{"t":"VIAV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-17",1.1377,1.2443,1.1377,1.1732,4385858.0],["1993-11-18",1.1732,1.2443,1.1732,1.1732,2372597.0],["1993-11-19",1.1732,1.2443,1.1732,1.1732,806570.0],["1993-11-22",1.1732,1.2088,1.1377,1.1732,602642.0],["1993-11-23",1.1377,1.2088,1.1377,1.2088,149782.0],["1993-11-24",1.1377,1.2088,1.1377,1.191,583656.0],["1993-11-26",1.2088,1.2088,1.2088,1.2088,703.0],["1993-11-29",1.1377,1.2088,1.1377,1.2088,63288.0],["1993-11-30",1.1377,1.2443,1.1377,1.2088,758050.0],["1993-12-01",1.2088,1.2443,1.2088,1.2088,109699.0],["1993-12-02",1.2088,1.2443,1.2088,1.2443,298157.0],["1993-12-03",1.2443,1.2443,1.2088,1.2088,152594.0],["1993-12-06",1.1732,1.2443,1.1732,1.2443,80165.0],["1993-12-07",1.2088,1.2088,1.1732,1.2088,540058.0],["1993-12-08",1.2088,1.2443,1.2088,1.2088,220805.0],["1993-12-09",1.2443,1.3154,1.2088,1.2443,301673.0],["1993-12-10",1.2799,1.2799,1.2443,1.2443,504898.0],["1993-12-13",1.3154,1.3154,1.2443,1.2621,23909.0],["1993-12-14",1.2443,1.3154,1.2443,1.3154,398714.0],["1993-12-15",1.2799,1.3154,1.2799,1.2799,563966.0],["1993-12-16",1.2799,1.2799,1.2799,1.2799,56959.0],["1993-12-17",1.2799,1.2888,1.2799,1.2799,545683.0],["1993-12-20",1.2443,1.2799,1.2088,1.2265,1023156.0],["1993-12-21",1.2799,1.2799,1.2088,1.2176,273545.0],["1993-12-22",1.2799,1.2799,1.2088,1.2088,46411.0],["1993-12-23",1.2088,1.2621,1.2088,1.2088,125170.0],["1993-12-27",1.2176,1.2176,1.2088,1.2088,172284.0],["1993-12-28",1.2088,1.2443,1.2088,1.2088,139234.0],["1993-12-29",1.2088,1.2443,1.2088,1.2088,132905.0],["1993-12-30",1.2088,1.2443,1.2088,1.2443,89306.0],["1993-12-31",1.2088,1.2799,1.2088,1.2799,45708.0],["1994-01-03",1.2088,1.2621,1.2088,1.2088,11954.0],["1994-01-04",1.2088,1.2088,1.2088,1.2088,16174.0],["1994-01-05",1.2088,1.2799,1.2088,1.2265,141343.0],["1994-01-06",1.2088,1.2799,1.2088,1.2799,351600.0],["1994-01-07",1.3154,1.3154,1.2799,1.2799,40082.0],["1994-01-10",1.3154,1.351,1.3154,1.3154,139234.0],["1994-01-11",1.3154,1.351,1.3154,1.351,62585.0],["1994-01-12",1.351,1.351,1.3154,1.3154,172987.0],["1994-01-13",1.3421,1.3865,1.3332,1.351,925411.0],["1994-01-14",1.3154,1.3154,1.3154,1.3154,6329.0],["1994-01-17",1.3154,1.3865,1.3154,1.3865,298860.0],["1994-01-18",1.3865,1.3865,1.3154,1.351,63991.0],["1994-01-19",1.3154,1.3865,1.3154,1.3154,5626.0],["1994-01-20",1.3154,1.3154,1.3154,1.3154,7032.0],["1994-01-21",1.3154,1.3865,1.3154,1.3865,606158.0],["1994-01-24",1.3154,1.351,1.3154,1.351,49224.0],["1994-01-25",1.3154,1.3687,1.3154,1.3687,285499.0],["1994-01-26",1.351,1.4221,1.351,1.351,1774877.0],["1994-01-27",1.4221,1.4221,1.351,1.4221,85087.0],["1994-01-28",1.4221,1.4221,1.351,1.3865,104074.0],["1994-01-31",1.3865,1.3865,1.3154,1.351,88603.0],["1994-02-01",1.3332,1.351,1.3154,1.3154,79462.0],["1994-02-02",1.3154,1.3154,1.3154,1.3154,119544.0],["1994-02-03",1.3332,1.351,1.3332,1.351,56256.0],["1994-02-04",1.3154,1.3865,1.3154,1.351,15470.0],["1994-02-07",1.3154,1.3154,1.3154,1.3154,42192.0],["1994-02-08",1.351,1.351,1.3154,1.3154,176503.0],["1994-02-09",1.3154,1.3865,1.3154,1.351,254558.0],["1994-02-10",1.3865,1.3865,1.3154,1.351,94229.0],["1994-02-11",1.3154,1.3332,1.3154,1.3154,502788.0],["1994-02-14",1.3154,1.3332,1.3154,1.3154,287609.0],["1994-02-15",1.351,1.3865,1.3154,1.3865,314330.0],["1994-02-16",1.3154,1.3865,1.3154,1.351,1723543.0],["1994-02-17",1.351,1.4221,1.3154,1.3865,1712995.0],["1994-02-18",1.4221,1.4576,1.351,1.4576,591391.0],["1994-02-22",1.4576,1.4576,1.3865,1.4221,201818.0],["1994-02-23",1.3865,1.4932,1.3865,1.4932,270732.0],["1994-02-24",1.4221,1.5287,1.4221,1.4576,701794.0],["1994-02-25",1.4576,1.5287,1.4576,1.5287,983777.0],["1994-02-28",1.4576,1.5287,1.4576,1.4932,222211.0],["1994-03-01",1.4576,1.4576,1.4576,1.4576,108996.0],["1994-03-02",1.5287,1.5287,1.4576,1.4932,394495.0],["1994-03-03",1.4932,1.4932,1.4932,1.4932,0.0],["1994-03-04",1.4576,1.5287,1.4576,1.5109,24612.0],["1994-03-07",1.4576,1.4576,1.4576,1.4576,7032.0],["1994-03-08",1.5109,1.5109,1.4576,1.4576,35160.0],["1994-03-09",1.5287,1.5287,1.4576,1.4932,83681.0],["1994-03-10",1.4576,1.4932,1.4221,1.4932,44302.0],["1994-03-11",1.4932,1.4932,1.4932,1.4932,0.0],["1994-03-14",1.4932,1.4932,1.4754,1.4754,52740.0],["1994-03-15",1.4932,1.4932,1.4932,1.4932,703.0],["1994-03-16",1.4576,1.4932,1.4221,1.4221,180019.0],["1994-03-17",1.4221,1.4221,1.4221,1.4221,14064.0],["1994-03-18",1.4221,1.4221,1.4221,1.4221,358632.0],["1994-03-21",1.4398,1.4932,1.4221,1.4932,22502.0],["1994-03-22",1.4221,1.4221,1.4221,1.4221,45708.0],["1994-03-23",1.4932,1.4932,1.4932,1.4932,17580.0],["1994-03-24",1.4221,1.4221,1.4221,1.4221,16174.0],["1994-03-25",1.4932,1.4932,1.4221,1.4221,7032.0],["1994-03-28",1.4932,1.4932,1.4221,1.4932,9142.0],["1994-03-29",1.4221,1.4221,1.351,1.351,137827.0],["1994-03-30",1.3154,1.3332,1.2443,1.2443,116028.0],["1994-03-31",1.2443,1.2976,1.2443,1.2976,82978.0],["1994-04-04",1.3154,1.3154,1.1377,1.1377,275654.0],["1994-04-05",1.1732,1.1732,1.1377,1.1554,826260.0],["1994-04-06",1.2088,1.2088,1.1377,1.191,38676.0],["1994-04-07",1.191,1.191,1.191,1.191,0.0],["1994-04-08",1.1732,1.2088,1.1377,1.1377,358632.0],["1994-04-11",1.1554,1.1732,1.1554,1.1732,28128.0],["1994-04-12",1.1377,1.1377,1.1377,1.1377,14064.0],["1994-04-13",1.1377,1.2088,1.1377,1.2088,9142.0],["1994-04-14",1.1377,1.1377,1.1377,1.1377,3516.0],["1994-04-15",1.1732,1.1732,1.1377,1.1377,61178.0],["1994-04-18",1.1021,1.1021,1.1021,1.1021,72430.0],["1994-04-19",1.0666,1.0666,0.9599,1.0132,248230.0],["1994-04-20",1.031,1.031,0.9954,0.9954,22502.0],["1994-04-21",1.031,1.031,0.9954,1.0132,200412.0],["1994-04-22",1.0488,1.1021,1.031,1.1021,281280.0],["1994-04-25",1.1021,1.1021,1.1021,1.1021,0.0],["1994-04-26",1.1021,1.1021,1.1021,1.1021,0.0],["1994-04-28",1.1021,1.1377,1.0843,1.1377,471144.0],["1994-04-29",1.1377,1.1377,1.1377,1.1377,56256.0],["1994-05-02",1.0843,1.1021,1.0843,1.1021,140640.0],["1994-05-03",1.0843,1.0843,1.0843,1.0843,7032.0],["1994-05-04",1.1199,1.1199,1.0666,1.0843,677182.0],["1994-05-05",1.0666,1.1377,1.0666,1.1021,57662.0],["1994-05-06",1.1021,1.1021,1.1021,1.1021,28128.0],["1994-05-09",1.1377,1.1377,1.1377,1.1377,24612.0],["1994-05-10",1.0843,1.0843,1.0666,1.0666,24612.0],["1994-05-11",1.0666,1.1288,1.0666,1.1288,14064.0],["1994-05-12",1.0843,1.1554,1.0843,1.1377,1341002.0],["1994-05-13",1.1021,1.1288,1.1021,1.1288,28128.0],["1994-05-16",1.1021,1.1021,1.1021,1.1021,11954.0],["1994-05-17",1.1021,1.1377,1.1021,1.1377,627254.0],["1994-05-18",1.1732,1.1732,1.1732,1.1732,4922.0],["1994-05-19",1.1732,1.1732,1.1021,1.1199,104074.0],["1994-05-20",1.1021,1.1021,1.1021,1.1021,1406.0],["1994-05-23",1.1021,1.1021,1.1021,1.1021,0.0],["1994-05-24",1.1021,1.1732,1.1021,1.1199,21799.0],["1994-05-25",1.1732,1.1732,1.1199,1.1199,128686.0],["1994-05-26",1.1732,1.1732,1.1732,1.1732,8438.0],["1994-05-27",1.1732,1.1732,1.1021,1.1021,9142.0],["1994-05-31",1.1377,1.2088,1.1377,1.2088,257371.0],["1994-06-01",1.2088,1.2088,1.1377,1.1377,175097.0],["1994-06-02",1.1377,1.2088,1.1377,1.191,305892.0],["1994-06-03",1.1377,1.1377,1.1377,1.1377,703.0],["1994-06-06",1.1377,1.1377,1.1377,1.1377,0.0],["1994-06-07",1.1377,1.1377,1.1377,1.1377,70320.0],["1994-06-08",1.2088,1.2088,1.1377,1.1377,9845.0],["1994-06-09",1.1377,1.1732,1.1377,1.1377,248230.0],["1994-06-10",1.1377,1.1377,1.1377,1.1377,0.0],["1994-06-13",1.1377,1.2088,1.1021,1.1021,132905.0],["1994-06-14",1.1021,1.1732,1.0666,1.1021,149078.0],["1994-06-15",1.1021,1.1377,1.1021,1.1377,229946.0],["1994-06-16",1.1021,1.1377,1.1021,1.1377,14064.0],["1994-06-17",1.1377,1.1377,1.1199,1.1199,23206.0],["1994-06-20",1.0666,1.1377,1.0666,1.0666,521071.0],["1994-06-21",1.0666,1.0666,1.0666,1.0666,0.0],["1994-06-22",1.0666,1.0666,1.0666,1.0666,2110.0],["1994-06-23",1.0666,1.0666,1.0399,1.0666,1252399.0],["1994-06-24",1.0666,1.0666,1.0666,1.0666,14064.0],["1994-06-27",1.0666,1.0666,1.0666,1.0666,703.0],["1994-06-28",1.1021,1.1021,1.1021,1.1021,3516.0],["1994-06-29",1.1377,1.1377,1.1377,1.1377,12658.0],["1994-06-30",1.1377,1.1377,1.1377,1.1377,199709.0],["1994-07-01",1.1021,1.1021,1.1021,1.1021,56256.0],["1994-07-05",1.1021,1.1021,1.1021,1.1021,0.0],["1994-07-06",1.1354,1.1399,1.1354,1.1399,350194.0],["1994-07-07",1.1021,1.1021,1.1021,1.1021,14064.0],["1994-07-08",1.1021,1.1021,1.1021,1.1021,0.0],["1994-07-11",1.1021,1.1021,1.1021,1.1021,0.0],["1994-07-12",1.1021,1.1021,1.1021,1.1021,0.0],["1994-07-13",1.1021,1.1021,1.1021,1.1021,0.0],["1994-07-14",1.1021,1.1021,1.1021,1.1021,1406.0],["1994-07-15",1.1021,1.1021,1.1021,1.1021,12658.0],["1994-07-18",1.1732,1.1732,1.1021,1.1021,17580.0],["1994-07-19",1.1021,1.1021,1.1021,1.1021,0.0],["1994-07-20",1.1732,1.1732,1.1377,1.1377,18986.0],["1994-07-21",1.1377,1.1377,1.1377,1.1377,0.0],["1994-07-22",1.1021,1.1021,1.1021,1.1021,10548.0],["1994-07-25",1.1021,1.1021,1.1021,1.1021,0.0],["1994-07-26",1.1021,1.1021,1.1021,1.1021,0.0],["1994-07-27",1.1021,1.1021,1.1021,1.1021,0.0],["1994-07-28",1.1021,1.1021,1.1021,1.1021,23206.0],["1994-07-29",1.1021,1.1021,1.1021,1.1021,22502.0],["1994-08-01",1.1021,1.1021,1.1021,1.1021,21096.0],["1994-08-02",1.1021,1.1021,1.1021,1.1021,0.0],["1994-08-03",1.1021,1.1021,1.1021,1.1021,32347.0],["1994-08-04",1.1021,1.1021,1.1021,1.1021,0.0],["1994-08-05",1.1021,1.1021,1.1021,1.1021,28128.0],["1994-08-08",1.1732,1.1732,1.1377,1.1732,51334.0],["1994-08-09",1.1377,1.2088,1.1021,1.1732,180722.0],["1994-08-10",1.1732,1.191,1.1732,1.1732,63288.0],["1994-08-11",1.1377,1.1732,1.1199,1.1377,135014.0],["1994-08-12",1.1021,1.1554,1.1021,1.1554,35160.0],["1994-08-15",1.1554,1.1554,1.1021,1.1021,9845.0],["1994-08-16",1.1199,1.1554,1.1199,1.1554,142750.0],["1994-08-17",1.1732,1.2088,1.1554,1.1732,113918.0],["1994-08-18",1.1732,1.1732,1.1732,1.1732,7735.0],["1994-08-19",1.1732,1.191,1.1732,1.191,175800.0],["1994-08-22",1.1732,1.1732,1.1732,1.1732,1406.0],["1994-08-23",1.1732,1.1732,1.1732,1.1732,0.0],["1994-08-24",1.2443,1.2443,1.1732,1.2088,90010.0],["1994-08-25",1.1732,1.2176,1.1732,1.1732,21096.0],["1994-08-26",1.1732,1.1732,1.1732,1.1732,0.0],["1994-08-29",1.1732,1.1732,1.1732,1.1732,0.0],["1994-08-30",1.2088,1.2799,1.2088,1.2799,291828.0],["1994-08-31",1.2088,1.2799,1.2088,1.2088,140640.0],["1994-09-01",1.2443,1.3154,1.2443,1.3154,24612.0],["1994-09-02",1.3865,1.4576,1.351,1.4398,178613.0],["1994-09-06",1.4932,1.4932,1.4221,1.4221,98448.0],["1994-09-07",1.4932,1.5643,1.4576,1.5109,322066.0],["1994-09-08",1.4932,1.5643,1.4932,1.4932,23206.0],["1994-09-09",1.5465,1.5465,1.4932,1.4932,140640.0],["1994-09-12",1.5643,1.5643,1.4932,1.4932,151891.0],["1994-09-13",1.5643,1.5643,1.4932,1.4932,90010.0],["1994-09-14",1.5287,1.5465,1.4932,1.5287,49224.0],["1994-09-15",1.5287,1.5287,1.5287,1.5287,7032.0],["1994-09-16",1.5287,1.5287,1.4932,1.5287,592798.0],["1994-09-19",1.4932,1.5465,1.4932,1.5465,28128.0],["1994-09-20",1.4932,1.5287,1.4932,1.5287,21096.0],["1994-09-21",1.5287,1.5287,1.4932,1.4932,28128.0],["1994-09-22",1.4932,1.5643,1.4932,1.5643,137124.0],["1994-09-23",1.4932,1.5287,1.4932,1.4932,50630.0],["1994-09-26",1.4932,1.5109,1.4932,1.4932,136421.0],["1994-09-27",1.5643,1.5643,1.4932,1.5465,253152.0],["1994-09-28",1.5287,1.5643,1.4932,1.5465,175800.0],["1994-09-29",1.5643,1.5643,1.4932,1.4932,8438.0],["1994-09-30",1.5643,1.5643,1.4932,1.4932,45005.0],["1994-10-03",1.5643,1.5643,1.4932,1.5465,92822.0],["1994-10-04",1.5643,1.5643,1.4932,1.4932,60475.0],["1994-10-05",1.5643,1.5643,1.4932,1.4932,9845.0],["1994-10-06",1.4932,1.5643,1.4932,1.5643,33050.0],["1994-10-07",1.5465,1.5821,1.4932,1.5643,229946.0],["1994-10-10",1.5643,1.7065,1.5643,1.7065,120247.0],["1994-10-11",1.7776,1.8487,1.7776,1.7954,483098.0],["1994-10-12",1.8487,1.8487,1.7776,1.7776,202522.0],["1994-10-13",1.8487,1.8487,1.7776,1.8043,182832.0],["1994-10-14",1.8131,1.8131,1.7776,1.7776,57662.0],["1994-10-17",1.8487,1.8487,1.7776,1.7776,66101.0],["1994-10-18",1.7776,1.7776,1.742,1.742,29534.0],["1994-10-19",1.7243,1.8131,1.7243,1.8131,4922.0],["1994-10-20",1.7598,1.7776,1.7065,1.742,788990.0],["1994-10-21",1.7065,1.7776,1.7065,1.7776,446532.0],["1994-10-24",1.7776,1.7776,1.7065,1.7065,69617.0],["1994-10-25",1.7065,1.7776,1.7065,1.7065,45708.0],["1994-10-26",1.7065,1.8131,1.7065,1.8131,2598324.0],["1994-10-27",1.8487,1.9198,1.8131,1.8309,1141997.0],["1994-10-28",1.8665,1.8842,1.8131,1.8842,573108.0],["1994-10-31",1.9198,1.9198,1.8131,1.8842,567482.0],["1994-11-01",1.8487,1.9198,1.8131,1.8665,530916.0],["1994-11-02",1.9198,1.9198,1.8487,1.8487,8438.0],["1994-11-03",1.8131,1.9198,1.8131,1.8309,847356.0],["1994-11-04",1.8487,1.9198,1.8487,1.9198,72430.0],["1994-11-07",1.9198,1.9198,1.8487,1.9198,76649.0],["1994-11-08",1.8842,1.9909,1.8842,1.9376,322066.0],["1994-11-09",1.9909,1.9909,1.9198,1.9909,577327.0],["1994-11-10",1.9376,1.9909,1.9198,1.9376,705310.0],["1994-11-11",1.9909,1.9909,1.9376,1.9909,82274.0],["1994-11-14",1.9198,2.0265,1.9198,2.0265,166658.0],["1994-11-15",2.062,2.1331,2.0265,2.1153,860717.0],["1994-11-16",2.1331,2.2753,2.062,2.2042,1141294.0],["1994-11-17",2.3109,2.3109,2.2042,2.2398,380431.0],["1994-11-18",2.2398,2.3109,2.2042,2.2753,406450.0],["1994-11-21",2.2042,2.2753,2.1953,2.1953,538651.0],["1994-11-22",2.2042,2.2753,2.1687,2.2042,99151.0],["1994-11-23",2.1687,2.2042,2.062,2.062,505601.0],["1994-11-25",2.0265,2.0442,2.0265,2.0442,71023.0],["1994-11-28",2.0265,2.0442,1.9909,1.9909,477473.0],["1994-11-29",1.9553,2.0265,1.9553,1.9553,102667.0],["1994-11-30",1.9909,2.0976,1.9553,2.0976,815009.0],["1994-12-01",2.0976,2.1331,2.062,2.0798,85087.0],["1994-12-02",2.1331,2.1331,2.062,2.062,243307.0],["1994-12-05",2.1331,2.1331,2.062,2.0976,258074.0],["1994-12-06",2.0976,2.1331,2.0976,2.1153,630770.0],["1994-12-07",2.1331,2.1331,2.0976,2.1331,5626.0],["1994-12-08",2.0976,2.1153,2.062,2.0976,210960.0],["1994-12-09",2.1331,2.1331,2.0265,2.062,182832.0],["1994-12-12",2.0265,2.0442,2.0265,2.0442,9845.0],["1994-12-13",2.0442,2.0976,2.0442,2.0976,3516.0],["1994-12-14",2.0442,2.062,2.0265,2.062,474660.0],["1994-12-15",2.0976,2.0976,2.0265,2.0265,30238.0],["1994-12-16",2.0265,2.0976,2.0265,2.0709,819931.0],["1994-12-19",2.0265,2.062,1.9909,2.0442,262294.0],["1994-12-20",2.0442,2.062,1.9909,2.0087,81571.0],["1994-12-21",2.0442,2.062,2.0265,2.0442,119544.0],["1994-12-22",1.9909,1.9909,1.9909,1.9909,74539.0],["1994-12-23",2.0265,2.0265,1.9909,1.9909,11251.0],["1994-12-27",1.9909,1.9909,1.9909,1.9909,14767.0],["1994-12-28",1.9909,2.062,1.9909,2.062,2110.0],["1994-12-29",1.9909,1.9909,1.9909,1.9909,42192.0],["1994-12-30",1.9909,2.062,1.9909,2.062,27425.0],["1995-01-03",2.062,2.062,1.9909,2.0442,34457.0],["1995-01-04",1.9909,1.9909,1.9553,1.9553,66101.0],["1995-01-05",1.9553,1.9909,1.9553,1.9909,11251.0],["1995-01-06",1.9553,1.9909,1.9553,1.9909,51334.0],["1995-01-09",1.9553,2.0265,1.9553,1.9553,79462.0],["1995-01-10",1.8842,1.9553,1.8842,1.9553,278467.0],["1995-01-11",1.9198,1.9553,1.9198,1.9553,28831.0],["1995-01-12",1.9198,1.9909,1.9198,1.9731,335426.0],["1995-01-13",1.9553,1.9909,1.9198,1.9731,462706.0],["1995-01-16",1.9731,2.2398,1.9731,2.2042,480989.0],["1995-01-17",2.1687,2.382,2.1687,2.2753,741173.0],["1995-01-18",2.2753,2.3464,2.0976,2.1331,414185.0],["1995-01-19",2.0976,2.1687,2.0976,2.1687,11251.0],["1995-01-20",2.0976,2.0976,1.9553,1.9731,383244.0],["1995-01-23",1.9553,1.9553,1.8131,1.8665,314330.0],["1995-01-24",1.8487,2.0265,1.8487,1.9909,758050.0],["1995-01-25",1.9909,2.0265,1.9553,1.9553,845246.0],["1995-01-26",1.9553,2.0265,1.9553,2.0265,17580.0],["1995-01-27",1.9553,2.0265,1.9553,2.0265,24612.0],["1995-01-30",1.9553,2.0265,1.9553,2.0265,21096.0],["1995-01-31",1.9553,1.9909,1.9553,1.9553,79462.0],["1995-02-01",1.9553,1.9909,1.9198,1.9376,301673.0],["1995-02-02",1.9909,1.9909,1.9198,1.9731,30941.0],["1995-02-03",1.9553,2.0087,1.9553,1.9553,1015421.0],["1995-02-06",2.0087,2.2042,1.9553,2.1331,1196846.0],["1995-02-07",2.1687,2.2398,2.1687,2.1864,338239.0],["1995-02-08",2.222,2.2398,2.0976,2.1687,130092.0],["1995-02-09",2.1331,2.1331,2.1331,2.1331,6329.0],["1995-02-10",2.1687,2.1687,2.0976,2.1687,671556.0],["1995-02-13",2.1687,2.2753,2.1687,2.2575,1520318.0],["1995-02-14",2.2753,2.3464,2.2575,2.3286,1215130.0],["1995-02-15",2.3464,2.382,2.3109,2.3109,525290.0],["1995-02-16",2.382,2.6664,2.3464,2.6664,1904266.0],["1995-02-17",2.5953,2.6664,2.5597,2.5597,3201670.0],["1995-02-21",2.5597,2.6308,2.5597,2.6308,471847.0],["1995-02-22",2.5597,2.6308,2.5597,2.5953,130092.0],["1995-02-23",2.5953,2.5953,2.4886,2.4886,350897.0],["1995-02-24",2.4886,2.5597,2.4886,2.5597,81571.0],["1995-02-27",2.4886,2.5242,2.4886,2.4886,924005.0],["1995-02-28",2.4886,2.5597,2.4886,2.4886,167362.0],["1995-03-01",2.4