",14.88,15.005,14.72,14.97,396622.036336],["2026-08-05",14.95,14.97,14.69,14.71,379059.419922],["2026-08-06",14.82,14.86,14.412,14.55,343636.771215],["2026-08-07",14.56,14.585,14.21,14.25,344416.30253],["2026-08-10",14.2,14.25,14.0977,14.145,75954.028924],["2026-08-11",14.21,14.42,14.14,14.22,449889.044681],["2026-08-12",14.31,14.35,14.08,14.19,475576.841148],["2026-08-13",14.19,14.405,14.09,14.34,404865.454431],["2026-08-14",14.31,14.42,14.17,14.33,289125.812741]]}