886,2.5064,2.4886,2.4886,36566.0],["1995-03-02",2.4886,2.5597,2.4886,2.5064,482395.0],["1995-03-03",2.5242,2.5242,2.4886,2.5064,243307.0],["1995-03-06",2.4886,2.6308,2.4531,2.6308,2165153.0],["1995-03-07",2.6664,2.7375,2.6308,2.6664,1303030.0],["1995-03-08",2.7019,2.7019,2.6308,2.7019,78758.0],["1995-03-09",2.6842,2.7019,2.6308,2.6486,338942.0],["1995-03-10",2.7019,2.7019,2.6308,2.6308,60475.0],["1995-03-13",2.6308,2.7019,2.5597,2.5597,67507.0],["1995-03-14",2.6664,2.7019,2.6308,2.7019,191974.0],["1995-03-15",2.7019,2.7019,2.6308,2.7019,7032.0],["1995-03-16",2.6308,2.7019,2.6308,2.6308,350897.0],["1995-03-17",2.7019,2.8441,2.7019,2.7908,556934.0],["1995-03-20",2.8086,2.8086,2.7375,2.8086,477473.0],["1995-03-21",2.8086,2.8086,2.7019,2.7375,567482.0],["1995-03-22",2.773,2.773,2.6308,2.6308,588578.0],["1995-03-23",2.6308,2.6842,2.6308,2.6308,160330.0],["1995-03-24",2.6664,2.7019,2.6664,2.6842,278467.0],["1995-03-27",2.7375,2.7375,2.6308,2.6664,116731.0],["1995-03-28",2.6308,2.7019,2.5953,2.5953,156110.0],["1995-03-29",2.6308,2.6308,2.5953,2.5953,286202.0],["1995-03-30",2.6308,2.6664,2.6131,2.6308,368477.0],["1995-03-31",2.6308,2.773,2.6131,2.7375,658898.0],["1995-04-03",2.773,2.773,2.7375,2.773,175097.0],["1995-04-04",2.773,2.9863,2.7375,2.8797,1146919.0],["1995-04-05",2.9152,2.9152,2.8797,2.8797,28128.0],["1995-04-06",2.9152,2.9152,2.7019,2.773,739766.0],["1995-04-07",2.7019,2.8797,2.6664,2.8619,763675.0],["1995-04-10",2.8797,3.0041,2.8086,2.9686,2622233.0],["1995-04-11",2.9863,2.9863,2.8797,2.8975,481692.0],["1995-04-12",2.9152,2.9152,2.8797,2.9152,116028.0],["1995-04-13",2.9508,2.9508,2.8797,2.9508,67507.0],["1995-04-17",2.9863,2.9863,2.8086,2.8086,108293.0],["1995-04-18",2.8086,2.8797,2.773,2.8086,313627.0],["1995-04-19",2.8086,2.8086,2.5242,2.6131,544277.0],["1995-04-20",2.5953,2.7019,2.5953,2.6664,101261.0],["1995-04-21",2.7019,2.7375,2.7019,2.7375,101964.0],["1995-04-24",2.7375,2.8441,2.7019,2.8264,528103.0],["1995-04-25",2.773,2.8086,2.773,2.8086,19690.0],["1995-04-26",2.773,2.773,2.773,2.773,16877.0],["1995-04-27",2.773,2.8264,2.773,2.8264,146969.0],["1995-04-28",2.773,2.8441,2.773,2.8086,36566.0],["1995-05-01",2.8441,2.9863,2.8441,2.9863,525290.0],["1995-05-02",2.9863,2.9863,2.9152,2.9863,94229.0],["1995-05-03",2.9863,3.0575,2.8797,3.0219,454970.0],["1995-05-04",3.0575,3.1819,2.9508,2.9508,755940.0],["1995-05-05",3.0219,3.0219,2.8797,2.9152,220805.0],["1995-05-08",2.8797,2.9508,2.8797,2.9152,56256.0],["1995-05-09",2.9152,2.9863,2.9152,2.9863,57662.0],["1995-05-10",2.9863,3.0219,2.9508,2.9863,193380.0],["1995-05-11",3.0219,3.0219,2.8797,2.9508,115325.0],["1995-05-12",2.9508,3.0219,2.8797,3.0041,156110.0],["1995-05-15",2.9508,3.3952,2.9508,3.2885,1106134.0],["1995-05-16",3.2352,3.3419,3.1997,3.2708,171581.0],["1995-05-17",3.2708,3.4485,3.2708,3.3596,720780.0],["1995-05-18",3.3419,3.4485,3.1997,3.2352,193380.0],["1995-05-19",3.2352,3.2352,3.1997,3.1997,49224.0],["1995-05-22",3.253,3.3063,3.0575,3.0575,624442.0],["1995-05-23",3.0575,3.1286,3.0575,3.0575,983777.0],["1995-05-24",3.1997,3.2352,3.0575,3.0575,900096.0],["1995-05-25",3.0575,3.093,2.9152,2.933,139234.0],["1995-05-26",2.9863,2.9863,2.8797,2.8797,294641.0],["1995-05-30",2.9863,2.9863,2.7375,2.8441,262294.0],["1995-05-31",2.8086,2.8441,2.7375,2.8441,355116.0],["1995-06-01",2.8441,3.0219,2.8086,2.9508,468331.0],["1995-06-02",2.9508,3.0219,2.8797,2.9508,260184.0],["1995-06-05",2.9863,3.093,2.9597,3.0752,212366.0],["1995-06-06",3.0219,3.1997,2.9863,3.1641,324175.0],["1995-06-07",3.1997,3.2352,3.1286,3.2352,234869.0],["1995-06-08",3.1641,3.1997,3.093,3.093,149782.0],["1995-06-09",3.1463,3.2708,3.1286,3.1997,672259.0],["1995-06-12",3.253,3.2708,3.1997,3.1997,14064.0],["1995-06-13",3.1997,3.2708,2.8797,3.093,1621579.0],["1995-06-14",3.0219,3.0575,2.9863,3.0575,215179.0],["1995-06-15",3.0575,3.0575,3.0575,3.0575,4922.0],["1995-06-16",2.9863,3.0575,2.9863,3.0575,270732.0],["1995-06-19",3.0575,3.093,3.0219,3.0219,63288.0],["1995-06-20",3.0219,3.093,3.0219,3.093,73836.0],["1995-06-21",3.093,3.093,2.9508,2.9863,274248.0],["1995-06-22",2.9863,3.093,2.9863,3.0575,109699.0],["1995-06-23",3.1286,3.1286,3.0575,3.0752,48521.0],["1995-06-26",3.0575,3.0575,2.9863,3.0575,152594.0],["1995-06-27",2.9863,2.9863,2.9508,2.9508,114622.0],["1995-06-28",2.9508,2.9508,2.9508,2.9508,8438.0],["1995-06-29",2.9508,2.9686,2.9508,2.9686,17580.0],["1995-06-30",3.0219,3.0397,2.9508,3.0397,78758.0],["1995-07-03",2.9508,2.9508,2.9508,2.9508,2813.0],["1995-07-05",3.0575,3.1641,2.9863,3.1286,251746.0],["1995-07-06",3.1997,3.1997,3.093,3.1997,25315.0],["1995-07-07",3.1997,3.3063,3.1286,3.2352,364961.0],["1995-07-10",3.3063,3.413,3.2352,3.3596,270029.0],["1995-07-11",3.3419,3.4841,3.3063,3.3774,919082.0],["1995-07-12",3.3774,3.3774,3.2708,3.2708,254558.0],["1995-07-13",3.2708,3.3419,3.2352,3.2352,566076.0],["1995-07-14",3.2352,3.2708,3.2352,3.2352,218695.0],["1995-07-17",3.2352,3.3419,3.2352,3.2352,298860.0],["1995-07-18",3.2708,3.3419,3.1997,3.3063,786178.0],["1995-07-19",3.2352,3.2441,3.0219,3.0219,650460.0],["1995-07-20",3.0219,3.093,3.0219,3.093,4219.0],["1995-07-21",3.0219,3.1286,3.0219,3.0575,78055.0],["1995-07-24",3.1286,3.1286,2.9508,3.093,312924.0],["1995-07-25",3.093,3.1641,2.9863,3.0219,179316.0],["1995-07-26",3.1286,3.1641,3.0219,3.0219,173690.0],["1995-07-27",3.0219,3.1641,3.0219,3.1641,313627.0],["1995-07-28",3.1641,3.1997,3.093,3.1997,284796.0],["1995-07-31",3.1997,3.1997,3.1286,3.1641,298860.0],["1995-08-01",3.1641,3.2352,3.093,3.093,313627.0],["1995-08-02",3.1819,3.4485,3.1641,3.4485,2340250.0],["1995-08-03",3.3419,3.4485,3.2352,3.3419,912754.0],["1995-08-04",3.3063,3.4485,3.3063,3.4485,1439450.0],["1995-08-07",3.4485,3.6974,3.413,3.6618,979558.0],["1995-08-08",3.6974,3.9818,3.6618,3.7152,1603296.0],["1995-08-09",3.6618,3.9818,3.6618,3.8751,670150.0],["1995-08-10",3.8751,3.9818,3.7685,3.7863,606158.0],["1995-08-11",3.6618,3.804,3.5907,3.7685,874078.0],["1995-08-14",3.6618,3.7685,3.5552,3.6263,887438.0],["1995-08-15",3.6263,3.7685,3.6263,3.6618,783365.0],["1995-08-16",3.7685,4.1418,3.7685,3.9818,2423227.0],["1995-08-17",4.0885,4.2662,4.0351,4.0885,1579387.0],["1995-08-18",4.1596,4.1951,4.0529,4.0885,44302.0],["1995-08-21",4.0885,4.1951,4.0529,4.1596,189161.0],["1995-08-22",4.0529,4.1596,4.0529,4.0529,127279.0],["1995-08-23",4.0529,4.1596,3.9818,4.0885,354413.0],["1995-08-24",4.0885,4.0885,3.9818,4.0885,157517.0],["1995-08-25",4.124,4.1951,4.0173,4.0885,418404.0],["1995-08-28",4.1062,4.1062,4.0173,4.1062,210257.0],["1995-08-29",4.0173,4.1951,4.0173,4.124,274248.0],["1995-08-30",4.1596,4.2129,4.0885,4.2129,309408.0],["1995-08-31",4.124,4.4973,4.124,4.4973,936662.0],["1995-09-01",4.5506,4.5506,4.444,4.4795,558341.0],["1995-09-05",4.4795,4.5151,4.4084,4.4084,3390127.0],["1995-09-06",4.5151,4.5151,4.3373,4.444,1276308.0],["1995-09-07",4.3373,4.444,4.0173,4.0529,1146919.0],["1995-09-08",4.124,4.1596,4.0173,4.1062,142046.0],["1995-09-11",4.1596,4.3729,4.0885,4.3729,342458.0],["1995-09-12",4.3195,4.4795,4.2662,4.4795,395902.0],["1995-09-13",4.3729,4.4795,4.2662,4.3551,437390.0],["1995-09-14",4.4084,4.4084,4.3373,4.3729,184238.0],["1995-09-15",4.3373,4.3373,4.0173,4.1596,444422.0],["1995-09-18",4.0885,4.1951,4.0173,4.1951,778442.0],["1995-09-19",4.0885,4.5862,4.0885,4.5506,1588529.0],["1995-09-20",4.5506,5.4216,4.5506,5.2617,2577228.0],["1995-09-21",5.2617,5.3683,5.155,5.2972,3227688.0],["1995-09-22",5.2972,5.4039,5.2261,5.3328,2895778.0],["1995-09-25",5.3328,5.3683,5.2617,5.2794,1065348.0],["1995-09-26",5.2617,5.3683,5.1195,5.155,400121.0],["1995-09-27",5.0839,5.1017,4.7639,4.9417,1104727.0],["1995-09-28",4.8706,5.155,4.835,5.0483,1284746.0],["1995-09-29",5.0483,5.0483,4.6928,5.0128,853685.0],["1995-10-02",4.995,4.995,4.835,4.835,88603.0],["1995-10-03",4.835,4.9061,4.7284,4.7995,315737.0],["1995-10-04",4.6573,4.7639,4.6573,4.7284,494350.0],["1995-10-05",4.6928,4.6928,4.444,4.4973,248230.0],["1995-10-06",4.5862,4.5862,4.4795,4.5506,143453.0],["1995-10-09",4.5506,4.5506,4.0529,4.1062,679291.0],["1995-10-10",3.6974,4.1596,3.5552,3.9107,1063238.0],["1995-10-11",4.0529,4.444,4.0529,4.3729,1948567.0],["1995-10-12",4.444,4.5506,4.3373,4.3729,952836.0],["1995-10-13",4.3729,4.4795,4.3373,4.4084,1082928.0],["1995-10-16",4.4084,4.4084,4.1596,4.1773,214476.0],["1995-10-17",4.124,4.3373,4.0885,4.2662,3334574.0],["1995-10-18",4.3373,4.4795,4.3018,4.3018,2271336.0],["1995-10-19",4.4084,4.4084,4.2662,4.284,182129.0],["1995-10-20",4.2662,4.4084,4.0529,4.1951,326988.0],["1995-10-23",4.1951,4.1951,3.9818,3.9818,273545.0],["1995-10-24",4.0529,4.0885,3.9818,4.0885,265106.0],["1995-10-25",4.124,4.124,3.9462,3.9818,361445.0],["1995-10-26",3.9107,3.9818,3.5907,3.6618,910644.0],["1995-10-27",3.5907,3.8751,3.5907,3.804,873374.0],["1995-10-30",3.7329,4.0885,3.7329,3.9818,1778393.0],["1995-10-31",4.0529,4.3018,3.9462,4.1596,1734794.0],["1995-11-01",4.1773,4.2307,4.1596,4.1596,935959.0],["1995-11-02",4.2307,4.5151,4.1596,4.5151,775630.0],["1995-11-03",4.5506,4.7284,4.444,4.5862,505601.0],["1995-11-06",4.5862,4.8706,4.444,4.7284,1303733.0],["1995-11-07",4.835,4.835,4.1951,4.3018,845950.0],["1995-11-08",4.3018,4.3373,4.1951,4.3373,148375.0],["1995-11-09",4.3373,4.6217,4.3373,4.6217,457080.0],["1995-11-10",4.5506,4.5506,4.2307,4.4084,902206.0],["1995-11-13",4.4084,5.0128,4.4084,4.5862,1917626.0],["1995-11-14",4.5506,4.6928,4.3729,4.4795,1334674.0],["1995-11-15",4.5151,4.6217,4.3729,4.4795,1123010.0],["1995-11-16",4.444,4.4795,4.2307,4.3373,401527.0],["1995-11-17",4.3373,4.3373,4.0173,4.0885,1011905.0],["1995-11-20",4.1951,4.3018,4.0885,4.124,501382.0],["1995-11-21",4.124,4.7639,3.9107,4.444,3526548.0],["1995-11-22",4.5151,4.835,4.5151,4.6928,3795874.0],["1995-11-24",4.6573,4.8706,4.6573,4.7639,272842.0],["1995-11-27",4.8706,5.0128,4.6928,4.7284,700387.0],["1995-11-28",4.6928,4.835,4.6928,4.7995,474660.0],["1995-11-29",4.7817,4.9061,4.7284,4.8706,1106134.0],["1995-11-30",4.9417,5.0839,4.9061,5.0483,1708073.0],["1995-12-01",4.9772,5.0483,4.9417,4.9772,835402.0],["1995-12-04",4.9772,5.0839,4.9772,5.0128,777036.0],["1995-12-05",5.1195,5.2972,5.0661,5.2617,1833242.0],["1995-12-06",5.2617,5.4039,5.2617,5.2972,711638.0],["1995-12-07",5.2972,5.2972,5.155,5.1906,378322.0],["1995-12-08",5.1906,5.2617,5.155,5.2617,40786.0],["1995-12-11",5.2261,5.2261,5.155,5.155,8438.0],["1995-12-12",5.2261,5.2261,5.1195,5.2261,111106.0],["1995-12-13",5.2261,5.2261,5.1195,5.1906,99151.0],["1995-12-14",5.155,5.2261,5.155,5.1728,625848.0],["1995-12-15",5.155,5.2617,5.0128,5.0128,475363.0],["1995-12-18",4.9772,4.9772,4.5506,4.5862,393089.0],["1995-12-19",4.6217,4.9772,4.6217,4.6573,1288262.0],["1995-12-20",4.7639,4.7995,4.6928,4.7817,502788.0],["1995-12-21",4.7284,4.835,4.6573,4.7639,255262.0],["1995-12-22",4.7995,4.8173,4.7284,4.7462,194083.0],["1995-12-26",4.7995,4.7995,4.7284,4.7284,47114.0],["1995-12-27",4.8706,4.9061,4.7639,4.9061,427546.0],["1995-12-28",4.9061,4.9417,4.835,4.9417,139937.0],["1995-12-29",4.835,5.2261,4.835,5.0839,553418.0],["1996-01-02",5.0839,5.2261,5.0839,5.2261,64694.0],["1996-01-03",5.2261,5.6883,5.0839,5.0839,1461953.0],["1996-01-04",5.0128,5.1195,4.3373,4.5151,789694.0],["1996-01-05",4.4084,5.0128,4.4084,5.0128,887438.0],["1996-01-08",5.0128,5.2972,4.9417,5.0128,295344.0],["1996-01-09",4.7995,4.7995,4.2662,4.3551,778442.0],["1996-01-10",4.3551,4.3729,4.2307,4.3018,549199.0],["1996-01-11",4.5506,4.6217,4.3018,4.3195,1565323.0],["1996-01-12",4.4795,4.7995,4.3018,4.7995,599126.0],["1996-01-15",4.6573,4.9772,4.4795,4.7284,390979.0],["1996-01-16",4.7995,4.8706,4.3373,4.6217,945101.0],["1996-01-17",4.6928,4.7284,4.5151,4.6928,464112.0],["1996-01-18",4.7106,5.0839,4.604,4.8884,558341.0],["1996-01-19",5.1195,5.1195,4.9061,5.0661,871968.0],["1996-01-22",5.0839,5.2617,4.9772,5.1372,466925.0],["1996-01-23",4.9772,5.1195,4.9417,5.0128,753830.0],["1996-01-24",5.155,5.2261,5.0483,5.155,859310.0],["1996-01-25",5.0483,5.3328,5.0483,5.1906,811493.0],["1996-01-26",5.0483,5.2617,5.0483,5.1372,185645.0],["1996-01-29",5.1195,5.3328,5.0839,5.0839,177206.0],["1996-01-30",5.0839,5.1906,4.9061,4.995,402934.0],["1996-01-31",4.9061,5.0839,4.9061,4.9772,117434.0],["1996-02-01",4.9061,5.0839,4.9061,4.9061,324175.0],["1996-02-02",4.9772,5.5461,4.9772,5.2794,1627908.0],["1996-02-05",5.5105,5.5816,5.3061,5.4394,542870.0],["1996-02-06",5.5461,5.6172,5.475,5.5461,452158.0],["1996-02-07",5.475,5.5461,5.155,5.155,277061.0],["1996-02-08",5.0483,5.2261,5.0483,5.0661,79462.0],["1996-02-09",5.0483,5.155,4.9772,4.995,123060.0],["1996-02-12",5.155,5.3683,5.0483,5.2617,251042.0],["1996-02-13",5.0839,5.6883,5.0483,5.5461,772114.0],["1996-02-14",5.7594,6.0438,5.3683,5.4039,948617.0],["1996-02-15",5.5461,5.6172,5.4394,5.6172,100558.0],["1996-02-16",5.4394,5.5816,5.3328,5.3328,251746.0],["1996-02-20",5.1906,5.4039,5.1906,5.1906,82274.0],["1996-02-21",5.2794,5.5105,5.2617,5.4572,632880.0],["1996-02-22",5.4394,5.475,5.3683,5.475,248230.0],["1996-02-23",5.3328,5.5105,5.3328,5.5105,97042.0],["1996-02-26",5.475,5.475,5.3328,5.4039,20393.0],["1996-02-27",5.5461,5.5461,5.3328,5.5461,17580.0],["1996-02-28",5.4394,5.7594,5.4394,5.5816,380431.0],["1996-02-29",5.5105,5.6883,5.5105,5.5461,323472.0],["1996-03-01",5.5461,5.6883,5.5461,5.5639,212366.0],["1996-03-04",5.5461,5.5461,5.4039,5.5461,1388820.0],["1996-03-05",5.4039,5.5461,5.3328,5.4039,801648.0],["1996-03-06",5.475,5.5461,5.4039,5.4039,492943.0],["1996-03-07",5.5105,5.5105,5.4039,5.4039,521774.0],["1996-03-08",5.2261,5.3683,5.155,5.1906,51334.0],["1996-03-11",5.1906,5.3683,5.155,5.3328,118841.0],["1996-03-12",5.1906,5.4039,5.1906,5.2972,126576.0],["1996-03-13",5.4039,5.4039,5.3861,5.4039,237682.0],["1996-03-14",5.4394,5.5816,5.4394,5.4394,357929.0],["1996-03-15",5.4394,5.5461,5.4394,5.4927,132202.0],["1996-03-18",5.5105,5.6172,5.5105,5.6172,265106.0],["1996-03-19",5.5639,5.6172,5.3683,5.3683,561857.0],["1996-03-20",5.4216,5.5105,5.3328,5.4927,161033.0],["1996-03-21",5.3328,5.5105,5.3328,5.3328,105480.0],["1996-03-22",5.5105,5.5105,5.5105,5.5105,2110.0],["1996-03-25",5.3328,5.5105,5.3328,5.3328,157517.0],["1996-03-26",5.3683,5.5105,5.3328,5.5105,73133.0],["1996-03-27",5.3505,5.5105,5.3328,5.4039,300266.0],["1996-03-28",5.5105,5.5105,5.3328,5.3328,490834.0],["1996-03-29",5.3683,5.5105,5.3328,5.5105,210960.0],["1996-04-01",5.3328,5.5105,5.3328,5.3328,497162.0],["1996-04-02",5.3328,5.4394,5.2972,5.315,2112413.0],["1996-04-03",5.2972,5.5816,5.2972,5.5461,810086.0],["1996-04-04",5.4394,5.6527,5.4039,5.6172,197599.0],["1996-04-08",5.4394,5.6527,5.3683,5.475,482395.0],["1996-04-09",5.6883,5.7949,5.5461,5.6883,716561.0],["1996-04-10",5.7949,5.9371,5.6527,5.7949,737657.0],["1996-04-11",5.7594,6.0438,5.7594,5.8305,175800.0],["1996-04-12",5.8305,5.9371,5.7238,5.7238,92119.0],["1996-04-15",5.6527,5.7238,5.4394,5.4394,661711.0],["1996-04-16",5.5816,5.5816,5.4394,5.5816,96338.0],["1996-04-17",5.8305,6.3993,5.7949,6.1149,2212267.0],["1996-04-18",6.1505,6.3638,6.0082,6.186,330504.0],["1996-04-19",6.2927,6.2927,6.1505,6.1505,545683.0],["1996-04-22",6.1149,6.2927,6.1149,6.2038,145562.0],["1996-04-23",6.1149,6.3282,6.1149,6.2927,109699.0],["1996-04-24",6.3282,6.6126,6.3282,6.3993,493646.0],["1996-04-25",6.6126,7.6436,6.6126,7.2526,2500579.0],["1996-04-26",7.0392,7.6081,6.9681,7.2526,1030188.0],["1996-04-29",7.2526,7.4303,7.2526,7.3414,196896.0],["1996-04-30",7.2881,7.537,7.2881,7.5014,91416.0],["1996-05-01",7.5014,8.2836,7.5014,8.2836,836105.0],["1996-05-02",8.3191,8.3191,7.9636,8.088,577327.0],["1996-05-03",7.9636,8.248,7.9636,7.9814,774223.0],["1996-05-06",8.248,8.248,7.9636,7.9991,650460.0],["1996-05-07",8.1769,8.248,7.9636,8.1236,113918.0],["1996-05-08",8.248,8.248,7.9636,8.1058,1924658.0],["1996-05-09",7.9636,8.248,7.9636,8.1769,33754.0],["1996-05-10",7.9636,9.1724,7.9636,9.0301,1005576.0],["1996-05-13",8.9946,8.9946,8.7457,8.8168,216586.0],["1996-05-14",8.9946,8.9946,8.7457,8.7457,22502.0],["1996-05-15",8.9946,9.0301,8.7457,9.0301,137827.0],["1996-05-16",9.0301,9.0301,8.7457,9.0301,125873.0],["1996-05-17",9.0301,9.0301,8.4969,8.4969,127982.0],["1996-05-20",8.3902,8.6746,8.3547,8.6746,478176.0],["1996-05-21",8.408,9.2435,8.3902,8.8168,315737.0],["1996-05-22",8.8168,9.0657,8.7813,8.7813,105480.0],["1996-05-23",9.0657,9.0657,8.7813,8.7813,33754.0],["1996-05-24",9.0479,9.0657,8.7813,9.0479,42895.0],["1996-05-28",9.0657,9.0657,8.7813,8.7813,75946.0],["1996-05-29",8.959,8.959,8.7902,8.8168,57662.0],["1996-05-30",8.7813,8.959,8.7813,8.959,74539.0],["1996-05-31",8.7102,9.4568,8.7102,9.279,264403.0],["1996-06-03",9.7412,10.0256,9.4568,9.599,334020.0],["1996-06-04",9.4568,10.0256,9.3146,9.3146,293234.0],["1996-06-05",9.3146,9.9545,9.3146,9.6701,575218.0],["1996-06-06",9.9545,9.9545,9.3857,9.4212,480989.0],["1996-06-07",8.8524,9.1013,7.537,8.8168,608620.0],["1996-06-10",7.9636,9.1013,7.9636,8.0347,75594.0],["1996-06-11",7.9636,9.1013,7.9636,8.8168,138179.0],["1996-06-12",9.1013,9.5279,8.9946,9.3146,4287410.0],["1996-06-13",9.599,9.8834,9.3857,9.7412,683159.0],["1996-06-14",9.8834,9.9189,9.4568,9.599,781607.0],["1996-06-17",9.7412,9.8123,9.599,9.8123,1477423.0],["1996-06-18",9.599,9.8123,9.1724,9.1724,476770.0],["1996-06-19",9.1724,9.2435,8.7457,8.8879,636748.0],["1996-06-20",8.8879,8.8879,7.9636,8.3902,1913407.0],["1996-06-21",8.248,8.6746,8.248,8.3902,966197.0],["1996-06-24",8.6746,8.6746,8.3191,8.568,199357.0],["1996-06-25",8.7457,8.8879,8.6035,8.8879,394495.0],["1996-06-26",8.6035,9.3146,8.6035,8.9235,637099.0],["1996-06-27",9.1724,9.1724,8.6746,9.0301,302728.0],["1996-06-28",9.0301,10.2389,8.8879,10.0967,1394797.0],["1996-07-01",10.0256,11.0566,9.7412,10.4878,1128988.0],["1996-07-02",10.6655,10.6655,9.6345,9.6345,273193.0],["1996-07-03",9.5279,9.599,8.4613,8.4613,1712644.0],["1996-07-05",8.4613,8.5324,7.8214,8.2836,233111.0],["1996-07-08",8.1769,8.8879,8.1769,8.3191,662414.0],["1996-07-09",8.6035,8.7457,8.2836,8.6391,335778.0],["1996-07-10",8.8168,8.8168,7.6081,7.7503,463760.0],["1996-07-11",7.8214,7.8925,6.1149,7.2526,1215130.0],["1996-07-12",7.537,7.6081,6.9681,7.537,483098.0],["1996-07-15",7.2526,7.2526,6.3993,6.4704,614948.0],["1996-07-16",6.3993,6.6126,5.4039,5.7949,1594858.0],["1996-07-17",6.4704,7.1815,6.3282,7.1815,1647949.0],["1996-07-18",7.3237,8.5324,7.3237,8.1769,1228842.0],["1996-07-19",8.3191,8.3191,7.3237,7.3237,260536.0],["1996-07-22",7.1104,7.2526,6.897,6.9681,200412.0],["1996-07-23",6.7548,7.2526,6.5415,7.0392,724648.0],["1996-07-24",6.8259,7.6792,6.2571,7.2526,1115978.0],["1996-07-25",7.5725,8.0347,7.1104,7.4659,415240.0],["1996-07-26",7.4659,7.6792,7.1104,7.2526,342107.0],["1996-07-29",7.4303,7.6081,6.9681,6.9681,70320.0],["1996-07-30",7.2526,7.4303,7.0392,7.1815,217992.0],["1996-07-31",7.1815,7.3948,7.1104,7.3948,65749.0],["1996-08-01",7.1104,8.0347,7.1104,8.0347,149078.0],["1996-08-02",8.248,8.959,8.1058,8.5324,633232.0],["1996-08-05",8.6746,9.1013,8.5324,8.7457,257371.0],["1996-08-06",8.5324,9.0301,8.5324,8.8168,160681.0],["1996-08-07",9.1013,9.3857,8.6391,8.8879,681752.0],["1996-08-08",8.8879,9.8834,8.8168,9.6345,1365263.0],["1996-08-09",9.3857,9.6701,8.8168,9.5634,862123.0],["1996-08-12",9.3857,10.1323,9.3857,9.8656,789342.0],["1996-08-13",9.9545,10.0967,9.6701,9.6701,415240.0],["1996-08-14",9.6701,10.0256,9.6701,10.0256,1034407.0],["1996-08-15",9.8834,10.0967,9.8123,9.8123,201115.0],["1996-08-16",9.8123,10.63,9.8123,10.3811,738008.0],["1996-08-19",10.31,10.8077,10.31,10.5589,287609.0],["1996-08-20",10.3811,10.5944,10.31,10.3811,239440.0],["1996-08-21",10.0967,10.2389,10.0256,10.0967,214828.0],["1996-08-22",10.0256,10.9499,10.0256,10.7722,311166.0],["1996-08-23",10.7366,10.8788,10.4522,10.47,476770.0],["1996-08-26",10.3811,10.5944,10.3811,10.3811,125521.0],["1996-08-27",10.4522,10.7722,10.3811,10.4167,426491.0],["1996-08-28",10.3811,10.9499,10.3811,10.8077,119896.0],["1996-08-29",10.6655,10.8077,10.5944,10.7366,252800.0],["1996-08-30",10.5944,10.8077,10.5233,10.5944,191622.0],["1996-09-03",10.3811,10.5944,10.0256,10.0256,448993.0],["1996-09-04",10.3811,10.3811,9.599,9.99,396956.0],["1996-09-05",9.6701,10.0256,9.5279,9.7412,236978.0],["1996-09-06",9.7412,10.0256,9.599,9.599,529158.0],["1996-09-09",9.599,10.31,9.599,10.1323,374806.0],["1996-09-10",10.0967,10.5233,9.9545,10.4167,324175.0],["1996-09-11",10.3811,10.3811,9.8123,10.0967,191270.0],["1996-09-12",10.2745,10.8788,10.2389,10.8077,129740.0],["1996-09-13",10.8788,11.2344,10.8788,10.8788,106535.0],["1996-09-16",11.2344,11.5899,10.4522,10.4878,1218997.0],["1996-09-17",10.4522,10.6655,10.0967,10.3456,161384.0],["1996-09-18",10.2389,10.2389,9.9545,10.2389,33050.0],["1996-09-19",10.2389,10.9499,10.2389,10.3811,365312.0],["1996-09-20",10.1678,10.8077,10.1678,10.8077,217992.0],["1996-09-23",10.5944,11.1633,10.5944,11.021,559044.0],["1996-09-24",10.9855,11.4477,10.8077,11.3055,619871.0],["1996-09-25",11.661,11.7321,11.3766,11.4121,335778.0],["1996-09-26",11.3766,12.2298,11.3766,11.9454,499272.0],["1996-09-27",12.2298,12.3009,11.9098,12.0165,776684.0],["1996-09-30",11.8743,12.0165,11.5188,12.0165,401176.0],["1996-10-01",11.8032,11.9454,11.661,11.7321,172987.0],["1996-10-02",11.661,12.0876,11.661,12.0876,328394.0],["1996-10-03",12.1587,13.3675,12.1587,13.3319,1618415.0],["1996-10-04",13.5452,13.5808,12.9053,13.4386,1016476.0],["1996-10-07",13.2253,13.5097,12.7275,12.7275,546386.0],["1996-10-08",12.7275,13.0119,12.2298,12.2654,646944.0],["1996-10-09",12.3009,13.083,12.3009,13.083,1097695.0],["1996-10-10",13.083,13.5097,12.8697,13.083,432116.0],["1996-10-11",12.9408,13.5097,12.8697,13.2964,322417.0],["1996-10-14",13.403,13.403,13.0119,13.1186,221508.0],["1996-10-15",13.083,13.3319,12.9408,12.9408,312924.0],["1996-10-16",13.2253,13.2253,12.3009,12.5142,328043.0],["1996-10-17",12.5142,12.5142,12.0876,12.0876,359687.0],["1996-10-18",12.0876,12.5142,12.0876,12.372,219750.0],["1996-10-21",12.2298,12.7986,12.0876,12.7275,238033.0],["1996-10-22",12.4431,12.5853,11.5899,12.4076,1313578.0],["1996-10-23",12.7275,13.3319,12.372,13.3319,577327.0],["1996-10-24",13.3675,14.5051,13.2964,13.3675,867046.0],["1996-10-25",13.2964,13.6519,13.2964,13.4386,255613.0],["1996-10-28",13.2964,13.9363,13.2253,13.5097,276006.0],["1996-10-29",13.2253,13.6519,12.7275,13.5808,440555.0],["1996-10-30",13.3675,13.9363,13.2253,13.6519,286906.0],["1996-10-31",13.723,13.723,13.3675,13.723,271435.0],["1996-11-01",13.6519,13.723,13.4386,13.6163,77000.0],["1996-11-04",13.4563,13.5808,13.1542,13.5097,460596.0],["1996-11-05",13.5097,13.723,13.0119,13.6874,415943.0],["1996-11-06",13.7941,14.3629,13.7941,14.0074,430007.0],["1996-11-07",14.0785,14.434,13.9007,14.2207,919434.0],["1996-11-08",14.434,14.434,13.8652,14.1496,797077.0],["1996-11-11",13.8652,14.2918,13.8652,14.2207,522829.0],["1996-11-12",14.0785,15.1451,13.9363,14.8606,1382843.0],["1996-11-13",15.1806,15.6428,14.7895,15.5006,639209.0],["1996-11-14",15.5006,15.7139,15.2873,15.4295,336481.0],["1996-11-15",15.785,16.2116,14.8606,14.8962,960571.0],["1996-11-18",15.0739,15.0739,14.434,14.6118,520016.0],["1996-11-19",14.6473,14.7184,14.2207,14.5762,594907.0],["1996-11-20",14.5051,15.3584,14.2207,14.8606,1348034.0],["1996-11-21",15.0739,15.0739,14.434,14.7895,157868.0],["1996-11-22",14.7895,15.2162,14.5762,14.7895,782310.0],["1996-11-25",15.0028,15.2162,14.6473,15.1806,838918.0],["1996-11-26",15.2162,15.5006,15.0739,15.3584,216234.0],["1996-11-27",15.3584,16.4249,15.2873,16.4249,433874.0],["1996-11-29",16.496,17.2071,16.3538,16.9226,647999.0],["1996-12-02",16.6382,16.9226,16.3538,16.5671,708122.0],["1996-12-03",16.5671,17.0648,14.8606,14.9317,1475665.0],["1996-12-04",15.0028,15.6428,14.3274,14.8606,861420.0],["1996-12-05",15.0739,15.2162,14.6473,15.2162,2852531.0],["1996-12-06",15.0028,15.5717,14.6473,15.2162,445829.0],["1996-12-09",15.5006,15.7139,15.2162,15.4295,343162.0],["1996-12-10",15.7139,15.785,14.8606,14.9317,740470.0],["1996-12-11",14.7184,14.9317,14.2385,14.6473,535838.0],["1996-12-12",14.5051,14.8606,14.434,14.7895,292883.0],["1996-12-13",14.5762,15.1451,14.2207,14.9317,308002.0],["1996-12-16",14.9317,15.6428,14.7895,14.8606,672611.0],["1996-12-17",14.5762,14.7184,14.2918,14.5051,429655.0],["1996-12-18",14.3629,14.9317,14.3629,14.7895,1175047.0],["1996-12-19",14.7895,14.8606,14.434,14.434,598072.0],["1996-12-20",14.5051,14.6473,13.9363,14.2207,939124.0],["1996-12-23",14.1496,14.2918,13.8652,14.2918,431765.0],["1996-12-24",14.2918,14.2918,14.0074,14.114,546386.0],["1996-12-26",14.0074,14.434,14.0074,14.3985,672962.0],["1996-12-27",14.434,14.6118,14.1496,14.434,424733.0],["1996-12-30",14.2207,14.5762,14.2207,14.434,1013311.0],["1996-12-31",14.5762,15.0028,14.2207,14.9317,380080.0],["1997-01-02",15.0028,15.1095,14.0074,14.0252,726757.0],["1997-01-03",14.0785,14.3629,13.6519,14.0785,699684.0],["1997-01-06",14.0785,14.0785,12.6564,12.6564,628661.0],["1997-01-07",12.5853,12.5853,10.5944,10.8788,5494453.0],["1997-01-08",11.7321,12.7275,11.661,12.5853,3598978.0],["1997-01-09",12.1587,12.4431,11.7676,11.9809,1312523.0],["1997-01-10",11.8387,13.2964,11.8387,13.1186,1227436.0],["1997-01-13",13.2964,13.2964,12.7986,12.9408,409262.0],["1997-01-14",13.0119,13.1542,12.7986,12.7986,919082.0],["1997-01-15",12.4431,12.7986,11.9454,12.4431,1100508.0],["1997-01-16",12.372,13.2253,12.372,13.083,552012.0],["1997-01-17",10.7366,11.9454,9.7412,11.5899,25378488.0],["1997-01-20",11.5188,11.661,10.7366,11.1633,3793764.0],["1997-01-21",11.0921,11.1633,10.8077,10.8433,623387.0],["1997-01-22",10.9144,11.5899,10.9144,11.5899,2485109.0],["1997-01-23",11.8743,12.5142,11.661,12.0876,2109248.0],["1997-01-24",12.0876,13.2253,12.0876,12.9408,830831.0],["1997-01-27",13.2964,13.5808,13.0119,13.1542,2213322.0],["1997-01-28",13.6519,13.723,12.5142,12.5498,581546.0],["1997-01-29",12.7631,12.7631,12.2298,12.2298,1258025.0],["1997-01-30",12.372,12.5142,12.0876,12.2298,855794.0],["1997-01-31",12.2298,12.5142,12.1587,12.4076,272490.0],["1997-02-03",12.5853,13.7941,12.5142,13.3675,1227787.0],["1997-02-04",13.2964,13.2964,12.5142,12.5142,517555.0],["1997-02-05",12.6564,13.0119,12.5142,12.6564,345271.0],["1997-02-06",12.5142,12.8697,11.9454,11.9454,796022.0],["1997-02-07",11.9454,13.0119,11.7321,12.9408,864233.0],["1997-02-10",12.6564,13.0119,12.5853,13.0119,809735.0],["1997-02-11",12.8697,13.0475,12.5142,12.5853,582953.0],["1997-02-12",12.6564,12.7986,12.4431,12.5142,107941.0],["1997-02-13",12.5142,13.5808,12.5142,13.3675,437390.0],["1997-02-14",13.5097,13.5097,12.6564,12.7986,317143.0],["1997-02-18",12.692,12.9408,12.3009,12.5142,173690.0],["1997-02-19",12.3009,12.5142,11.8743,12.0165,572405.0],["1997-02-20",12.0876,12.2298,11.1633,11.3055,826260.0],["1997-02-21",11.3055,11.4477,11.021,11.021,360742.0],["1997-02-24",11.021,11.1633,10.4522,10.63,1019288.0],["1997-02-25",10.8788,11.021,10.3811,10.6655,360742.0],["1997-02-26",10.3811,10.6655,9.8123,10.0967,1651114.0],["1997-02-27",10.1678,10.31,9.5279,9.6701,1596967.0],["1997-02-28",9.7412,9.7412,8.8879,9.3146,1374404.0],["1997-03-03",9.3146,9.4923,9.0301,9.0479,1053042.0],["1997-03-04",9.2435,10.7011,9.0301,10.3811,1481642.0],["1997-03-05",10.3456,10.8077,10.0256,10.5944,826612.0],["1997-03-06",10.8077,10.8077,9.99,10.0967,577327.0],["1997-03-07",10.0256,11.1633,10.0256,10.9855,851927.0],["1997-03-10",10.8966,12.0165,10.7366,11.9809,1100860.0],["1997-03-11",12.3009,12.9408,12.3009,12.7986,3059272.0],["1997-03-12",12.5498,12.7986,12.1943,12.5142,741173.0],["1997-03-13",12.372,12.5142,11.8032,11.9454,483098.0],["1997-03-14",11.8032,12.0876,11.1633,11.3055,259129.0],["1997-03-17",11.1633,11.3766,10.5233,10.9499,360390.0],["1997-03-18",11.0921,11.5188,10.5944,10.6655,404340.0],["1997-03-19",10.5944,11.0921,10.3811,11.0921,789342.0],["1997-03-20",10.8788,11.3766,10.8433,11.3055,1139184.0],["1997-03-21",11.4477,11.5899,10.9499,11.2344,414888.0],["1997-03-24",11.021,11.2344,10.8788,10.9855,156814.0],["1997-03-25",11.0921,11.9809,10.8788,11.9809,359687.0],["1997-03-26",11.7676,12.6564,11.7321,12.4076,556934.0],["1997-03-27",12.2298,12.4431,11.2699,11.501,357929.0],["1997-03-31",11.5899,11.5899,10.5233,10.5233,556934.0],["1997-04-01",10.7366,11.0921,10.7366,10.9855,317495.0],["1997-04-02",10.8788,10.9499,10.6655,10.7722,196544.0],["1997-04-03",10.8788,10.8788,10.5944,10.6655,187051.0],["1997-04-04",10.8788,11.3055,10.5944,11.1633,726757.0],["1997-04-07",11.3055,12.0876,11.0921,11.661,728164.0],["1997-04-08",11.9454,12.372,11.5188,12.0165,562912.0],["1997-04-09",12.3009,12.5853,11.6965,11.8743,504194.0],["1997-04-10",11.661,11.8743,11.5188,11.7676,230650.0],["1997-04-11",11.5188,12.0876,11.0921,11.8743,441961.0],["1997-04-14",11.8032,12.2298,11.4477,12.1587,228540.0],["1997-04-15",12.372,12.4076,11.661,11.8032,219750.0],["1997-04-16",11.661,12.5853,11.661,12.1587,469386.0],["1997-04-17",12.2298,12.4787,12.0876,12.2298,426139.0],["1997-04-18",12.2654,12.4431,11.6077,11.661,273193.0],["1997-04-21",11.4477,11.5188,10.2389,10.5233,509117.0],["1997-04-22",10.31,10.5233,9.4568,9.99,2559648.0],["1997-04-23",10.1678,10.9499,10.0967,10.8788,1005224.0],["1997-04-24",11.3766,11.6965,10.9499,11.0921,640264.0],["1997-04-25",11.021,11.0921,10.5233,10.8077,93174.0],["1997-04-28",10.5233,10.8788,10.5233,10.7366,219047.0],["1997-04-29",11.3766,11.5188,10.8077,10.8788,181074.0],["1997-04-30",11.1633,11.3766,10.8788,11.3055,406098.0],["1997-05-01",11.5188,12.9408,11.3766,12.7986,1422222.0],["1997-05-02",12.5853,13.7941,12.5853,13.6874,2259382.0],["1997-05-05",13.7941,14.6118,13.7941,14.0074,2711188.0],["1997-05-06",13.9007,13.9363,13.2608,13.3675,705310.0],["1997-05-07",13.5097,13.5097,13.0119,13.0119,208850.0],["1997-05-08",13.1542,13.723,13.083,13.5097,240846.0],["1997-05-09",13.5808,13.9363,13.5452,13.6874,465870.0],["1997-05-12",13.6874,14.1852,13.6519,14.0074,582953.0],["1997-05-13",13.9363,14.1496,13.5808,13.883,980612.0],["1997-05-14",14.2563,14.2918,13.7941,13.7941,631825.0],["1997-05-15",13.8652,14.2918,13.6519,14.2385,827666.0],["1997-05-16",14.2207,14.434,13.2964,13.5808,974987.0],["1997-05-19",13.4741,13.4741,12.8697,13.083,447235.0],["1997-05-20",13.2253,13.6519,12.9053,13.4919,556231.0],["1997-05-21",13.8652,14.3629,13.5808,13.9718,1218997.0],["1997-05-22",14.2207,15.4295,14.2207,14.8251,1832891.0],["1997-05-23",15.2162,16.496,15.2162,16.2116,2496712.0],["1997-05-27",16.3538,16.3538,15.7139,15.8561,763324.0],["1997-05-28",16.0694,16.3538,15.4295,15.5006,1055855.0],["1997-05-29",15.4295,15.6428,15.4295,15.5717,250691.0],["1997-05-30",14.9317,15.2162,14.6473,14.9317,1467578.0],["1997-06-02",14.7895,15.9272,14.7895,15.8383,681752.0],["1997-06-03",15.5006,16.9582,15.5006,16.5138,1776986.0],["1997-06-04",16.7804,17.5626,16.6382,17.2426,1241851.0],["1997-06-05",17.4204,17.5626,16.5316,16.6382,594907.0],["1997-06-06",16.496,17.0648,16.496,16.8515,940530.0],["1997-06-09",16.8515,16.8515,16.496,16.7093,325230.0],["1997-06-10",16.816,16.816,15.6428,15.785,479934.0],["1997-06-11",15.785,15.9272,15.3584,15.8561,554825.0],["1997-06-12",15.9627,16.0694,15.7494,15.8561,1583958.0],["1997-06-13",15.8205,15.8205,15.2162,15.6783,374102.0],["1997-06-16",15.7139,16.2116,15.7139,15.9627,255613.0],["1997-06-17",15.9627,16.1761,15.8561,15.9805,347381.0],["1997-06-18",15.785,15.9272,15.1451,15.1451,563966.0],["1997-06-19",15.2873,15.5717,13.9363,15.3584,3812750.0],["1997-06-20",15.3584,15.5717,14.4696,14.7895,893767.0],["1997-06-23",15.0739,15.2873,14.7895,15.0739,588227.0],["1997-06-24",15.4295,15.6428,15.1451,15.4295,469034.0],["1997-06-25",15.3939,15.8561,15.3939,15.5717,536893.0],["1997-06-26",15.7317,16.7804,15.5006,16.4605,1787183.0],["1997-06-27",16.5671,17.2071,16.496,16.7093,1194385.0],["1997-06-30",16.7804,16.7804,16.3894,16.5671,506656.0],["1997-07-01",16.496,16.6382,16.3538,16.4605,276709.0],["1997-07-02",16.3538,16.8515,16.3538,16.8515,365664.0],["1997-07-03",17.136,17.527,16.8515,17.4515,490482.0],["1997-07-07",17.4204,18.5936,17.2071,18.3447,1121604.0],["1997-07-08",18.4869,18.7002,18.167,18.4514,482395.0],["1997-07-09",18.558,18.878,18.4158,18.6469,589282.0],["1997-07-10",18.3803,18.8424,18.3803,18.5936,287960.0],["1997-07-11",18.4869,19.0557,18.4869,18.7713,973932.0],["1997-07-14",18.878,18.9846,18.7713,18.8247,1753429.0],["1997-07-15",18.4869,18.6291,17.9181,18.2025,753479.0],["1997-07-16",18.3803,18.9491,18.0603,18.7713,592446.0],["1997-07-17",18.6647,18.9846,18.3447,18.398,405043.0],["1997-07-18",18.4158,18.558,17.9181,17.9181,172987.0],["1997-07-21",18.2381,18.2381,17.6337,18.0603,1021046.0],["1997-07-22",17.9181,18.1314,17.7759,17.9181,237330.0],["1997-07-23",17.9892,18.0247,17.9181,17.9892,92471.0],["1997-07-24",18.0247,18.7002,17.9181,18.558,792506.0],["1997-07-25",18.7002,18.7002,18.4158,18.4158,270380.0],["1997-07-28",18.4158,18.6291,18.4158,18.4158,94580.0],["1997-07-29",18.3447,18.3447,17.9892,17.9892,344568.0],["1997-07-30",18.2736,18.9135,18.0603,18.7713,669095.0],["1997-07-31",18.9135,19.909,18.9135,19.4113,1141997.0],["1997-08-01",19.6246,19.6957,19.3046,19.6601,406098.0],["1997-08-04",19.4824,20.5489,19.4824,20.1223,976745.0],["1997-08-05",20.1223,21.1533,19.9445,21.0466,756292.0],["1997-08-06",21.1533,21.1533,20.7267,20.9044,354061.0],["1997-08-07",20.62,20.7622,19.198,19.589,1349089.0],["1997-08-08",19.4468,19.6601,18.9491,18.9846,657492.0],["1997-08-11",18.9846,19.4113,18.2736,18.3803,1359637.0],["1997-08-12",18.3447,18.7358,18.2025,18.3803,259129.0],["1997-08-13",18.3803,19.3402,18.3803,19.2691,764378.0],["1997-08-14",19.5535,19.5535,18.7713,18.9135,449345.0],["1997-08-15",18.7713,19.6246,18.6291,19.2691,535838.0],["1997-08-18",19.2691,19.2691,18.2381,18.4158,451806.0],["1997-08-19",18.3803,18.7713,18.2025,18.5225,127279.0],["1997-08-20",18.7002,19.5535,18.4158,19.3402,402582.0],["1997-08-21",19.4824,19.4824,18.7713,18.9846,925763.0],["1997-08-22",18.8958,18.9135,17.847,18.167,1334322.0],["1997-08-25",18.0603,18.2025,17.6337,17.6337,651515.0],["1997-08-26",17.5981,17.5981,16.496,16.9582,1377569.0],["1997-08-27",16.9226,17.6337,16.496,17.4204,1627205.0],["1997-08-28",17.5981,19.7668,17.2782,19.749,2461903.0],["1997-08-29",19.6601,20.5134,19.3402,19.4113,1663068.0],["1997-09-02",19.4113,20.6022,19.4113,20.0512,1231303.0],["1997-09-03",20.0156,20.4778,20.0156,20.4423,356171.0],["1997-09-04",20.5489,20.5489,19.9445,19.9445,1223568.0],["1997-09-05",20.1934,20.3712,19.9445,20.3001,1339948.0],["1997-09-08",20.3712,21.0822,20.0867,20.9755,399066.0],["1997-09-09",21.0111,22.682,20.8333,21.8288,1166960.0],["1997-09-10",21.8643,22.3976,21.6155,22.1843,440555.0],["1997-09-11",21.971,22.5398,21.3666,22.1487,426491.0],["1997-09-12",21.8643,22.7531,21.6155,21.971,430007.0],["1997-09-15",21.6866,22.1132,21.6866,22.1132,266513.0],["1997-09-16",22.1132,22.1132,21.3311,22.0776,290773.0],["1997-09-17",22.2554,22.6109,22.1487,22.3976,648350.0],["1997-09-18",22.2554,22.7531,22.2554,22.6465,229595.0],["1997-09-19",22.3265,22.6109,21.8288,22.0954,289367.0],["1997-09-22",22.1843,22.7531,21.8999,22.4154,1066403.0],["1997-09-23",22.6465,23.0375,22.5043,22.8598,479582.0],["1997-09-24",23.0375,23.0375,22.291,22.3265,405746.0],["1997-09-25",22.1843,23.0731,21.7577,21.8288,845950.0],["1997-09-26",22.1843,22.1843,21.4733,21.5088,285851.0],["1997-09-29",21.6155,21.971,21.5088,21.6155,123412.0],["1997-09-30",21.6155,22.7531,21.4022,22.6109,927872.0],["1997-10-01",22.6109,23.1798,21.8643,21.8999,863530.0],["1997-10-02",22.1132,22.1132,21.651,21.8999,161384.0],["1997-10-03",22.1843,22.4687,21.8288,22.1132,460948.0],["1997-10-06",22.3265,22.4687,22.0065,22.0421,91064.0],["1997-10-07",22.1132,22.4687,22.1132,22.4687,142750.0],["1997-10-08",22.1843,22.6109,22.1843,22.5398,132905.0],["1997-10-09",22.3265,23.8908,22.3265,23.322,871616.0],["1997-10-10",23.3931,23.5353,22.8598,23.1798,634638.0],["1997-10-13",23.002,24.3174,23.002,23.9619,595962.0],["1997-10-14",24.1752,24.1752,23.6952,23.9619,414185.0],["1997-10-15",23.9974,24.8151,23.8552,24.353,450400.0],["1997-10-16",24.6018,24.6018,23.2864,23.6064,484505.0],["1997-10-17",23.8197,23.8197,22.2199,22.6109,939475.0],["1997-10-20",22.1932,22.4332,21.1533,21.8999,1197198.0],["1997-10-21",22.8953,23.8908,22.8953,23.322,1752023.0],["1997-10-22",23.322,23.322,22.7531,23.0731,2039983.0],["1997-10-23",22.6109,23.1798,22.2554,22.4687,344920.0],["1997-10-24",22.682,22.8953,20.4067,20.5845,1301272.0],["1997-10-27",19.9445,20.0512,15.6072,16.2116,2768147.0],["1997-10-28",18.7713,20.5489,14.9317,20.1934,2497063.0],["1997-10-29",20.7622,20.7622,18.4869,18.5758,1361044.0],["1997-10-30",17.6337,18.9846,17.136,17.6337,1085038.0],["1997-10-31",18.7002,19.2691,18.558,19.0913,1458085.0],["1997-11-03",19.1268,19.6957,18.6291,19.589,695465.0],["1997-11-04",19.8379,20.0512,19.6068,19.9445,1117033.0],["1997-11-05",20.1223,20.1223,19.6957,19.909,268271.0],["1997-11-06",19.9801,19.9801,19.4113,19.749,517907.0],["1997-11-07",18.9135,19.7668,18.9135,19.2691,441610.0],["1997-11-10",19.3046,19.8379,19.0557,19.2335,296399.0],["1997-11-11",19.3402,19.3757,18.3803,18.7713,490834.0],["1997-11-12",17.9181,18.9135,17.7048,18.167,848059.0],["1997-11-13",19.6246,19.7668,18.2025,19.6957,316440.0],["1997-11-14",19.9801,20.4778,19.6957,20.2645,1048295.0],["1997-11-17",20.7622,22.1843,20.1934,22.1843,1316918.0],["1997-11-18",22.4687,23.322,21.8999,22.3976,959692.0],["1997-11-19",22.1843,23.0375,22.1843,22.8953,476066.0],["1997-11-20",23.0375,23.322,22.6109,23.0375,539530.0],["1997-11-21",23.322,23.322,21.7577,22.0421,510875.0],["1997-11-24",22.1843,22.1843,21.0466,21.1889,1078006.0],["1997-11-25",21.0466,23.4642,21.0466,23.3931,606334.0],["1997-11-26",22.9664,23.4642,22.9664,23.2864,252097.0],["1997-11-28",23.7486,23.7486,22.8242,22.8242,27249.0],["1997-12-01",23.8908,23.8908,21.6155,22.7531,273721.0],["1997-12-02",23.322,23.322,21.0466,21.7577,422096.0],["1997-12-03",21.1889,21.6155,20.5134,20.5845,1224447.0],["1997-12-04",20.9755,23.0375,20.4778,22.9309,429479.0],["1997-12-05",23.1798,25.1706,22.4687,24.8862,489251.0],["1997-12-08",24.8862,26.5216,23.9974,26.4505,687026.0],["1997-12-09",25.3129,27.0193,25.3129,25.5973,580667.0],["1997-12-10",25.5973,25.5973,23.1798,23.7486,708650.0],["1997-12-11",22.6109,23.322,19.8379,20.4067,1348034.0],["1997-12-12",21.5444,21.7577,18.2025,19.0557,1098750.0],["1997-12-15",19.3402,19.3402,17.9181,18.9135,1289317.0],["1997-12-16",19.6246,21.0111,18.7713,20.78,710584.0],["1997-12-17",21.4733,22.4687,20.2645,21.6866,847180.0],["1997-12-18",20.9044,21.6866,20.0512,20.8333,482395.0],["1997-12-19",19.3402,22.0421,19.3402,22.0421,637627.0],["1997-12-22",22.0421,23.2509,21.8999,22.1487,747326.0],["1997-12-23",22.2554,22.682,19.3402,19.3757,326109.0],["1997-12-24",21.0466,21.6866,20.1223,20.4778,200939.0],["1997-12-26",21.1889,21.4733,20.1934,20.7978,93701.0],["1997-12-29",21.4733,22.7531,20.94,22.7531,339294.0],["1997-12-30",23.0375,23.0375,22.1843,22.3976,864233.0],["1997-12-31",22.1843,23.6064,21.8288,23.5353,215003.0],["1998-01-02",22.4687,23.7486,22.1843,22.8953,128334.0],["1998-01-05",22.3265,25.0284,22.3265,24.8151,1106661.0],["1998-01-06",24.3174,25.5973,24.3174,25.0995,736778.0],["1998-01-07",25.0284,25.0284,23.322,24.3885,464112.0],["1998-01-08",24.6729,24.6729,23.4642,24.3174,176152.0],["1998-01-09",23.8908,24.033,21.5444,21.8999,864057.0],["1998-01-12",19.909,23.0375,19.4824,21.1177,783541.0],["1998-01-13",22.1843,22.1843,21.5444,21.811,918555.0],["1998-01-14",21.8999,22.1843,21.6155,21.8288,660305.0],["1998-01-15",21.971,21.971,21.1889,21.491,404516.0],["1998-01-16",21.8288,21.8288,20.6911,20.9578,451982.0],["1998-01-20",21.3311,22.1843,21.1177,21.6155,1521901.0],["1998-01-21",21.8999,21.8999,21.0466,21.6155,911523.0],["1998-01-22",21.26,21.4733,20.4778,21.2244,1124768.0],["1998-01-23",20.7622,21.4733,20.7622,21.0466,271611.0],["1998-01-26",21.0466,21.1889,19.3402,19.8379,635869.0],["1998-01-27",19.6246,20.0512,18.8069,18.878,1257673.0],["1998-01-28",18.9135,19.909,18.4869,19.7668,1640741.0],["1998-01-29",19.909,21.1177,19.7668,21.1177,1094179.0],["1998-01-30",21.26,21.3311,20.0512,20.9044,729394.0],["1998-02-02",20.9755,22.682,20.9755,22.4687,1292833.0],["1998-02-03",22.5398,23.5353,22.1843,22.7531,848762.0],["1998-02-04",22.8953,22.8953,22.1132,22.1843,1056382.0],["1998-02-05",22.4687,22.7531,21.8288,21.9354,873550.0],["1998-02-06",22.0421,23.0375,21.6155,22.1132,647471.0],["1998-02-09",21.971,23.0375,21.971,22.6109,191270.0],["1998-02-10",22.6109,23.322,22.1843,22.6109,569768.0],["1998-02-11",22.5398,23.4642,22.5398,23.1798,256492.0],["1998-02-12",23.0375,24.1041,23.0375,23.322,523357.0],["1998-02-13",23.6064,24.9396,23.3931,24.6018,504722.0],["1998-02-17",25.0284,25.5262,23.0375,23.6064,519665.0],["1998-02-18",23.0375,23.8197,23.0375,23.8197,277412.0],["1998-02-19",23.4642,24.8862,23.4642,24.5663,619695.0],["1998-02-20",23.1086,23.322,21.8999,22.6642,4823249.0],["1998-02-23",22.7531,23.8908,22.5398,23.6064,624617.0],["1998-02-24",23.5353,24.1752,23.2509,23.8908,691597.0],["1998-02-25",24.033,24.033,22.682,23.1442,701794.0],["1998-02-26",22.9664,23.6775,22.5398,22.682,709705.0],["1998-02-27",22.7531,22.9664,22.682,22.7887,372872.0],["1998-03-02",22.9664,22.9664,21.4733,21.7221,626727.0],["1998-03-03",21.4733,21.4733,20.3356,21.3311,1829199.0],["1998-03-04",21.2955,22.7531,21.2955,22.682,495404.0],["1998-03-05",21.4733,22.6109,21.1889,21.3133,1811795.0],["1998-03-06",21.8999,22.7531,21.4733,22.682,828545.0],["1998-03-09",22.2554,22.6109,21.8999,21.8999,585062.0],["1998-03-10",22.1132,22.5398,21.8999,21.9888,363379.0],["1998-03-11",21.8999,22.3265,21.8999,22.2199,570647.0],["1998-03-12",22.1843,22.682,22.0421,22.5398,772993.0],["1998-03-13",22.6109,23.4642,22.5398,23.3042,1249762.0],["1998-03-16",23.7486,25.2418,23.7486,24.8862,2107139.0],["1998-03-17",25.0995,25.5973,24.6018,25.1173,1336080.0],["1998-03-18",24.6018,24.744,24.2463,24.4418,363730.0],["1998-03-19",24.4596,24.6018,23.9619,24.033,204104.0],["1998-03-20",24.2463,24.2463,22.9664,23.0731,746974.0],["1998-03-23",22.8242,23.1086,22.4687,22.8953,1003642.0],["1998-03-24",22.5043,23.9619,22.4687,23.8552,683862.0],["1998-03-25",24.8862,25.0284,24.1752,24.3174,908710.0],["1998-03-26",24.4596,24.4596,23.8197,24.1752,325230.0],["1998-03-27",24.3885,24.4596,23.6064,23.8375,166658.0],["1998-03-30",23.8908,24.0685,23.7486,23.8908,423151.0],["1998-03-31",24.2463,26.0239,23.8908,23.9263,1470215.0],["1998-04-01",24.5307,24.744,23.8197,24.353,450751.0],["1998-04-02",24.5485,25.5262,23.6419,24.8862,1372119.0],["1998-04-03",25.3129,25.8461,24.9573,25.5973,1315160.0],["1998-04-06",25.8106,25.8106,24.1752,24.2108,428952.0],["1998-04-07",24.1752,24.3174,23.0375,23.5353,585766.0],["1998-04-08",23.7486,23.9619,22.9664,23.1086,537596.0],["1998-04-09",23.322,24.2463,23.1798,24.1752,756116.0],["1998-04-13",24.2463,24.2463,23.3931,23.4286,531268.0],["1998-04-14",23.6064,25.5973,23.6064,25.4551,718143.0],["1998-04-15",25.7395,28.7969,25.2418,28.0148,2180272.0],["1998-04-16",28.4414,31.0722,28.157,30.6634,3162290.0],["1998-04-17",30.6812,32.7076,30.0057,31.9255,1872622.0],["1998-04-20",31.8544,32.281,31.57,32.0677,831710.0],["1998-04-21",32.7787,34.343,30.7167,31.8899,1916747.0],["1998-04-22",32.281,32.4232,30.0057,31.3567,1607691.0],["1998-04-23",31.1433,31.6411,30.2901,30.3968,496635.0],["1998-04-24",30.3612,31.0011,29.9346,30.8056,592622.0],["1998-04-27",30.1479,31.4989,30.0057,30.4323,781079.0],["1998-04-28",30.4323,31.7122,30.219,30.8945,549375.0],["1998-04-29",30.93,32.9209,30.5034,31.9966,541288.0],["1998-04-30",32.4943,32.6365,30.5034,30.8589,1229018.0],["1998-05-01",31.2856,32.3521,31.0011,31.7122,337360.0],["1998-05-04",31.7477,32.281,31.4278,31.4278,124115.0],["1998-05-05",31.4989,31.8544,30.1479,30.5034,254558.0],["1998-05-06",30.4323,31.2856,30.4323,30.7878,332086.0],["1998-05-07",31.0011,31.0011,29.5791,30.5034,410141.0],["1998-05-08",30.5745,31.0722,29.899,31.0367,467980.0],["1998-05-11",31.0722,31.3567,30.1479,30.3612,541640.0],["1998-05-12",30.3612,30.6456,29.899,30.3612,325230.0],["1998-05-13",30.5034,31.4278,30.4323,30.93,529158.0],["1998-05-14",30.7167,31.6411,30.7167,31.2144,398187.0],["1998-05-15",31.3567,32.1388,31.0011,31.25,248581.0],["1998-05-18",32.1032,32.4232,31.0722,31.3211,493998.0],["1998-05-19",31.9255,33.4898,31.7833,33.3476,1019113.0],["1998-05-20",34.023,34.5563,32.281,32.601,685796.0],["1998-05-21",33.0631,33.0631,31.57,31.9255,579085.0],["1998-05-22",31.8544,32.3521,31.6411,32.1388,857728.0],["1998-05-26",32.5654,32.992,31.6766,32.1388,1284922.0],["1998-05-27",31.2856,31.57,29.7924,30.8589,1322016.0],["1998-05-28",31.2856,31.4989,29.8635,30.5745,531795.0],["1998-05-29",30.7167,31.0722,28.868,29.0102,480286.0],["1998-06-01",29.0102,29.4369,27.5882,27.8726,797077.0],["1998-06-02",28.0148,29.2235,28.0148,28.9391,595610.0],["1998-06-03",31.0722,32.281,30.1479,30.7167,1608394.0],["1998-06-04",31.0722,31.6411,30.5745,31.4989,576097.0],["1998-06-05",31.8544,32.0677,31.1789,31.8544,525466.0],["1998-06-08",31.4278,31.9255,30.9656,31.2144,825908.0],["1998-06-09",31.4278,31.7833,31.1433,31.5166,394319.0],["1998-06-10",31.2856,31.57,31.0011,31.0367,198302.0],["1998-06-11",31.2856,31.2856,30.0057,30.0057,458135.0],["1998-06-12",30.1479,30.5745,29.508,29.5791,616706.0],["1998-06-15",29.4369,29.7213,28.7969,29.1524,432995.0],["1998-06-16",29.2235,29.7924,29.0813,29.6502,530564.0],["1998-06-17",30.219,30.5745,29.9346,30.0057,735547.0],["1998-06-18",30.1479,31.7122,30.0057,30.7878,467804.0],["1998-06-19",30.6812,31.9255,30.5923,31.6411,846301.0],["1998-06-22",31.7122,35.694,31.4989,35.694,1335553.0],["1998-06-23",34.9118,37.3294,34.4141,35.8362,2809108.0],["1998-06-24",35.8362,36.1917,33.7031,34.1297,1417475.0],["1998-06-25",34.2008,34.8407,33.5609,33.8097,492943.0],["1998-06-26",33.9875,34.6274,33.4898,33.8453,226255.0],["1998-06-29",34.0586,34.0586,32.7787,33.312,510875.0],["1998-06-30",33.4187,35.7651,33.1342,35.7117,1456327.0],["1998-07-01",35.694,36.1206,34.4852,35.8362,1192979.0],["1998-07-02",36.0495,36.3339,32.992,33.2053,1503090.0],["1998-07-06",33.0631,33.4187,28.7258,29.2235,4780178.0],["1998-07-07",29.9346,31.0722,29.508,29.7213,1873325.0],["1998-07-08",29.7213,30.0768,27.1615,29.3302,3220129.0],["1998-07-09",29.7213,31.0011,29.1524,29.9346,1787886.0],["1998-07-10",30.0768,30.0768,28.868,29.0102,572229.0],["1998-07-13",29.4013,29.4369,28.4414,28.7258,609850.0],["1998-07-14",28.7258,29.6502,28.5836,29.5791,1328696.0],["1998-07-15",29.5791,30.1479,29.2947,30.1479,467101.0],["1998-07-16",30.2901,31.9966,30.1479,31.2144,976217.0],["1998-07-17",31.7122,32.992,31.4989,31.9255,842434.0],["1998-07-20",32.2099,32.4232,30.5745,30.7878,544628.0],["1998-07-21",31.2144,31.3567,29.4369,29.7213,1007334.0],["1998-07-22",29.8635,30.7523,28.7258,29.899,831007.0],["1998-07-23",29.8635,31.1433,29.8635,31.0367,1208273.0],["1998-07-24",31.7122,32.0677,30.0768,30.2901,767015.0],["1998-07-27",30.1479,30.2901,29.4191,29.6502,1211438.0],["1998-07-28",29.5791,29.9346,28.157,28.2281,705310.0],["1998-07-29",28.5836,29.508,27.0193,27.3749,834698.0],["1998-07-30",27.0193,28.4414,25.5973,28.3703,1669573.0],["1998-07-31",28.157,29.5435,27.5882,28.4414,869331.0],["1998-08-03",28.6547,28.6547,27.3749,27.6593,698278.0],["1998-08-04",27.5882,28.0148,25.3129,25.4195,2424106.0],["1998-08-05",26.1661,26.5927,25.4551,26.2372,1876138.0],["1998-08-06",26.7349,31.0011,26.4505,29.5791,3040109.0],["1998-08-07",30.0057,33.2765,29.4369,32.1388,2260612.0],["1998-08-10",31.7122,31.7833,30.5034,30.7878,1242730.0],["1998-08-11",29.9346,32.1388,29.0813,31.1433,1128812.0],["1998-08-12",31.8544,32.992,31.4633,32.4943,690367.0],["1998-08-13",32.7787,34.2719,31.2856,31.2856,1402357.0],["1998-08-14",30.4323,31.4989,30.0768,31.2144,1051284.0],["1998-08-17",31.8544,31.8544,30.93,31.1433,605455.0],["1998-08-18",31.7833,32.4232,31.4989,32.2099,954946.0],["1998-08-19",32.7076,33.2053,32.1388,32.3521,1126702.0],["1998-08-20",32.281,32.4232,31.2856,31.57,431237.0],["1998-08-21",31.4278,31.4278,28.7969,30.5212,2730174.0],["1998-08-24",30.4323,30.7167,28.9391,29.9346,1514165.0],["1998-08-25",29.9346,31.0011,29.1524,29.5791,1016300.0],["1998-08-26",29.5435,29.7924,28.9391,29.0813,321011.0],["1998-08-27",28.4414,28.4414,27.3749,27.3749,706716.0],["1998-08-28",27.5882,28.3703,25.3129,26.3794,730976.0],["1998-08-31",26.5927,26.7349,22.6109,22.7176,2189589.0],["1998-09-01",22.8242,25.8817,22.7531,24.744,1757473.0],["1998-09-02",25.2418,25.384,23.2509,24.4596,980437.0],["1998-09-03",23.6064,24.8151,23.1798,23.6064,542870.0],["1998-09-04",24.033,24.4596,22.8953,23.2509,502436.0],["1998-09-08",24.4596,24.744,23.6775,24.6018,1489729.0],["1998-09-09",25.0284,25.8817,24.2463,24.4596,1519088.0],["1998-09-10",23.6064,24.1752,22.9664,23.4642,1058492.0],["1998-09-11",23.4642,24.6018,23.322,24.2819,916445.0],["1998-09-14",24.8862,25.4551,24.3885,25.1706,812899.0],["1998-09-15",24.8151,25.4551,24.033,24.3885,1319906.0],["1998-09-16",24.8151,25.5262,23.8197,24.1396,1936261.0],["1998-09-17",22.8242,22.8242,21.0822,21.4022,6234044.0],["1998-09-18",21.8288,22.7531,21.6155,22.6998,2788891.0],["1998-09-21",21.4733,23.7486,21.4022,23.4642,1812322.0],["1998-09-22",24.3174,25.4551,23.6775,24.8862,2934805.0],["1998-09-23",25.5973,26.2372,25.3129,25.8817,1221634.0],["1998-09-24",25.9528,26.1661,24.4596,24.9573,538124.0],["1998-09-25",24.744,25.4551,24.4596,25.0284,505425.0],["1998-09-28",25.5973,25.7395,25.0995,25.5973,1087323.0],["1998-09-29",25.8817,26.1661,23.0375,23.1798,1698580.0],["1998-09-30",23.0375,23.5353,22.0421,23.322,1479181.0],["1998-10-01",22.9664,24.1041,22.6109,22.9664,978327.0],["1998-10-02",22.7531,23.322,21.6155,22.682,1541239.0],["1998-10-05",22.6109,22.6109,17.7759,20.1223,3593000.0],["1998-10-06",21.0466,21.971,20.0512,21.1889,2918456.0],["1998-10-07",20.9044,22.6109,19.3402,19.5535,1855042.0],["1998-10-08",18.7713,21.0466,18.4869,20.4778,2017657.0],["1998-10-09",21.1177,23.1798,20.6911,22.8953,1652168.0],["1998-10-12",23.7486,24.8151,22.682,23.1086,1288790.0],["1998-10-13",23.1798,25.4551,23.1798,24.4596,1712468.0],["1998-10-14",24.9929,25.7395,24.3885,24.4596,870210.0],["1998-10-15",24.8862,26.1661,24.6729,25.8817,1351902.0],["1998-10-16",26.0239,28.4414,25.9528,27.446,1871743.0],["1998-10-19",27.8726,28.5836,27.446,28.4414,924005.0],["1998-10-20",28.5125,29.7924,28.5125,29.2235,1368251.0],["1998-10-21",29.2947,29.2947,27.7304,28.9391,992918.0],["1998-10-22",28.7258,30.219,27.8726,29.9346,581371.0],["1998-10-23",30.219,31.2144,29.9346,30.1479,1129339.0],["1998-10-26",30.93,31.4989,30.219,30.6812,1162390.0],["1998-10-27",31.0011,31.4989,30.6456,31.2856,1345046.0],["1998-10-28",31.2144,32.992,30.4323,31.2144,2581096.0],["1998-10-29",27.6237,28.7258,27.1615,27.3038,8977227.0],["1998-10-30",27.837,28.6547,27.446,28.157,2554901.0],["1998-11-02",28.7969,30.7167,28.2281,30.1479,1761516.0],["1998-11-03",30.1479,30.1479,28.4414,28.6547,1652696.0],["1998-11-04",29.0813,30.1479,27.837,29.7924,1331158.0],["1998-11-05",29.3658,31.4278,29.0813,30.0768,789342.0],["1998-11-06",30.7167,31.1433,30.0768,30.3968,719022.0],["1998-11-09",30.6101,30.6456,29.5435,30.1834,749611.0],["1998-11-10",29.8635,30.219,29.0102,29.5791,989754.0],["1998-11-11",29.6857,30.059,29.4369,29.4369,1324829.0],["1998-11-12",29.508,29.6502,29.2947,29.508,451982.0],["1998-11-13",29.7213,29.7213,29.0102,29.1524,483098.0],["1998-11-16",29.5791,29.6502,27.0193,28.2992,1130218.0],["1998-11-17",28.5481,28.9391,27.8015,28.2992,819052.0],["1998-11-18",28.0859,29.8635,28.0859,29.7924,1034759.0],["1998-11-19",30.5034,32.7787,30.1479,31.2856,2403713.0],["1998-11-20",31.8188,32.3877,29.2947,29.6146,2076725.0],["1998-11-23",30.219,32.5654,29.9346,31.4989,1594858.0],["1998-11-24",32.4232,32.5299,31.1433,31.2856,356698.0],["1998-11-25",31.57,31.7833,30.5745,30.8945,313276.0],["1998-11-27",31.3567,31.9255,31.2144,31.57,155759.0],["1998-11-30",31.7122,31.7122,30.3612,30.8234,649405.0],["1998-12-01",30.7167,33.0631,30.1479,32.9209,969889.0],["1998-12-02",32.9209,33.9875,32.281,33.1342,1053745.0],["1998-12-03",32.6365,37.4005,32.4232,35.374,1734443.0],["1998-12-04",35.4096,36.6894,33.632,34.1297,2986842.0],["1998-12-07",34.5563,35.5518,34.1297,34.9474,924708.0],["1998-12-08",35.2673,35.2673,33.8453,34.1297,541991.0],["1998-12-09",34.6985,34.7696,33.2409,33.3831,1766087.0],["1998-12-10",33.5609,33.7742,32.7787,32.9209,812196.0],["1998-12-11",33.0631,33.1342,31.8544,32.6365,847356.0],["1998-12-14",32.281,32.7787,31.4989,31.7477,687554.0],["1998-12-15",31.9966,34.2719,31.961,33.7742,1486741.0],["1998-12-16",34.0586,34.4141,33.0276,33.1342,586645.0],["1998-12-17",33.7031,34.0586,33.4898,33.632,702673.0],["1998-12-18",33.8097,36.9738,33.7742,36.1206,1683461.0],["1998-12-21",36.1917,39.2491,35.7651,38.1826,2137025.0],["1998-12-22",37.8271,38.1115,35.4096,36.1206,934377.0],["1998-12-23",36.5472,38.1115,36.4761,37.0449,1080291.0],["1998-12-24",36.9027,37.0449,36.5472,36.8316,388870.0],["1998-12-28",37.0449,37.0449,35.7295,36.3695,710935.0],["1998-12-29",36.9738,38.2537,36.405,37.8982,596841.0],["1998-12-30",38.1115,40.6712,37.6849,38.8225,914160.0],["1998-12-31",39.1069,40.6001,38.1115,39.4625,420689.0],["1999-01-04",41.0267,41.24,38.8936,39.178,842434.0],["1999-01-05",39.3914,39.3914,36.1206,37.8982,934377.0],["1999-01-06",38.0404,38.7514,37.1871,37.8271,1022629.0],["1999-01-07",37.116,39.2491,36.5828,39.2136,773520.0],["1999-01-08",39.3914,40.6712,39.2491,39.6758,1450174.0],["1999-01-11",40.3157,40.6001,39.3203,39.4625,1024914.0],["1999-01-12",39.4625,39.5336,35.6229,36.1206,1562159.0],["1999-01-13",33.9875,39.9602,33.7031,38.7514,2850245.0],["1999-01-14",39.6402,40.3868,38.6803,39.7469,1489026.0],["1999-01-15",41.24,45.2218,41.0978,44.7241,1455448.0],["1999-01-19",45.1152,46.2173,42.6621,44.0842,1230073.0],["1999-01-20",44.6175,45.7907,44.2264,44.9374,1302678.0],["1999-01-21",45.0085,45.0085,43.0887,43.6576,757698.0],["1999-01-22",42.9465,42.9465,40.4579,41.4178,2695893.0],["1999-01-25",41.7378,42.8754,37.756,39.6758,2651943.0],["1999-01-26",42.3777,47.6394,42.2355,46.5017,5451910.0],["1999-01-27",46.6439,47.2127,43.7998,43.8709,1069391.0],["1999-01-28",45.5063,47.1416,45.2218,45.9329,771586.0],["1999-01-29",49.6303,53.3276,49.6303,51.8345,5891058.0],["1999-02-01",52.3322,52.6522,49.7725,51.6567,2445554.0],["1999-02-02",51.8345,51.9056,48.9192,48.9903,1379678.0],["1999-02-03",49.4881,49.6303,48.066,48.5637,1498871.0],["1999-02-04",48.5637,48.7059,46.2173,46.4306,790045.0],["1999-02-05",46.0751,46.6439,43.1598,43.302,1436638.0],["1999-02-08",44.5819,44.653,42.4488,42.9821,2835302.0],["1999-02-09",43.1598,44.4397,42.6621,43.7642,2079187.0],["1999-02-10",43.6576,45.3641,43.3731,45.0796,2166735.0],["1999-02-11",45.1507,48.066,45.0796,47.9949,2428677.0],["1999-02-12",47.1772,47.6038,44.9374,47.1772,1790171.0],["1999-02-16",47.9238,48.3504,46.3595,46.9283,1287208.0],["1999-02-17",46.8572,46.8928,44.4397,44.7241,1096113.0],["1999-02-18",45.4352,49.3458,44.1553,48.7415,1953841.0],["1999-02-19",48.7415,50.9812,47.746,49.8436,2542420.0],["1999-02-22",50.0569,54.9986,49.8436,54.5364,3186902.0],["1999-02-23",54.3942,54.4297,52.0478,53.6476,1387941.0],["1999-02-24",53.4699,53.4699,52.0833,52.2611,1107364.0],["1999-02-25",51.8345,51.9056,49.5592,50.4124,1007686.0],["1999-02-26",50.6257,50.6257,48.1371,50.128,1063766.0],["1999-03-01",50.3413,50.3413,48.8837,49.6303,1075193.0],["1999-03-02",49.9147,51.479,49.3458,49.3814,895877.0],["1999-03-03",49.5592,50.7679,49.417,49.9147,615652.0],["1999-03-04",50.2702,51.6923,48.6348,50.9457,911875.0],["1999-03-05",52.6877,54.0387,52.2611,53.7543,1616305.0],["1999-03-08",54.252,55.4608,53.7543,55.1763,976393.0],["1999-03-09",54.9275,55.603,54.3942,54.8208,1357528.0],["1999-03-10",54.8208,56.5273,54.8208,56.3851,887438.0],["1999-03-11",57.1672,58.5893,56.1718,57.1672,1179970.0],["1999-03-12",57.8783,58.0205,56.4562,56.8117,1154654.0],["1999-03-15",57.1672,57.1672,56.2429,56.8473,1484983.0],["1999-03-16",57.1317,57.1672,56.1718,56.6695,1813553.0],["1999-03-17",56.8828,56.9539,55.5674,56.1718,1374053.0],["1999-03-18",56.2429,58.8737,55.9585,58.6249,1786304.0],["1999-03-19",59.5848,61.2912,57.3094,57.3805,1190869.0],["1999-03-22",57.3094,59.1937,56.8828,59.1581,636396.0],["1999-03-23",59.0159,59.087,55.4608,55.7452,1668166.0],["1999-03-24",56.8828,57.025,55.2474,56.7406,1471973.0],["1999-03-25",58.8737,61.0068,58.0205,59.727,1515044.0],["1999-03-26",59.7981,62.0023,59.3003,60.8291,1107716.0],["1999-03-29",62.5,65.0597,62.2867,64.6331,1591517.0],["1999-03-30",64.6331,65.6997,62.5711,64.1709,1035462.0],["1999-03-31",65.0597,66.9084,64.2776,65.4864,1101387.0],["1999-04-01",67.4061,69.3259,65.913,69.1482,1035814.0],["1999-04-05",71.0324,74.5876,70.6769,73.7699,1748858.0],["1999-04-06",74.2321,77.0762,68.2594,71.6012,1734794.0],["1999-04-07",72.81,73.521,71.2457,71.6368,1205812.0],["1999-04-08",72.5256,74.161,71.5302,73.9477,1316918.0],["1999-04-09",74.3743,75.583,73.3077,73.8055,1119143.0],["1999-04-12",72.3123,73.7521,71.3168,72.3123,1651465.0],["1999-04-13",73.6633,73.8055,69.8237,71.1035,1161511.0],["1999-04-14",72.5967,77.3606,71.3879,73.9121,1926592.0],["1999-04-15",76.0808,76.3652,61.7179,73.3433,3853888.0],["1999-04-16",75.0853,76.0808,69.4681,72.1345,957758.0],["1999-04-19",73.6633,73.6633,58.3049,60.0825,3304337.0],["1999-04-20",59.2292,62.5711,58.5893,60.7224,2264656.0],["1999-04-21",64.4198,68.1883,62.6422,66.8373,1839923.0],["1999-04-22",70.6058,71.1035,67.1928,70.1081,1950677.0],["1999-04-23",70.1436,71.8857,67.4772,68.7571,1383019.0],["1999-04-26",70.9613,71.6012,68.686,69.0415,1745342.0],["1999-04-27",71.1035,71.1746,65.6997,67.0506,1939601.0],["1999-04-28",67.4061,67.4061,62.8555,64.2065,1127405.0],["1999-04-29",64.9886,65.6286,62.8555,63.1044,993270.0],["1999-04-30",64.2776,69.0415,63.9932,69.0415,1797907.0],["1999-05-03",69.397,73.0233,69.2548,72.49,1962280.0],["1999-05-04",72.8811,74.8009,71.1035,73.0233,2636824.0],["1999-05-05",72.9522,73.1655,67.7617,72.5611,2445554.0],["1999-05-06",72.4189,72.5256,69.8237,70.037,1179794.0],["1999-05-07",70.4636,71.8146,68.8993,70.8191,641846.0],["1999-05-10",71.0324,72.2412,70.3925,71.9212,1143403.0],["1999-05-11",72.1701,75.7253,71.8146,74.0899,1474962.0],["1999-05-12",75.0853,82.0535,74.3032,80.9869,3596692.0],["1999-05-13",80.5958,84.1866,78.0006,78.1428,2496536.0],["1999-05-14",77.5028,80.1337,76.2941,77.8939,1831309.0],["1999-05-17",78.4272,79.5648,75.3697,78.5694,1657442.0],["1999-05-18",78.5694,79.9915,75.3697,76.5785,758753.0],["1999-05-19",78.4272,81.6268,77.9295,80.7736,948793.0],["1999-05-20",81.8402,81.9113,78.7827,79.2093,1129163.0],["1999-05-21",79.9915,79.9915,77.7162,79.0316,744689.0],["1999-05-24",79.0671,79.1382,75.9386,77.2184,946331.0],["1999-05-25",76.7918,78.285,71.2457,71.2813,2007284.0],["1999-05-26",72.7034,77.7162,69.1837,77.5028,3335805.0],["1999-05-27",77.6451,77.6451,75.0142,75.583,1499574.0],["1999-05-28",76.8629,77.3606,74.8009,76.223,1122307.0],["1999-06-01",77.4317,77.9295,76.223,76.5785,1116857.0],["1999-06-02",76.6496,80.4892,73.8766,80.2759,1558291.0],["1999-06-03",80.4536,80.4536,75.7964,76.7207,1023508.0],["1999-06-04",77.7873,80.2048,76.934,79.8137,1580266.0],["1999-06-07",80.9869,88.595,80.347,87.884,3704106.0],["1999-06-08",87.8484,87.884,84.1866,84.6843,1590111.0],["1999-06-09",86.0353,87.0307,84.5421,86.9596,1380733.0],["1999-06-10",85.9642,86.5685,83.4755,83.9733,1218821.0],["1999-06-11",84.471,85.3242,81.2002,82.0179,994852.0],["1999-06-14",82.5512,84.1866,80.9869,82.1601,1294767.0],["1999-06-15",82.2668,84.5776,76.223,78.2139,2321087.0],["1999-06-16",80.4181,82.409,80.0626,81.4491,1773119.0],["1999-06-17",81.2002,81.5557,80.0626,80.7025,794440.0],["1999-06-18",80.5603,84.151,79.6715,83.2622,2122433.0],["1999-06-21",83.8311,87.5995,83.6177,87.5995,1486741.0],["1999-06-22",88.4528,89.6615,85.7509,85.8931,2087098.0],["1999-06-23",84.7198,87.0307,84.1866,86.853,1252223.0],["1999-06-24",86.7463,87.4573,84.0444,85.3242,1066403.0],["1999-06-25",85.8931,86.6041,85.3242,86.1064,1219525.0],["1999-06-28",87.0307,88.1684,86.8174,87.4573,1125999.0],["1999-06-29",88.1684,92.1502,87.3862,92.1502,1666760.0],["1999-06-30",92.8612,95.101,92.0791,94.4255,1652696.0],["1999-07-01",95.7053,98.9761,94.4966,95.5631,1084334.0],["1999-07-02",96.132,96.132,94.07,95.492,581371.0],["1999-07-06",96.132,100.9315,96.132,98.905,1242730.0],["1999-07-07",99.5449,100.0427,95.4209,95.9187,809032.0],["1999-07-08",96.9141,100.6826,95.9898,97.1985,1611734.0],["1999-07-09",98.6206,98.7628,93.9989,94.9232,1527175.0],["1999-07-12",96.7008,96.843,93.1456,94.6388,1351023.0],["1999-07-13",93.7144,94.6032,92.5057,92.8968,1464414.0],["1999-07-14",90.1237,97.4118,88.3461,97.4118,4479032.0],["1999-07-15",98.6206,99.4738,94.3544,96.0609,1480060.0],["1999-07-16",96.9141,98.2651,96.4164,97.9807,1906024.0],["1999-07-19",98.905,100.5404,98.1229,99.5449,1305667.0],["1999-07-20",99.1183,99.1183,94.4255,95.7409,2040511.0],["1999-07-21",96.4164,96.4164,92.2924,94.2833,1553896.0],["1999-07-22",94.5677,94.6388,90.7281,90.8703,1061129.0],["1999-07-23",91.5458,91.5813,88.6661,89.3416,1613492.0],["1999-07-26",88.5239,92.5768,87.884,89.946,3183738.0],["1999-07-27",93.9989,94.8521,90.4437,93.9989,1304348.0],["1999-07-28",94.9943,101.1092,94.5677,100.1138,7628226.0],["1999-07-29",98.9761,100.8248,95.8476,98.9761,2832314.0],["1999-07-30",100.967,102.9579,99.5449,102.8157,1875347.0],["1999-08-02",104.6644,108.3618,100.8248,106.9397,2185370.0],["1999-08-03",109.215,109.4994,100.8248,102.8868,2280478.0],["1999-08-04",104.0245,104.38,96.843,97.1274,2154077.0],["1999-08-05",97.1274,97.4829,92.1502,94.6388,3318313.0],["1999-08-06",95.3498,99.8294,94.2833,95.1365,1481555.0],["1999-08-09",96.3453,98.9761,95.2787,97.4118,1547216.0],["1999-08-10",97.7673,100.6826,94.6388,97.0563,1980299.0],["1999-08-11",98.9406,105.4465,98.4073,104.5222,2120763.0],["1999-08-12",106.6553,108.6462,104.0956,104.6644,1690141.0],["1999-08-13",107.2241,110.4949,106.5131,110.4238,1620261.0],["1999-08-16",110.6371,110.6371,107.5796,109.0017,1567257.0],["1999-08-17",111.277,112.3436,107.2241,110.2105,1093124.0],["1999-08-18",110.7793,110.7793,106.0865,108.0774,808768.0],["1999-08-19",106.9397,112.7702,106.1576,110.4949,1614723.0],["1999-08-20",111.7747,116.1832,110.2105,115.9698,1541590.0],["1999-08-23",117.3919,122.1559,117.1786,121.6581,2190380.0],["1999-08-24",120.5916,122.5825,119.0984,120.5205,1668078.0],["1999-08-25",121.3737,128.2708,120.9471,128.0574,2393341.0],["1999-08-26",132.2526,137.5142,130.6883,131.3993,3578849.0],["1999-08-27",127.9864,130.2617,123.2935,125.3555,1772591.0],["1999-08-30",128.8396,130.2617,119.4539,120.2716,2139398.0],["1999-08-31",122.6536,122.7247,117.463,120.6627,2330493.0],["1999-09-01",121.8714,128.9818,120.4494,125.1422,2464716.0],["1999-09-02",121.4448,126.8487,120.0228,121.8003,1833418.0],["1999-09-03",128.413,130.475,126.2799,128.8396,1812586.0],["1999-09-07",129.4084,133.1058,128.413,128.9107,1779799.0],["1999-09-08",127.4175,129.835,125.1422,125.1422,1352342.0],["1999-09-09",125.0,125.711,121.8714,125.6399,1044867.0],["1999-09-10",128.9818,129.1951,126.8487,127.4175,989578.0],["1999-09-13",126.7065,127.1331,123.1513,124.5023,1086884.0],["1999-09-14",124.5023,128.1997,122.0136,127.5597,1435759.0],["1999-09-15",130.8305,130.8305,124.1468,124.9289,1405433.0],["1999-09-16",124.9289,125.0,119.7383,122.4403,1750353.0],["1999-09-17",125.1422,126.8487,123.7201,125.711,1322456.0],["1999-09-20",126.2088,129.835,124.7156,129.0529,918555.0],["1999-09-21",128.0574,128.2708,123.8623,124.0046,1437517.0],["1999-09-22",125.1422,127.4175,123.8623,126.1377,1592133.0],["1999-09-23",126.2799,133.248,121.7292,122.4403,2343414.0],["1999-09-24",121.1604,126.1377,119.8805,123.7201,2519302.0],["1999-09-27",126.1377,129.0529,124.5734,127.3464,1258113.0],["1999-09-28",127.4175,132.9636,124.2179,132.6081,1491048.0],["1999-09-29",136.9454,138.2253,131.6837,131.897,2712858.0],["1999-09-30",134.7412,135.0967,127.7019,129.4795,1324653.0],["1999-10-01",128.0574,131.4704,127.4175,131.1149,1088642.0],["1999-10-04",132.2526,142.7759,132.1104,142.207,2795572.0],["1999-10-05",144.6246,148.322,140.7139,146.4022,3170729.0],["1999-10-06",148.2509,154.0813,147.9664,152.446,2012734.0],["1999-10-07",155.0768,155.4323,146.7577,149.3174,1674319.0],["1999-10-08",149.3174,149.3174,142.7759,147.1843,1434001.0],["1999-10-11",148.8908,155.0768,147.8953,149.6729,1280176.0],["1999-10-12",150.4551,153.7258,149.8862,151.4505,1401478.0],["1999-10-13",149.8862,151.8771,142.4915,144.9801,2179041.0],["1999-10-14",145.3356,150.6684,143.3447,150.1707,2010888.0],["1999-10-15",143.6291,147.5398,142.7759,146.3311,1960522.0],["1999-10-18",145.62,146.4022,133.6746,137.9408,3442164.0],["1999-10-19",140.6428,144.3402,131.9681,133.0347,2393781.0],["1999-10-20",135.8077,140.0739,132.6792,140.0028,2002098.0],["1999-10-21",137.6564,147.682,136.2344,147.6109,1865590.0],["1999-10-22",151.0239,158.9875,150.7395,154.6502,2773069.0],["1999-10-25",155.93,159.9118,153.6547,155.93,1740684.0],["1999-10-26",158.4187,167.6621,157.5654,167.0222,3108671.0],["1999-10-27",169.3686,169.4397,160.4807,165.6001,2619772.0],["1999-10-28",169.5108,174.0614,168.1598,173.4215,2187040.0],["1999-10-29",181.3851,196.3879,180.1763,189.8464,5767383.0],["1999-11-01",191.2685,195.1792,188.0688,190.913,3223820.0],["1999-11-02",191.9795,196.2457,189.7042,194.5392,1745870.0],["1999-11-03",199.3743,218.0034,198.0944,217.7901,3442691.0],["1999-11-04",232.0819,232.2241,205.9158,218.2878,7160774.0],["1999-11-05",227.5313,227.7446,220.9898,224.1183,3085378.0],["1999-11-08",222.2696,222.2696,216.1547,217.4346,3317082.0],["1999-11-09",221.9141,222.6962,208.3333,210.2531,2352556.0],["1999-11-10",212.7417,215.8703,208.7599,215.3015,2225276.0],["1999-11-11",218.43,219.5677,205.9158,206.6268,2277050.0],["1999-11-12",209.5421,227.5313,200.3697,227.5313,3860920.0],["1999-11-15",231.2287,233.7173,220.4209,221.843,2445554.0],["1999-11-16",223.6917,225.5404,219.5677,221.843,1934415.0],["1999-11-17",222.9807,232.0108,220.6342,227.3891,2687455.0],["1999-11-18",229.0245,231.1576,224.9005,231.0154,2100634.0],["1999-11-19",231.2998,252.5597,231.0154,243.2452,4103260.0],["1999-11-22",250.2133,260.6655,247.4403,259.3857,2901667.0],["1999-11-23",263.2253,286.7605,259.3857,271.1177,4069506.0],["1999-11-24",278.7258,291.9511,270.7622,291.88,3220568.0],["1999-11-26",306.7406,310.5802,298.2793,302.6166,2049916.0],["1999-11-29",303.6832,303.6832,284.4141,286.8316,4177360.0],["1999-11-30",284.1297,284.343,251.7065,253.6263,5294305.0],["1999-12-01",255.9016,273.0375,252.5597,261.1633,8989181.0],["1999-12-02",265.0739,275.7395,264.5051,272.9664,2340338.0],["1999-12-03",284.4141,292.5199,278.7258,285.7651,2781244.0],["1999-12-06",292.3066,299.2036,281.0011,292.3777,2173679.0],["1999-12-07",292.3777,295.7907,285.5518,295.5063,1421607.0],["1999-12-08",292.3777,293.5154,278.0148,281.0011,2351061.0],["1999-12-09",285.9073,287.2582,259.2435,273.4642,3358923.0],["1999-12-10",281.2856,283.2765,263.9363,277.8726,2043060.0],["1999-12-13",278.157,278.157,265.0739,266.2827,3371492.0],["1999-12-14",265.5006,265.5006,249.1468,250.1422,5630698.0],["1999-12-15",240.0277,261.9454,238.5523,260.0967,5180123.0],["1999-12-16",271.8999,285.4095,268.3447,284.2719,3701557.0],["1999-12-17",296.9283,298.066,273.322,274.1041,3373866.0],["1999-12-20",276.7349,291.3823,276.4505,290.3868,2650888.0],["1999-12-21",288.2537,318.5438,283.2765,316.8195,3085466.0],["1999-12-22",323.6633,327.6451,311.7179,324.6587,3316379.0],["1999-12-23",325.6541,347.2696,325.5119,339.0927,2677258.0],["1999-12-27",345.1365,396.2599,344.1411,381.3993,4378651.0],["1999-12-28",387.9409,403.868,358.3618,363.4812,3793149.0],["1999-12-29",375.4444,388.5097,369.1695,380.475,2338667.0],["1999-12-30",391.6382,397.0421,347.8384,372.8669,1993396.0],["1999-12-31",377.4175,379.6928,361.2059,367.0364,867397.0],["2000-01-03",418.0887,431.1718,369.7383,427.7588,5016980.0],["2000-01-04",418.942,427.19,384.5279,389.3629,4838983.0],["2000-01-05",375.711,383.959,348.1229,360.0683,6190050.0],["2000-01-06",367.8896,376.5643,339.0216,340.7281,4284070.0],["2000-01-07",347.554,410.4095,347.4118,409.4141,5548995.0],["2000-01-10",445.6769,478.2423,430.1763,455.9158,5096838.0],["2000-01-11",451.7918,479.5222,418.6576,433.8737,4825622.0],["2000-01-12",443.686,451.6496,409.5563,411.1206,4092009.0],["2000-01-13",432.5939,444.1126,419.5108,427.0478,3325828.0],["2000-01-14",447.5256,457.9067,430.3185,437.2867,2719362.0],["2000-01-18",432.3094,468.7144,423.2082,445.2503,5629687.0],["2000-01-19",454.2093,484.6416,452.2184,482.2241,4406867.0],["2000-01-20",509.5279,543.7997,500.5688,543.5154,5817749.0],["2000-01-21",561.86,565.4152,518.7713,530.4323,5540293.0],["2000-01-24",552.901,552.901,477.8157,491.6098,5345990.0],["2000-01-25",506.8259,527.8726,484.6416,527.8726,6758675.0],["2000-01-26",530.1479,530.1479,489.1923,493.1741,4654657.0],["2000-01-27",525.5973,529.0103,477.8157,482.5085,7202306.0],["2000-01-28",473.2651,477.8157,438.2821,445.6769,5940765.0],["2000-01-31",435.6869,471.5586,411.8316,464.0216,7282955.0],["2000-02-01",465.9059,469.8521,442.975,460.3242,4578843.0],["2000-02-02",460.3242,483.0774,455.0626,471.132,4462156.0],["2000-02-03",482.3663,499.1468,473.8339,491.041,3882763.0],["2000-02-04",496.8715,503.9818,477.8157,480.5176,3057689.0],["2000-02-07",476.8203,482.0819,450.5119,459.8976,4129586.0],["2000-02-08",471.132,483.2196,468.9989,474.4027,3101552.0],["2000-02-09",480.1266,482.7929,459.6132,463.8794,2800670.0],["2000-02-10",463.8794,471.5586,455.0626,470.8476,2224485.0],["2000-02-11",471.4164,471.4164,453.9249,460.8931,2411273.0],["2000-02-14",465.1593,465.1593,449.5165,460.6086,2334053.0],["2000-02-15",467.008,467.5768,444.2548,454.636,3139217.0],["2000-02-16",459.8976,499.4312,453.7827,484.4994,4438862.0],["2000-02-17",493.7784,504.5506,477.8157,484.7838,3695316.0],["2000-02-18",482.6507,484.9261,463.595,468.9989,2549540.0],["2000-02-22",478.1001,495.4494,468.9989,488.6234,4203554.0],["2000-02-23",498.5779,542.6621,491.4676,535.8362,5940722.0],["2000-02-24",568.5438,587.5995,554.3231,587.0307,6934035.0],["2000-02-25",589.8749,602.8157,571.3879,584.3288,4108270.0],["2000-02-28",590.1593,595.8475,559.727,575.6542,3988023.0],["2000-02-29",590.4437,602.6735,580.2048,599.8293,4040192.0],["2000-03-01",624.5734,643.0603,613.7656,639.0785,3724543.0],["2000-03-02",643.9135,650.0995,605.8021,621.1604,3609526.0],["2000-03-03",647.6109,648.1797,631.3993,637.0876,2844620.0],["2000-03-06",643.9135,686.2913,643.9135,666.8089,4242801.0],["2000-03-07",686.0068,698.1655,617.6052,653.868,5100705.0],["2000-03-08",667.8043,668.942,602.9579,621.1604,7499232.0],["2000-03-09",610.9215,626.5643,596.4164,620.0228,4159736.0],["2000-03-10",617.463,648.4642,591.5814,627.9863,4660238.0],["2000-03-13",585.8931,636.5188,583.6177,602.1047,3674396.0],["2000-03-14",626.2798,632.537,555.1763,568.8282,4110973.0],["2000-03-15",581.3424,584.1866,523.322,540.3868,5041988.0],["2000-03-16",564.2776,591.0125,524.4596,589.0216,5741562.0],["2000-03-17",593.2878,614.3345,577.9294,591.8658,3024969.0],["2000-03-20",589.306,600.6826,549.7725,552.3322,2987897.0],["2000-03-21",544.3686,587.3151,514.2207,577.9294,4622595.0],["2000-03-22",595.8475,600.6826,577.3607,595.5631,3005477.0],["2000-03-23",599.2605,614.3345,582.4801,612.9124,3497541.0],["2000-03-24",614.9033,624.5734,591.5814,602.9579,2443378.0],["2000-03-27",612.628,612.628,582.4801,585.8931,1630149.0],["2000-03-28",578.0005,603.2423,568.8282,587.3151,2050993.0],["2000-03-29",594.9943,598.9761,541.8089,543.231,3239137.0],["2000-03-30",524.4596,557.4517,500.5688,529.0103,4816459.0],["2000-03-31",544.653,561.4335,491.4676,548.6348,5538161.0],["2000-04-03",550.3413,558.5893,492.0364,507.9636,3725532.0],["2000-04-04",522.1843,523.322,373.1513,486.917,9731255.0],["2000-04-05",453.3561,521.0466,436.8601,501.7065,6079713.0],["2000-04-06",521.0466,526.7349,491.4676,507.3948,2980755.0],["2000-04-07",523.8908,556.0296,509.9545,554.6075,3549072.0],["2000-04-10",554.0387,567.1217,500.0,501.1377,3572190.0],["2000-04-11",473.8339,497.7247,454.2093,465.0171,7296513.0],["2000-04-12",470.1365,486.0637,437.9977,438.851,6101710.0],["2000-04-13",454.7782,461.8885,412.4005,420.0797,5654014.0],["2000-04-14",398.1797,420.9329,350.3982,362.3436,8520059.0],["2000-04-17",338.4528,450.5119,332.7645,445.9613,8492173.0],["2000-04-18",443.686,455.0626,407.8498,428.0432,6159439.0],["2000-04-19",429.7497,444.2548,408.9875,416.3823,3620997.0],["2000-04-20",416.9511,425.1991,376.5643,387.6564,4939123.0],["2000-04-24",364.6189,383.3902,338.1684,365.4721,5039790.0],["2000-04-25",385.6655,428.3276,382.2526,424.6302,6738546.0],["2000-04-26",411.2628,460.182,400.4551,418.6576,7847668.0],["2000-04-27",394.1979,450.5119,391.3538,444.8237,5009267.0],["2000-04-28",455.6314,474.4027,445.9613,471.843,4376651.0],["2000-05-01",478.6689,488.339,464.1638,474.4027,3296140.0],["2000-05-02",459.6132,466.1547,428.8965,430.3185,3058327.0],["2000-05-03",429.252,431.7406,403.0148,431.1718,3944930.0],["2000-05-04",431.4562,437.9977,411.8316,416.3823,2894767.0],["2000-05-05",414.1069,436.2912,412.4005,426.9056,3072545.0],["2000-05-08",414.3914,418.3731,401.3083,402.1616,2428259.0],["2000-05-09",409.0586,410.9784,374.8578,390.5006,4131036.0],["2000-05-10",381.6837,384.5279,360.6371,364.9033,4999291.0],["2000-05-11",378.8396,394.1979,365.1877,393.6291,3382941.0],["2000-05-12",397.6109,414.6758,389.6473,391.3538,2813261.0],["2000-05-15",397.0421,409.8407,370.0228,408.9875,3168905.0],["2000-05-16",422.0705,436.8601,409.5563,428.8965,4348589.0],["2000-05-17",418.0887,436.5045,411.8316,420.9329,2675830.0],["2000-05-18",411.8316,423.777,392.4915,393.9135,3764361.0],["2000-05-19",391.0694,400.4551,373.1513,373.1513,3108979.0],["2000-05-22",375.9955,389.0785,348.1229,388.2253,4982084.0],["2000-05-23",383.1058,391.3538,359.4994,360.0683,3326554.0],["2000-05-24",353.2423,381.1149,335.3242,379.9772,5406421.0],["2000-05-25",381.1149,391.9226,351.5358,359.4994,3530196.0],["2000-05-26",366.3254,374.289,350.3982,366.3254,2690685.0],["2000-05-30",381.1149,417.3777,377.7019,414.8891,4133432.0],["2000-05-31",407.8498,430.0341,399.3174,400.4551,4393418.0],["2000-06-01",417.2355,455.0626,416.0978,447.099,5714445.0],["2000-06-02",480.3754,509.6701,477.8157,502.2753,5773404.0],["2000-06-05",489.7611,509.9545,485.4949,496.3026,3189605.0],["2000-06-06",497.4403,522.7531,485.7793,486.917,4246229.0],["2000-06-07",495.4494,498.8623,471.5586,498.2935,3620096.0],["2000-06-08",509.3857,510.8077,490.8987,500.5688,2573316.0],["2000-06-09",516.7805,517.3492,500.5688,503.1285,1788040.0],["2000-06-12",520.4778,543.231,514.2207,525.8817,4549089.0],["2000-06-13",521.6155,552.6166,509.1013,552.3322,4221398.0],["2000-06-14",555.3185,559.727,531.2855,532.4232,3645367.0],["2000-06-15",523.322,554.3231,521.0466,549.2036,3413750.0],["2000-06-16",558.5893,560.8646,541.5245,546.9283,2422678.0],["2000-06-19",542.6621,582.4801,538.1115,579.3516,3199472.0],["2000-06-20",573.3788,580.2048,557.4517,568.2594,7548478.0],["2000-06-21",560.8646,593.0034,558.0205,586.7463,3159873.0],["2000-06-22",583.9022,596.9852,567.1217,568.8282,3569333.0],["2000-06-23",573.6633,580.7736,550.9101,561.7178,3031957.0],["2000-06-26",567.8328,573.3788,556.314,571.6724,2572328.0],["2000-06-27",560.0114,573.3788,535.8362,541.5245,2685213.0],["2000-06-28",548.066,568.8282,539.2491,554.6075,3223820.0],["2000-06-29",552.0478,552.3322,524.2463,529.579,3429748.0],["2000-06-30",536.6894,550.6257,529.2947,545.5063,2984623.0],["2000-07-03",540.1024,583.6177,539.5336,583.3333,2805922.0],["2000-07-05",575.3698,576.7918,540.9556,541.5245,3922757.0],["2000-07-06",546.6439,547.4971,501.7065,518.7713,8850146.0],["2000-07-07",523.8908,546.3595,518.7713,528.7258,5792830.0],["2000-07-10",451.3652,473.5495,432.3094,460.182,14777396.0],["2000-07-11",465.5859,466.4391,431.7406,435.438,8939166.0],["2000-07-12",443.4016,456.2002,439.3487,455.6314,5964476.0],["2000-07-13",465.3015,492.6763,458.1911,480.091,6792297.0],["2000-07-14",490.3299,509.6701,486.0637,507.9636,5138326.0],["2000-07-17",521.0466,532.1388,510.8077,525.384,5494607.0],["2000-07-18",521.8999,531.8544,505.1194,506.5415,3598208.0],["2000-07-19",501.1377,507.3948,483.7884,485.7793,3843977.0],["2000-07-20",583.0489,588.1684,546.0751,583.0489,17283557.0],["2000-07-21",576.2941,626.2798,573.9477,613.4812,14247601.0],["2000-07-24",624.0046,639.3629,582.1957,598.9761,14226351.0],["2000-07-25",603.5267,614.3345,583.0489,592.4346,9168607.0],["2000-07-26",593.8566,639.3629,587.0307,618.6007,21002211.0],["2000-07-27",605.2332,621.7292,583.6177,585.3242,9902902.0],["2000-07-28",579.6359,580.7736,525.5973,529.0103,8214760.0],["2000-07-31",530.1479,545.5063,512.2298,537.5427,8452969.0],["2000-08-01",534.5563,538.1115,525.0284,531.8544,3754495.0],["2000-08-02",524.1752,538.1115,510.8077,512.5142,5233192.0],["2000-08-03",493.7429,532.4232,482.3663,531.0012,5617799.0],["2000-08-04",538.6803,547.2128,519.3401,527.5882,3684768.0],["2000-08-07",531.5699,553.1854,529.579,551.4789,3671209.0],["2000-08-08",546.6439,559.1581,542.0933,545.5063,2393056.0],["2000-08-09",557.4517,568.8282,550.6257,551.1945,3006026.0],["2000-08-10",549.488,558.8737,533.5609,535.8362,1991199.0],["2000-08-11",529.579,546.3595,523.8908,535.8362,2364488.0],["2000-08-14",544.9374,550.6257,538.6803,547.2128,2379365.0],["2000-08-15",545.2219,549.488,533.8453,537.8271,2449136.0],["2000-08-16",542.0933,546.9283,539.818,543.5154,1710270.0],["2000-08-17",542.3777,550.0569,536.405,547.2128,2508710.0],["2000-08-18",551.4789,562.2867,550.6257,559.1581,3228435.0],["2000-08-21",563.14,571.6724,560.8646,565.9841,2914918.0],["2000-08-22",566.8373,582.4801,565.4152,566.5529,2906106.0],["2000-08-23",563.4243,568.8282,548.3504,559.727,2317615.0],["2000-08-24",560.0114,573.9477,557.4517,569.397,2144123.0],["2000-08-25",569.6815,576.7918,563.7087,570.2503,1767120.0],["2000-08-28",571.1035,572.5256,560.8646,562.2867,1547765.0],["2000-08-29",562.8555,562.8555,545.5063,552.901,1953534.0],["2000-08-30",550.9101,552.3322,526.4505,536.9738,5554511.0],["2000-08-31",543.5154,569.9659,512.5142,566.4818,4777277.0],["2000-09-01",568.2594,573.3788,556.314,563.4243,2412284.0],["2000-09-05",557.4517,558.0205,541.8089,543.231,2892393.0],["2000-09-06",541.5245,554.6075,530.1479,531.2855,2655525.0],["2000-09-07",536.405,548.6348,533.8453,545.5063,2804450.0],["2000-09-08",540.9556,544.9374,514.5051,520.1934,2889075.0],["2000-09-11",514.2207,530.7167,496.0182,499.4312,4222672.0],["2000-09-12",507.9636,511.9454,467.008,469.5677,7262650.0],["2000-09-13",467.2924,486.917,466.1547,476.9625,6084834.0],["2000-09-14",493.7429,499.4312,483.504,486.6325,3977541.0],["2000-09-15",486.917,490.0455,466.4391,471.5586,4740073.0],["2000-09-18",468.7144,468.7144,442.5483,445.1081,6041785.0],["2000-09-19",453.9249,492.8896,451.0808,491.1832,5696338.0],["2000-09-20",488.6234,500.5688,470.4209,487.4858,6001065.0],["2000-09-21",488.9789,492.0364,465.8703,470.9897,5053239.0],["2000-09-22",447.099,488.9078,445.3925,486.917,5509726.0],["2000-09-25",494.5961,505.9727,482.6507,486.0637,4342106.0],["2000-09-26",489.4767,497.1559,467.5768,468.9989,3770339.0],["2000-09-27",472.9807,477.8157,432.3094,444.8237,8731832.0],["2000-09-28",434.8692,451.934,433.4471,443.1172,6772431.0],["2000-09-29",446.459,459.6132,430.0341,430.8874,4569306.0],["2000-10-02",434.5136,437.9977,406.1433,409.2719,6280741.0],["2000-10-03",417.3066,429.4653,398.1797,398.7486,6000296.0],["2000-10-04",401.0239,430.0341,396.1888,428.0432,5298788.0],["2000-10-05",426.0523,436.8601,418.3731,432.5939,4057200.0],["2000-10-06",432.025,441.4107,409.5563,415.8134,3568520.0],["2000-10-09",412.6138,434.3004,390.2162,425.7679,3859799.0],["2000-10-10",421.7861,432.8072,408.7031,412.4005,3797763.0],["2000-10-11",391.6382,418.0887,389.6473,390.785,7274626.0],["2000-10-12",405.5745,412.116,390.2162,392.7759,5356077.0],["2000-10-13",391.0694,430.603,390.785,429.4653,4323098.0],["2000-10-16",422.6394,435.5802,412.9693,429.7497,3710501.0],["2000-10-17",433.4471,447.099,411.8316,418.3731,3726982.0],["2000-10-18",405.8589,423.2082,393.6291,395.9044,4375069.0],["2000-10-19",413.3248,424.9147,403.2992,409.2719,4196851.0],["2000-10-20",420.364,474.4027,417.5199,465.8703,8323339.0],["2000-10-23",469.8521,475.8248,457.9067,460.4664,4565922.0],["2000-10-24",468.43,472.1274,423.2082,432.5939,7982221.0],["2000-10-25",370.876,377.7019,316.5529,323.0944,5484411.0],["2000-10-26",331.6269,352.9579,282.1388,338.7372,21183504.0],["2000-10-27",381.1149,384.5279,344.7099,351.5358,16831751.0],["2000-10-30",344.9943,353.2423,321.3879,324.5165,8155560.0],["2000-10-31",329.3515,372.2981,328.7827,370.5916,9236752.0],["2000-11-01",360.6371,375.4266,348.6917,357.5085,7178419.0],["2000-11-02",368.0319,373.1513,362.3436,366.8942,5241169.0],["2000-11-03",370.876,376.5643,363.4812,369.7383,3957126.0],["2000-11-06",375.9955,377.7019,350.6826,352.3891,4685619.0],["2000-11-07",348.9761,349.2605,329.3515,337.3151,5832473.0],["2000-11-08",338.4528,338.7372,311.149,311.7179,6256151.0],["2000-11-09",301.7634,337.0307,295.7907,335.6086,6466495.0],["2000-11-10",324.2321,333.3333,311.149,312.0023,4994896.0],["2000-11-13",298.3504,331.6269,296.0751,309.4425,7468731.0],["2000-11-14",325.9386,344.7099,323.6633,344.1411,5911363.0],["2000-11-15",339.5905,353.8112,331.9113,341.5813,4877571.0],["2000-11-16",331.058,337.0307,309.1581,310.5802,4136047.0],["2000-11-17",313.4243,328.2139,301.7634,319.1126,5886685.0],["2000-11-20",309.5847,312.8555,293.231,293.7998,6288256.0],["2000-11-21",295.2218,312.8555,293.5154,302.0478,5040977.0],["2000-11-22",297.2127,310.8646,282.1388,282.1388,4941386.0],["2000-11-24",292.3777,301.4789,286.9738,300.3413,1756791.0],["2000-11-27",311.7179,313.9932,281.8544,282.4232,4979337.0],["2000-11-28",283.8453,291.2401,273.0375,273.4642,5784303.0],["2000-11-29",273.6064,275.0284,242.8896,261.661,6855475.0],["2000-11-30",247.4403,247.4403,226.9625,227.8157,10862880.0],["2000-12-01",240.0455,273.8908,236.6325,255.6883,10974513.0],["2000-12-04",259.1013,273.8908,248.5779,266.496,5948259.0],["2000-12-05",280.7167,311.7179,277.446,310.0114,7133766.0],["2000-12-06",310.0114,323.6633,293.231,298.6348,6625221.0],["2000-12-07",292.9465,310.5802,285.5518,304.8919,4646658.0],["2000-12-08",321.9568,345.8476,319.6104,339.306,6838049.0],["2000-12-11",338.1684,348.6917,323.6633,326.5074,6771992.0],["2000-12-12",322.5256,328.2139,295.7907,302.0478,7244960.0],["2000-12-13",317.1217,317.1217,291.8089,294.3686,6213541.0],["2000-12-14",295.5063,306.0296,277.5882,279.8635,6799680.0],["2000-12-15",273.6775,274.1752,257.1104,264.7184,10864880.0],["2000-12-18",277.0905,283.2765,253.9818,269.3401,6378046.0],["2000-12-19",267.3493,278.7258,234.3572,235.4949,7205295.0],["2000-12-20",225.5404,232.0819,204.7782,209.3288,11368283.0],["2000-12-21",203.8538,225.256,189.9886,195.9613,9143710.0],["2000-12-22",209.8976,218.7144,168.3732,186.2912,14021171.0],["2000-12-26",190.5574,194.5392,175.4835,190.5574,8870736.0],["2000-12-27",190.273,217.2924,188.851,215.5859,10601026.0],["2000-12-28",211.8885,221.2742,199.3743,200.7964,6798406.0],["2000-12-29",203.5694,209.3288,188.2821,189.7042,6005240.0],["2001-01-02",195.1081,195.3925,175.7679,178.6121,6506072.0],["2001-01-03",172.3549,246.8714,171.7861,244.0273,14019083.0],["2001-01-04",235.4949,237.7702,217.2924,217.8612,9540798.0],["2001-01-05",220.4209,221.2742,190.273,191.6951,8879416.0],["2001-01-08",191.1263,207.0535,186.8601,205.9158,6468209.0],["2001-01-09",208.9733,213.8794,191.1263,198.8055,7135722.0],["2001-01-10",193.686,217.2924,186.5757,212.4573,9616985.0],["2001-01-11",210.7509,230.3754,204.2093,224.6871,7257156.0],["2001-01-12",225.5404,244.0273,220.1365,228.3845,7488113.0],["2001-01-16",228.3845,235.4949,216.1547,218.9989,4964087.0],["2001-01-17",240.0455,255.9727,237.7702,244.5961,10179128.0],["2001-01-18",248.0091,275.3129,244.0273,274.4596,10515147.0],["2001-01-19",292.6621,295.5063,271.3311,276.7349,14196268.0],["2001-01-22",265.6428,274.1041,260.2389,271.8999,7988088.0],["2001-01-23",270.1934,295.5063,261.661,290.6712,8244097.0],["2001-01-24",286.1206,293.7998,275.8817,286.9738,8935013.0],["2001-01-25",261.0922,272.4687,249.7156,251.1376,11713664.0],["2001-01-26",247.3692,272.0421,246.587,271.3311,9576507.0],["2001-01-29",262.7986,265.0739,255.9727,260.8077,5639884.0],["2001-01-30",264.2207,273.8908,262.7986,270.7622,4863859.0],["2001-01-31",273.0375,277.5882,245.165,249.4312,6661458.0],["2001-02-01",248.0091,258.248,245.7338,253.9818,5644411.0],["2001-02-02",253.9818,254.5506,226.9625,227.5313,6198840.0],["2001-02-05",224.4027,238.339,215.8703,227.5313,5745474.0],["2001-02-06",236.6325,243.4585,234.3572,235.7793,6736546.0],["2001-02-07",228.6689,230.9443,210.7509,219.5677,7464160.0],["2001-02-08",224.1183,225.8248,204.2093,204.4937,8714867.0],["2001-02-09",203.6405,205.9158,193.4016,193.9704,7366613.0],["2001-02-12",191.4107,200.2275,182.025,184.8692,8243218.0],["2001-02-13",191.4107,200.2986,174.3458,175.1991,12899984.0],["2001-02-14",178.6121,188.851,167.2355,187.7133,6458892.0],["2001-02-15",200.5119,215.5859,193.4016,205.347,12170370.0],["2001-02-16",175.4835,178.0432,161.2628,162.9693,21944521.0],["2001-02-20",166.9511,168.3732,143.9135,156.1433,19555794.0],["2001-02-21",150.1707,156.9966,143.3447,144.198,11274472.0],["2001-02-22",143.6291,147.3976,130.8305,139.0785,13256353.0],["2001-02-23",133.959,149.033,131.3993,147.3265,11488200.0],["2001-02-26",149.8862,151.3083,140.785,148.4642,7786226.0],["2001-02-27",144.4824,146.1889,124.8578,126.5643,10107819.0],["2001-02-28",129.6928,129.9772,111.7747,121.7292,14185236.0],["2001-03-01",120.5916,133.6746,117.7474,133.1058,13190120.0],["2001-03-02",127.9864,131.3993,118.8851,120.0939,12063286.0],["2001-03-05",124.8578,135.9499,122.8669,128.8396,7058392.0],["2001-03-06",134.6701,137.6564,125.711,127.4175,9774480.0],["2001-03-07",131.1149,131.3993,120.5916,122.5825,11204064.0],["2001-03-08",123.7201,130.5461,122.8669,127.9864,7279878.0],["2001-03-09",127.9864,128.2708,115.8276,118.3163,6971920.0],["2001-03-12",113.7656,120.3072,100.967,104.0956,8459562.0],["2001-03-13",106.0865,112.3436,101.8203,111.2059,10204135.0],["2001-03-14",104.38,117.6052,101.8203,111.7747,12364827.0],["2001-03-15",118.8851,118.8851,109.215,110.0683,7380743.0],["2001-03-16",106.3709,109.215,100.6826,102.1047,8518477.0],["2001-03-19",102.8868,112.628,102.1047,112.0592,6731008.0],["2001-03-20",112.9124,113.8367,97.8385,97.8385,7746056.0],["2001-03-21",99.8294,106.6553,98.9761,102.1047,7112648.0],["2001-03-22",103.8111,116.6098,100.3982,115.7565,8381902.0],["2001-03-23",117.463,118.3163,104.6644,105.5176,7243927.0],["2001-03-26",107.5085,110.3527,101.1803,102.6735,5559104.0],["2001-03-27",102.3891,108.6462,99.5449,106.0865,6774519.0],["2001-03-28",97.2696,97.8385,90.1593,90.657,7722806.0],["2001-03-29",89.8749,91.2969,76.7918,79.6359,10359784.0],["2001-03-30",79.9204,85.3242,77.0762,83.9022,7885729.0],["2001-04-02",83.0489,85.0398,75.0853,75.9386,6197917.0],["2001-04-03",73.9477,74.8009,63.1399,63.9932,9870818.0],["2001-04-04",65.4152,70.4636,59.4425,62.5,9586748.0],["2001-04-05",69.1126,74.8009,67.975,73.6633,10537957.0],["2001-04-06",71.5302,71.6724,62.8555,65.6997,6349149.0],["2001-04-09",68.4869,69.6246,64.8009,69.4881,3722983.0],["2001-04-10",72.901,84.4596,72.81,81.5472,8285959.0],["2001-04-11",90.967,92.8328,83.959,88.6462,9515087.0],["2001-04-12",85.9613,104.6644,81.5017,99.1581,12170085.0],["2001-04-16",96.3367,97.8385,88.7372,90.5574,9744528.0],["2001-04-17",85.0967,95.2901,84.8692,92.4687,8812371.0],["2001-04-18",102.7076,116.041,98.8396,106.0751,14563338.0],["2001-04-19",109.2605,118.3163,105.8931,117.8612,11024022.0],["2001-04-20",127.2355,134.2435,122.6394,129.8293,15792488.0],["2001-04-23",124.1411,124.7782,108.76,110.0341,9956455.0],["2001-04-24",104.1183,106.9397,93.0603,94.744,17628938.0],["2001-04-25",90.3299,93.7429,85.4608,92.3322,12258446.0],["2001-04-26",94.289,94.4255,82.4118,82.8669,9888420.0],["2001-04-27",86.917,91.0125,83.959,87.6451,6703012.0],["2001-04-30",94.38,100.1138,92.9238,97.3379,9729409.0],["2001-05-01",97.7929,101.2514,91.3311,100.5688,9956037.0],["2001-05-02",105.5745,110.2162,102.3436,108.5324,13374161.0],["2001-05-03",101.9795,102.9807,94.835,98.2025,8946704.0],["2001-05-04",91.5131,104.6644,91.4676,100.9329,7846196.0],["2001-05-07",101.934,106.9852,101.2969,101.57,6052706.0],["2001-05-08",107.8498,108.0319,102.2071,104.6189,6420546.0],["2001-05-09",99.6132,104.5734,98.2935,100.3868,5693217.0],["2001-05-10",104.4369,104.6644,96.1547,96.7463,5561059.0],["2001-05-11",97.6109,97.8385,93.2423,94.1524,4777365.0],["2001-05-14",94.2435,94.4255,89.4198,91.6496,4453497.0],["2001-05-15",92.5142,94.926,89.6473,90.2844,7305501.0],["2001-05-16",87.5995,96.4733,86.7349,95.6997,7913835.0],["2001-05-17",96.4278,101.7065,96.2457,97.884,6642999.0],["2001-05-18",96.9283,100.2048,95.3811,96.4278,3739837.0],["2001-05-21",97.5654,107.0762,96.4278,106.9397,7039384.0],["2001-05-22",109.033,110.1706,103.2992,105.5745,8897546.0],["2001-05-23",103.7543,104.6644,100.7964,102.2981,4801450.0],["2001-05-24",102.4801,103.6177,97.5199,102.6166,5412464.0],["2001-05-25",102.4801,104.0728,96.3367,96.7463,3710325.0],["2001-05-29",96.2912,96.4733,86.1433,87.2355,6358906.0],["2001-05-30",82.2298,82.4573,76.223,77.0876,8239658.0],["2001-05-31",76.405,79.909,75.5404,76.041,6469748.0],["2001-06-01",78.3618,81.5927,75.6314,78.6803,4917697.0],["2001-06-04",80.5916,81.2742,76.3595,77.1786,4203927.0],["2001-06-05",77.9977,80.3641,77.7702,78.7258,6105666.0],["2001-06-06",79.3629,79.818,74.1752,75.2218,6025325.0],["2001-06-07",74.4482,78.1797,73.7201,77.6337,5398752.0],["2001-06-08",76.8601,76.9511,72.8555,73.0375,3747243.0],["2001-06-11",73.9022,74.0387,68.2594,69.1695,5764943.0],["2001-06-12",68.3504,71.5358,67.1217,68.76,9087036.0],["2001-06-13",69.6701,70.5347,64.4369,64.5279,5719235.0],["2001-06-14",64.3914,65.529,62.2981,62.8441,7575332.0],["2001-06-15",53.1058,56.8828,49.1923,56.6098,18197607.0],["2001-06-18",55.9272,56.8828,47.554,48.2366,10292629.0],["2001-06-19",50.5575,51.3311,47.4175,49.3288,8604355.0],["2001-06-20",48.4642,49.9204,43.4585,45.5063,11744429.0],["2001-06-21",45.6883,50.6485,44.9602,49.6473,11898605.0],["2001-06-22",54.198,56.8828,52.1047,53.5154,12400976.0],["2001-06-25",55.6086,56.4278,53.6974,54.5165,6389407.0],["2001-06-26",53.5154,55.6542,51.8316,54.744,5856623.0],["2001-06-27",55.2901,57.2469,53.7884,55.1991,7052393.0],["2001-06-28",56.3823,58.7031,56.1092,56.8373,5593165.0],["2001-06-29",57.2924,61.8885,55.7452,56.8828,7706413.0],["2001-07-02",58.8396,60.0683,57.2014,58.9761,4841664.0],["2001-07-03",58.157,58.5666,56.9738,57.6564,1731344.0],["2001-07-05",56.7918,57.1104,52.6962,52.8328,4183051.0],["2001-07-06",51.0125,52.7873,49.3288,51.4676,4447828.0],["2001-07-09",52.5597,55.9727,51.8771,53.4243,5830956.0],["2001-07-10",54.6075,54.6075,48.6007,49.1012,5402114.0],["2001-07-11",48.9192,50.6485,47.8726,49.8749,5648608.0],["2001-07-12",53.1513,55.7907,51.5131,54.744,6251756.0],["2001-07-13",54.4255,57.2014,52.8328,54.1069,5403191.0],["2001-07-16",53.6519,53.7429,48.2366,48.2821,5401719.0],["2001-07-17",47.3265,47.7816,45.5063,46.0978,8571283.0],["2001-07-18",45.5518,47.099,45.2787,46.4619,5143315.0],["2001-07-19",48.0091,48.6917,44.5506,45.9613,7051668.0],["2001-07-20",44.5961,45.6428,44.1411,45.1877,4026699.0],["2001-07-23",46.5529,46.8259,43.504,43.686,3757505.0],["2001-07-24",43.2309,43.5495,40.9556,41.7292,6750149.0],["2001-07-25",41.8658,41.9113,38.6803,40.0,6530465.0],["2001-07-26",40.5461,43.2309,36.6325,43.0944,8263787.0],["2001-07-27",37.0421,40.273,35.9499,38.9078,14915971.0],["2001-07-30",39.2719,41.1832,39.1354,39.909,4286290.0],["2001-07-31",40.3185,42.5939,40.0455,42.0478,5785402.0],["2001-08-01",43.0489,44.6416,42.0023,43.868,5327048.0],["2001-08-02",44.9602,45.0967,42.0933,43.2309,5584089.0],["2001-08-03",43.2765,43.4585,41.4107,41.5472,3450866.0],["2001-08-06",41.4562,44.2776,41.4562,43.0034,3347693.0],["2001-08-07",43.8225,45.1877,42.8214,43.3675,4635868.0],["2001-08-08",43.1854,43.777,40.6826,41.5927,4682938.0],["2001-08-09",41.3652,41.8203,39.909,40.8191,3636379.0],["2001-08-10",40.5461,41.2742,38.7258,39.909,3386194.0],["2001-08-13",40.4551,41.5472,39.2264,41.2287,3341980.0],["2001-08-14",41.7747,42.2753,39.909,40.6826,3396764.0],["2001-08-15",40.3641,40.8646,37.6337,37.8612,3267946.0],["2001-08-16",36.587,37.6792,35.6769,37.2241,3759791.0],["2001-08-17",36.4505,37.2696,35.0398,35.2673,4320812.0],["2001-08-20",35.3584,35.3584,33.4471,34.1752,4303386.0],["2001-08-21",33.7656,34.3117,32.1729,32.1729,4713703.0],["2001-08-22",33.083,34.1297,32.3094,34.1297,5560664.0],["2001-08-23",34.0387,34.2662,31.8544,31.9454,4202982.0],["2001-08-24",33.1741,35.0853,32.4915,34.8578,5012981.0],["2001-08-27",35.3584,36.314,34.1752,34.9033,3916824.0],["2001-08-28",34.9943,34.9943,32.0819,32.3549,4485537.0],["2001-08-29",32.4915,33.083,31.4448,32.4915,4526169.0],["2001-08-30",31.3993,31.6268,28.6689,29.3515,9443207.0],["2001-08-31",29.3515,32.2639,29.306,32.0819,6330822.0],["2001-09-04",31.7179,32.4915,30.0341,30.3072,5563543.0],["2001-09-05",29.5336,30.7167,28.2139,29.4881,6411558.0],["2001-09-06",28.8965,29.6701,27.3038,28.4414,6688289.0],["2001-09-07",27.9863,29.9886,27.5768,29.2605,4406405.0],["2001-09-10",28.4869,29.4881,27.7588,28.2594,4874011.0],["2001-09-17",25.256,27.7588,24.9829,26.6212,5338189.0],["2001-09-18",27.3948,27.5313,23.8453,24.3458,4687114.0],["2001-09-19",23.4357,26.0296,23.2992,25.9386,7319235.0],["2001-09-20",26.6667,27.9863,25.4835,26.0296,6992841.0],["2001-09-21",23.4812,26.5757,23.4357,24.3914,8227880.0],["2001-09-24",27.5768,29.124,26.8942,29.0785,10955702.0],["2001-09-25",30.3527,33.9022,29.5791,29.9886,14431246.0],["2001-09-26",31.6268,32.2639,28.2139,28.6234,8743765.0],["2001-09-27",27.8043,28.4414,26.2116,27.4403,8695376.0],["2001-09-28",28.6234,30.9443,27.8043,28.76,8246317.0],["2001-10-01",28.7144,30.4892,27.6678,29.5336,6160318.0],["2001-10-02",30.3982,31.5358,28.3049,28.4869,8691222.0],["2001-10-03",28.0319,33.1286,27.8498,32.446,12951362.0],["2001-10-04",33.1286,33.4016,30.4892,31.9454,11545687.0],["2001-10-05",31.3538,32.2184,30.2162,31.4903,6115796.0],["2001-10-08",30.4892,32.4915,30.3982,31.0808,5863897.0],["2001-10-09",31.3538,31.7179,29.6246,30.1706,4593280.0],["2001-10-10",30.1251,34.2207,29.5791,34.0842,8731700.0],["2001-10-11",35.8134,40.7281,35.7224,40.7281,14296715.0],["2001-10-12",41.6382,43.0034,37.8612,41.1377,16588422.0],["2001-10-15",39.4994,41.1832,38.8168,40.4096,5639510.0],["2001-10-16",40.9556,41.2287,38.3618,40.0455,9147885.0],["2001-10-17",41.7747,42.7304,36.5415,36.9511,8572360.0],["2001-10-18",37.4516,39.3629,36.4505,37.4972,5958961.0],["2001-10-19",36.587,37.9067,35.8134,36.9511,5415475.0],["2001-10-22",36.6325,38.4073,36.1775,37.9977,4283741.0],["2001-10-23",38.8168,41.2287,38.5438,40.091,7859007.0],["2001-10-24",39.4994,42.3208,38.9078,41.2742,7406696.0],["2001-10-25",39.727,45.5063,38.9078,45.3242,13832977.0],["2001-10-26",42.1388,43.686,39.5904,39.909,13424813.0],["2001-10-29",39.818,40.4096,37.6792,37.9067,5616656.0],["2001-10-30",36.9511,37.0421,34.5848,35.4494,7970904.0],["2001-10-31",36.8146,38.8623,35.8134,36.3595,6976689.0],["2001-11-01",36.5415,38.4528,35.8134,38.3163,5757384.0],["2001-11-02",37.2241,39.1809,36.587,38.2708,5213635.0],["2001-11-05",40.0455,41.5472,40.0,40.7281,5441142.0],["2001-11-06",40.8646,41.5927,39.0899,40.8646,5767163.0],["2001-11-07",40.5006,42.4573,40.273,41.1832,5085740.0],["2001-11-08",42.0023,43.6405,38.9078,40.091,7555928.0],["2001-11-09",40.182,42.0478,39.727,41.7292,4439609.0],["2001-11-12",42.1388,44.0956,39.727,43.8225,7848569.0],["2001-11-13",45.4608,48.3276,44.8692,48.1001,11818792.0],["2001-11-14",50.1479,51.2856,47.3265,49.5563,11161388.0],["2001-11-15",48.9192,50.785,47.372,48.2366,8319142.0],["2001-11-16",48.6462,53.8794,47.9636,52.7873,11055666.0],["2001-11-19",54.9261,56.6098,54.471,55.7907,12088052.0],["2001-11-20",55.1081,56.1092,50.4209,50.9215,11656023.0],["2001-11-21",49.9659,52.3322,49.6018,51.6496,7214283.0],["2001-11-23",52.0137,53.6519,51.4676,53.2878,2555736.0],["2001-11-26",54.38,54.835,51.4676,53.3333,6763575.0],["2001-11-27",52.9693,53.3788,50.7395,51.149,8964262.0],["2001-11-28",50.0569,50.5119,45.7793,46.0068,9429802.0],["2001-11-29",47.2355,48.1001,46.5074,47.4175,7140007.0],["2001-11-30",47.3265,47.554,45.2787,45.8703,6983040.0],["2001-12-03",44.5961,45.1422,43.413,43.959,5637532.0],["2001-12-04",45.4608,48.5097,44.6416,48.1911,7118252.0],["2001-12-05",50.876,53.1513,50.1934,52.0137,11342660.0],["2001-12-06",51.9681,52.5597,50.1024,50.6485,6743336.0],["2001-12-07",49.9659,50.2844,46.1889,47.9181,8686849.0],["2001-12-10",44.9602,47.7816,44.4141,45.2787,10857650.0],["2001-12-11",46.4164,47.3265,45.2787,45.7793,6401120.0],["2001-12-12",46.1889,46.4164,43.504,44.8237,7774975.0],["2001-12-13",41.0922,42.1843,39.2719,39.6359,10065869.0],["2001-12-14",40.0,40.3185,38.2253,38.8168,7438977.0],["2001-12-17",39.4539,41.4107,39.0899,39.7725,7314620.0],["2001-12-18",41.1832,42.1843,39.818,40.3185,5739123.0],["2001-12-19",39.0899,40.4096,38.1797,38.2253,5439735.0],["2001-12-20",39.5449,40.273,37.2241,37.3151,6112170.0],["2001-12-21",38.2708,39.727,37.7702,38.4528,7545490.0],["2001-12-24",38.8168,38.8623,37.9977,38.4528,1568685.0],["2001-12-26",38.7258,39.6359,37.8612,38.6348,3112451.0],["2001-12-27",38.9078,39.3629,37.7702,38.6803,3286317.0],["2001-12-28",38.7713,39.3174,37.9067,38.4983,3969498.0],["2001-12-31",38.0887,41.0922,37.8612,39.4994,7876258.0],["2002-01-02",39.5904,41.5927,39.4084,41.5472,6998642.0],["2002-01-03",42.5484,44.0501,41.9568,43.322,6921378.0],["2002-01-04",44.3231,46.6439,41.5017,45.5973,10987236.0],["2002-01-07",46.0523,47.0535,43.868,44.1866,18726216.0],["2002-01-08",44.4596,44.9602,43.0034,43.8225,7952005.0],["2002-01-09",44.7782,45.3697,43.0489,43.595,6519345.0],["2002-01-10",43.6405,44.3231,42.0933,42.9579,5574332.0],["2002-01-11",43.1854,43.504,40.9556,41.0466,5328542.0],["2002-01-14",40.8191,40.9556,39.1354,39.4994,4857991.0],["2002-01-15",40.0,41.6837,39.6359,40.5006,5229852.0],["2002-01-16",39.2719,39.4539,36.8146,36.9056,7173541.0],["2002-01-17",38.4983,39.5904,37.6337,39.4994,5159642.0],["2002-01-18",37.7702,38.4073,36.8601,37.2241,5928372.0],["2002-01-22",38.1342,38.2708,35.0398,35.0853,6940540.0],["2002-01-23",35.9499,36.223,34.0387,35.7679,6899425.0],["2002-01-24",37.3151,37.5882,35.4949,35.9044,7907704.0],["2002-01-25",33.4471,33.8567,31.8544,32.5825,10914961.0],["2002-01-28",33.1286,33.5836,31.6724,33.5381,6905314.0],["2002-01-29",33.1286,33.1741,31.3083,31.6724,6593203.0],["2002-01-30",31.9454,32.0819,30.0341,31.7634,7192483.0],["2002-01-31",32.1274,32.2639,30.4892,31.8544,6188380.0],["2002-02-01",29.397,33.1286,29.3515,31.8089,10811524.0],["2002-02-04",32.2639,32.81,29.5791,30.1706,6375277.0],["2002-02-05",29.5336,29.8521,27.5768,28.1229,8516104.0],["2002-02-06",28.8965,29.3515,27.5313,28.4869,5565015.0],["2002-02-07",28.7144,30.9898,28.2139,28.6689,5455623.0],["2002-02-08",29.7156,30.3072,28.76,30.0341,5476126.0],["2002-02-11",31.1718,32.0364,30.1251,31.4903,5186759.0],["2002-02-12",30.4437,30.8532,29.6701,29.8066,4731877.0],["2002-02-13",30.4437,30.7167,29.215,29.4425,4261150.0],["2002-02-14",29.8521,30.0796,27.4858,27.6678,5533964.0],["2002-02-15",27.7133,27.8953,26.2116,27.6223,5308677.0],["2002-02-19",27.0762,27.4403,25.6655,26.8032,5279845.0],["2002-02-20",26.9397,27.3038,25.3015,26.4391,5404422.0],["2002-02-21",25.802,25.9386,23.9363,23.9363,7516043.0],["2002-02-22",22.3891,22.8441,21.57,22.6621,9797268.0],["2002-02-25",22.9352,24.7554,22.0705,24.4824,6866924.0],["2002-02-26",24.9829,25.1195,22.7986,23.4357,5589012.0],["2002-02-27",24.2093,24.2093,22.3436,22.5711,6387232.0],["2002-02-28",22.7531,23.3447,21.752,22.0705,5317532.0],["2002-03-01",22.5711,23.2537,22.2981,22.6621,6360422.0],["2002-03-04",22.9352,26.7122,22.7531,26.2571,8775826.0],["2002-03-05",25.6655,29.124,25.3015,28.3959,10760257.0],["2002-03-06",28.0774,30.1251,26.5757,29.9431,9937556.0],["2002-03-07",30.9898,31.3993,28.851,29.1695,7407641.0],["2002-03-08",29.7611,30.4892,28.1229,28.9875,6842773.0],["2002-03-11",28.4414,31.2628,27.7588,30.2162,6399867.0],["2002-03-12",28.1229,28.76,26.7122,27.2127,8159032.0],["2002-03-13",27.0762,27.7133,26.6667,27.0762,6255272.0],["2002-03-14",27.3038,27.7133,27.1217,27.3493,6386396.0],["2002-03-15",27.6678,27.8043,27.1217,27.7588,6545056.0],["2002-03-18",27.9408,28.3504,26.3936,27.3038,7060238.0],["2002-03-19",26.9852,27.0762,25.0284,25.8476,7278318.0],["2002-03-20",25.347,26.6212,25.0284,25.4835,5635687.0],["2002-03-21",25.9841,26.8942,25.5745,26.5757,5357044.0],["2002-03-22",26.3936,27.5313,25.802,26.6212,4901414.0],["2002-03-25",26.6212,27.5768,25.2105,25.3015,5131536.0],["2002-03-26",25.3925,26.2116,24.1638,24.6644,5194736.0],["2002-03-27",24.6644,25.5745,23.4812,25.347,6130036.0],["2002-03-28",25.347,27.0762,24.8919,26.8032,5714687.0],["2002-04-01",26.3481,28.2139,26.2116,27.9408,5433626.0],["2002-04-02",27.4858,27.8953,26.6212,26.6212,5433319.0],["2002-04-03",26.9852,27.4403,25.2105,26.3481,5266594.0],["2002-04-04",26.1206,27.3038,25.711,26.9397,4706869.0],["2002-04-05",27.2127,27.4403,25.3015,25.3925,4466353.0],["2002-04-08",24.8009,25.8476,24.3914,25.711,4226803.0],["2002-04-09",25.7565,26.6667,24.4369,24.4824,5503902.0],["2002-04-10",24.9374,25.8476,23.7998,24.0728,4854673.0],["2002-04-11",23.9363,24.0273,22.5256,22.7531,5211349.0],["2002-04-12",23.0717,23.2992,21.843,23.0262,4910534.0],["2002-04-15",23.5267,24.2548,23.2992,23.8453,4722296.0],["2002-04-16",24.5734,26.0751,24.3458,25.9841,3707424.0],["2002-04-17",26.4846,27.8043,25.9841,26.7577,6255953.0],["2002-04-18",26.4391,26.6212,25.0284,25.8476,4602642.0],["2002-04-19",25.8931,26.3936,24.7099,24.9374,2768586.0],["2002-04-22",23.8908,23.9363,23.0262,23.6633,3428474.0],["2002-04-23",23.4357,24.8009,23.2082,23.5722,3596143.0],["2002-04-24",24.3003,24.4824,22.7986,22.8441,2638692.0],["2002-04-25",22.8441,23.1172,22.025,22.8896,4239373.0],["2002-04-26",21.843,22.1615,20.2503,20.6143,6545144.0],["2002-04-29",20.5233,20.7964,18.4755,19.2036,6125180.0],["2002-04-30",18.9306,20.7053,18.8396,19.7497,4678302.0],["2002-05-01",19.3857,20.2048,18.339,19.2491,4567899.0],["2002-05-02",19.2036,19.7042,18.2025,18.7941,5812827.0],["2002-05-03",18.6576,18.7941,17.2014,17.4744,4118598.0],["2002-05-06",17.5654,18.248,16.9283,17.0648,3465370.0],["2002-05-07",17.5654,18.0205,17.0648,17.6109,4087174.0],["2002-05-08",18.8396,19.8407,18.6121,19.7497,6670819.0],["2002-05-09",19.5222,19.8407,18.2025,18.8851,4402889.0],["2002-05-10",19.1126,19.2947,16.9738,17.2014,3600911.0],["2002-05-13",17.5654,17.7929,15.4266,16.9283,6187303.0],["2002-05-14",17.9295,18.2935,16.7918,17.6109,4929234.0],["2002-05-15",17.3834,20.5688,16.8828,18.43,5871852.0],["2002-05-16",18.7486,20.2048,18.6121,19.8407,4724933.0],["2002-05-17",20.9329,21.3424,19.7952,20.4323,4190874.0],["2002-05-20",20.1593,20.1593,18.9761,19.5222,2469155.0],["2002-05-21",19.8407,20.1138,18.2025,18.43,3411289.0],["2002-05-22",18.248,19.2491,17.5654,18.3845,4553791.0],["2002-05-23",18.43,18.9306,17.884,18.521,3099881.0],["2002-05-24",18.2025,18.248,17.6109,17.7929,1812828.0],["2002-05-28",18.157,18.2935,17.4289,18.157,2502469.0],["2002-05-29",17.5654,18.1115,17.0193,17.1559,3477939.0],["2002-05-30",17.1104,17.884,16.4733,16.8373,3688108.0],["2002-05-31",17.0648,17.1559,15.6997,15.9727,3674857.0],["2002-06-03",15.6997,15.7452,14.3345,14.38,3885532.0],["2002-06-04",14.6075,15.2446,13.5154,15.1991,5229720.0],["2002-06-05",15.4266,15.7907,13.7429,14.198,4350479.0],["2002-06-06",14.1069,14.2435,12.9693,13.0148,4915522.0],["2002-06-07",12.5597,14.744,12.5597,13.9249,5305600.0],["2002-06-10",14.1069,14.289,12.6507,12.8328,4015448.0],["2002-06-11",13.3788,13.5609,12.0592,12.5597,4733635.0],["2002-06-12",12.4232,12.8783,12.1502,12.3322,5082466.0],["2002-06-13",12.3777,12.4687,11.3766,11.5131,5225413.0],["2002-06-14",11.3766,12.7873,11.3766,12.5142,5693832.0],["2002-06-17",12.9693,13.8794,12.6507,13.4243,4979337.0],["2002-06-18",13.3788,14.198,13.1058,13.7429,4109501.0],["2002-06-19",13.4243,13.4699,12.5597,12.6052,3388457.0],["2002-06-20",12.6507,14.3345,12.4687,13.5154,5669418.0],["2002-06-21",13.3333,14.3345,12.4232,12.9238,4556780.0],["2002-06-24",12.8328,14.0614,12.0137,13.5154,5605383.0],["2002-06-25",13.8339,14.653,11.6041,11.6496,6652953.0],["2002-06-26",11.149,11.2856,10.1934,10.3754,6781177.0],["2002-06-27",11.1945,12.9693,10.603,12.6962,6432962.0],["2002-06-28",13.0603,13.6064,11.6496,12.1502,3784754.0],["2002-07-01",11.8771,12.9238,11.6041,11.6496,3218744.0],["2002-07-02",11.7406,12.0592,10.9215,11.1035,3161170.0],["2002-07-03",11.1945,11.7861,10.876,11.7406,2640077.0],["2002-07-05",12.2867,13.2878,12.1502,13.1968,2275489.0],["2002-07-08",13.5154,14.2435,12.5142,12.9693,4349490.0],["2002-07-09",13.0603,14.562,12.9238,14.1524,5225985.0],["2002-07-10",14.6985,14.7895,13.9704,14.6985,4771190.0],["2002-07-11",14.38,17.975,13.9249,17.4744,8864561.0],["2002-07-12",18.066,18.521,15.3356,16.1547,9090025.0],["2002-07-15",15.7452,17.3834,14.8805,17.3834,6146869.0],["2002-07-16",17.2014,17.6564,15.9272,16.2912,6559230.0],["2002-07-17",17.3379,17.5654,15.9727,16.8373,5442966.0],["2002-07-18",16.8373,16.9738,16.2912,16.4733,3818816.0],["2002-07-19",15.9272,15.9272,14.3345,14.9261,4221332.0],["2002-07-22",14.3345,15.6997,12.5597,15.1991,7355999.0],["2002-07-23",14.835,15.3356,12.5597,12.9238,4911434.0],["2002-07-24",12.6962,14.562,12.5142,13.6974,5771448.0],["2002-07-25",13.4699,13.5609,11.3766,11.5131,5509154.0],["2002-07-26",11.149,11.1945,9.4653,9.7383,8061617.0],["2002-07-29",10.5575,10.6485,9.3743,9.6473,7293459.0],["2002-07-30",10.5575,11.6496,10.2389,11.3766,9103100.0],["2002-07-31",11.8771,12.1957,11.3311,11.5131,6699386.0],["2002-08-01",11.6496,11.7406,10.2389,10.4209,5970190.0],["2002-08-02",10.694,10.9215,10.3299,10.8305,3653014.0],["2002-08-05",11.5131,12.4232,10.5119,10.8305,6991280.0],["2002-08-06",11.4676,11.8316,10.6485,10.785,5281911.0],["2002-08-07",11.4676,11.5131,10.5119,11.24,5822650.0],["2002-08-08",11.24,11.5586,10.694,11.2856,4319340.0],["2002-08-09",11.24,11.24,10.603,10.6485,3431704.0],["2002-08-12",10.5575,10.5575,10.2389,10.3299,3512286.0],["2002-08-13",10.3754,10.8305,9.8294,10.0114,5029374.0],["2002-08-14",10.3299,11.8316,10.1024,11.7406,6151198.0],["2002-08-15",11.6951,11.7406,10.603,10.785,5875719.0],["2002-08-16",10.694,11.24,10.4664,10.5119,4837577.0],["2002-08-19",10.8305,10.876,10.4209,10.694,4793319.0],["2002-08-20",10.603,11.149,10.3299,10.694,5156126.0],["2002-08-21",10.967,11.3766,10.7395,10.9215,5558818.0],["2002-08-22",10.967,11.9681,10.7395,11.8316,7585331.0],["2002-08-23",11.4676,13.9704,11.3766,13.8339,11359471.0],["2002-08-26",14.2435,15.3811,13.8339,15.0171,11129568.0],["2002-08-27",15.4721,15.6542,13.1513,13.1968,8608069.0],["2002-08-28",12.7873,13.0148,12.0592,12.2867,6703430.0],["2002-08-29",12.1957,13.3333,11.6951,12.7873,5495948.0],["2002-08-30",12.4232,13.0148,12.1047,12.2412,3354813.0],["2002-09-03",11.8316,12.1957,10.7395,11.24,5638631.0],["2002-09-04",11.3766,13.1968,11.149,12.8783,8812656.0],["2002-09-05",12.4232,12.9238,12.1957,12.6962,6788825.0],["2002-09-06",13.5609,13.7884,12.5142,12.6962,5457052.0],["2002-09-09",12.4232,13.0148,12.1502,12.3322,4990632.0],["2002-09-10",12.6052,12.8328,11.8316,12.2412,5796258.0],["2002-09-11",12.4687,13.0148,12.3322,12.4232,4073198.0],["2002-09-12",12.2867,12.3322,11.6496,11.6951,5090091.0],["2002-09-13",11.3311,11.8771,11.1035,11.6496,4261172.0],["2002-09-16",11.6951,11.7861,10.876,10.9215,3958027.0],["2002-09-17",11.5586,11.6951,10.1479,10.3754,7613854.0],["2002-09-18",10.2844,10.2844,9.5563,9.9204,8185951.0],["2002-09-19",9.6018,9.8749,9.1468,9.3288,5477554.0],["2002-09-20",9.7838,9.9204,9.1013,9.7383,5959884.0],["2002-09-23",9.3743,9.5108,8.5097,8.5097,10408591.0],["2002-09-24",8.3732,9.5108,8.2821,9.0557,6769728.0],["2002-09-25",9.4198,9.6928,9.1923,9.6928,4975667.0],["2002-09-26",9.7383,10.1479,9.0557,9.1468,5213591.0],["2002-09-27",9.1013,9.7383,8.8737,9.1923,4831819.0],["2002-09-30",9.1468,9.1923,8.6462,8.8282,6052003.0],["2002-10-01",9.1013,9.2833,8.1456,8.8282,7900430.0],["2002-10-02",8.6917,8.8737,8.0546,8.1001,5440680.0],["2002-10-03",8.1911,8.3732,7.5085,7.554,6021985.0],["2002-10-04",7.8726,7.9181,7.463,7.6451,4704386.0],["2002-10-07",7.554,7.7816,7.2355,7.372,5025770.0],["2002-10-08",7.5085,7.9181,7.2355,7.6906,5111473.0],["2002-10-09",7.4175,8.1456,7.19,7.9636,5265342.0],["2002-10-10",8.1001,8.6007,8.0091,8.3732,5496057.0],["2002-10-11",8.6007,8.9192,8.1911,8.3732,5444944.0],["2002-10-14",8.1001,8.6007,7.8726,8.4187,4611761.0],["2002-10-15",9.2378,9.2833,8.7827,9.2833,5785622.0],["2002-10-16",8.6917,9.1468,8.4187,8.6917,4104798.0],["2002-10-17",9.3743,9.5563,8.6917,9.2378,4242801.0],["2002-10-18",9.2378,9.4198,8.8737,9.0557,3812838.0],["2002-10-21",8.9647,10.4209,8.7372,10.3299,6203059.0],["2002-10-22",9.9204,11.3766,9.6473,10.3754,6439884.0],["2002-10-23",10.2844,10.8305,9.6473,10.5575,6679345.0],["2002-10-24",10.6485,12.0137,10.1479,11.0125,10783770.0],["2002-10-25",10.1024,10.785,9.1013,10.0114,5312984.0],["2002-10-28",10.4664,10.603,9.9659,10.3754,5516516.0],["2002-10-29",10.5119,10.6485,9.1013,9.3743,6546462.0],["2002-10-30",9.6018,10.6485,9.4198,10.2389,7850854.0],["2002-10-31",10.3754,11.2856,10.1479,10.2389,7421419.0],["2002-11-01",10.1934,11.4221,10.0114,11.2856,7805652.0],["2002-11-04",12.0592,13.7429,11.6496,12.7418,15817078.0],["2002-11-05",12.6507,13.1968,11.8771,12.2867,7188023.0],["2002-11-06",13.1513,13.1513,12.1047,12.6052,7097332.0],["2002-11-07",12.5142,13.2423,12.0592,12.1502,7335255.0],["2002-11-08",12.2412,12.5597,11.2856,11.3766,5093739.0],["2002-11-11",11.149,11.2856,10.4664,10.5119,3959587.0],["2002-11-12",10.7395,11.8316,10.7395,11.5131,5921911.0],["2002-11-13",11.1945,11.6041,10.9215,11.5586,6896546.0],["2002-11-14",11.9681,12.6507,11.9226,12.5597,6745929.0],["2002-11-15",12.2867,12.6962,11.6496,12.1957,6107072.0],["2002-11-18",12.6962,13.1058,12.4687,12.9693,7313654.0],["2002-11-19",12.7873,13.1058,12.3322,12.5142,6099029.0],["2002-11-20",12.6052,13.9704,12.5142,13.9249,9837482.0],["2002-11-21",14.5165,15.3811,14.4255,14.6075,14007678.0],["2002-11-22",14.4255,14.8805,13.6519,14.1069,8377310.0],["2002-11-25",14.2435,15.3811,14.1524,15.0626,7953588.0],["2002-11-26",15.2446,15.2901,13.2423,14.2435,8420754.0],["2002-11-27",14.653,15.7907,14.38,15.4266,8328855.0],["2002-11-29",15.8362,16.0182,15.0626,15.5176,4208410.0],["2002-12-02",16.1092,16.3823,14.6985,15.2901,9559345.0],["2002-12-03",15.0171,15.4266,14.562,15.0171,6379738.0],["2002-12-04",14.5165,14.744,13.8339,14.1524,6595862.0],["2002-12-05",14.6075,14.6985,13.4243,13.5154,6224880.0],["2002-12-06",12.9693,14.0159,12.7873,13.6064,5590462.0],["2002-12-09",13.4243,13.6064,11.9226,12.0592,5672473.0],["2002-12-10",12.3777,13.3788,12.0592,12.9693,4293322.0],["2002-12-11",12.9238,13.2423,12.3777,12.8328,3939436.0],["2002-12-12",13.6519,14.0159,12.9238,13.1968,5992956.0],["2002-12-13",13.1513,13.5609,12.2867,12.3777,3729114.0],["2002-12-16",12.7873,12.9238,12.3777,12.6962,3544897.0],["2002-12-17",12.6052,13.5154,12.4232,13.2878,6270478.0],["2002-12-18",12.9693,13.3333,12.0592,12.1502,8164701.0],["2002-12-19",12.1047,12.6962,11.5131,11.6951,7567311.0],["2002-12-20",11.9226,12.1502,10.5575,10.6485,10829851.0],["2002-12-23",10.8305,11.6951,10.694,11.6496,6076329.0],["2002-12-24",11.6496,11.9226,11.149,11.24,1536646.0],["2002-12-26",11.2856,12.0592,11.1945,11.5586,3364658.0],["2002-12-27",11.6041,11.8316,11.3311,11.4221,2829633.0],["2002-12-30",11.3766,11.7861,11.058,11.149,3512880.0],["2002-12-31",10.9215,11.24,10.6485,11.24,4014635.0],["2003-01-02",11.4676,12.7418,11.2856,12.5142,5551808.0],["2003-01-03",12.6962,12.9693,12.1502,12.6052,4970987.0],["2003-01-06",12.6052,13.9704,12.5597,13.8794,7301677.0],["2003-01-07",13.8339,14.9261,13.5154,14.198,8360828.0],["2003-01-08",13.6974,14.198,13.3788,13.4699,5055876.0],["2003-01-09",13.9249,14.7895,13.8339,14.4255,6413909.0],["2003-01-10",14.0159,15.6542,13.9249,15.4721,7413354.0],["2003-01-13",15.8817,16.0182,14.2435,14.653,9463116.0],["2003-01-14",14.653,15.0171,14.2435,14.9261,7421924.0],["2003-01-15",14.9716,15.0171,13.8794,14.1069,6914302.0],["2003-01-16",14.198,14.289,13.4243,13.4243,5904968.0],["2003-01-17",12.9238,13.1058,12.2867,12.5142,5301776.0],["2003-01-21",12.5142,13.1058,12.5142,12.6507,5219832.0],["2003-01-22",12.6052,13.3788,12.3322,12.3777,7052129.0],["2003-01-23",12.8328,13.0603,12.3322,12.8783,7855184.0],["2003-01-24",13.2423,13.3333,11.9681,12.1957,9301952.0],["2003-01-27",11.8316,12.3777,11.4221,11.5131,5153335.0],["2003-01-28",11.8316,12.6052,11.5586,12.1047,5740507.0],["2003-01-29",11.9681,13.0148,11.6951,12.7873,6496228.0],["2003-01-30",12.8783,12.9693,12.1957,12.2867,4963295.0],["2003-01-31",12.1047,12.7873,11.8771,12.2867,4594929.0],["2003-02-03",12.5142,12.7418,12.1957,12.4687,4163559.0],["2003-02-04",12.0592,12.4687,11.6496,11.8771,6140936.0],["2003-02-05",12.0137,12.5142,11.8771,12.1047,5640191.0],["2003-02-06",11.8771,12.6962,11.8316,12.6507,6263886.0],["2003-02-07",13.0603,13.1513,12.0592,12.1957,5348473.0],["2003-02-10",12.4232,13.0603,12.2412,12.9238,5979354.0],["2003-02-11",13.1058,13.3788,12.6052,13.1968,7499562.0],["2003-02-12",12.9693,13.2878,12.2867,12.4232,5361636.0],["2003-02-13",12.5142,12.6962,12.0592,12.4232,5659925.0],["2003-02-14",12.5597,12.9693,12.3322,12.7873,5023002.0],["2003-02-18",13.0603,13.7429,12.7418,13.6519,5334190.0],["2003-02-19",13.5609,13.8794,12.9693,13.2423,6721669.0],["2003-02-20",13.4243,13.6064,12.6507,12.7418,5626018.0],["2003-02-21",12.8328,13.1513,12.5142,13.0603,4971602.0],["2003-02-24",12.9238,13.2878,12.7873,12.8783,4458596.0],["2003-02-25",12.7418,13.0603,12.3322,12.9693,4584710.0],["2003-02-26",12.9238,13.1968,12.3777,12.4232,4088778.0],["2003-02-27",12.6507,13.2423,12.5142,12.9238,3735860.0],["2003-02-28",13.0148,13.2423,12.6962,13.0603,3774514.0],["2003-03-03",13.0603,13.4243,12.7418,12.7418,4815645.0],["2003-03-04",12.7873,13.0603,12.5142,12.9693,3918077.0],["2003-03-05",12.8328,13.2878,12.7418,13.0603,4451652.0],["2003-03-06",12.8328,13.4699,12.6962,13.1513,5672253.0],["2003-03-07",12.8328,13.4699,12.7873,12.9693,4944639.0],["2003-03-10",12.8783,13.0603,12.6052,12.6052,3393687.0],["2003-03-11",12.7418,12.9238,12.4232,12.5597,5163707.0],["2003-03-12",12.5142,12.6507,11.8316,12.1502,5120593.0],["2003-03-13",12.6052,13.2423,12.3777,13.2423,6460584.0],["2003-03-14",13.3333,13.5154,12.7418,13.2878,4838280.0],["2003-03-17",13.1058,14.471,12.8328,14.38,8203289.0],["2003-03-18",14.5165,14.5165,13.6064,14.1524,10967547.0],["2003-03-19",14.2435,14.289,13.6974,13.9704,7306512.0],["2003-03-20",13.6519,14.198,13.5154,13.9249,7469654.0],["2003-03-21",14.2435,14.289,13.7884,14.0614,9192516.0],["2003-03-24",13.5154,13.6974,12.8783,12.8783,6386726.0],["2003-03-25",13.0148,13.4699,12.9238,13.2878,5241543.0],["2003-03-26",13.2423,13.8794,13.1968,13.6519,6667852.0],["2003-03-27",13.4699,13.8339,13.4243,13.6519,4077505.0],["2003-03-28",13.4699,13.8339,13.4243,13.5154,3958664.0],["2003-03-31",13.1513,13.2878,12.9238,12.9693,4657843.0],["2003-04-01",13.1968,13.3333,12.8783,13.0148,7038636.0],["2003-04-02",13.5154,14.471,13.3788,14.3345,9707566.0],["2003-04-03",14.471,14.744,14.0159,14.0159,6171393.0],["2003-04-04",14.38,14.5165,13.9249,14.198,5012300.0],["2003-04-07",14.9716,15.0626,14.0614,14.1069,6217585.0],["2003-04-08",14.198,14.744,14.0614,14.5165,6573602.0],["2003-04-09",14.653,14.9261,14.1524,14.198,5889740.0],["2003-04-10",14.289,14.471,14.0159,14.289,5050646.0],["2003-04-11",14.562,14.7895,14.0159,14.1069,5282900.0],["2003-04-14",14.2435,14.38,14.1524,14.3345,4315187.0],["2003-04-15",14.2435,14.471,14.198,14.38,3818376.0],["2003-04-16",14.4255,14.6075,13.8794,14.0159,5481993.0],["2003-04-17",14.1069,14.5165,13.9249,14.4255,5778238.0],["2003-04-21",14.38,14.5165,14.1524,14.4255,4394451.0],["2003-04-22",14.3345,15.0626,14.2435,14.744,7638906.0],["2003-04-23",14.9261,15.1081,14.653,14.7895,4587853.0],["2003-04-24",14.6985,15.0171,14.6075,14.7895,4756071.0],["2003-04-25",14.744,14.8805,14.1524,14.2435,3887641.0],["2003-04-28",14.289,14.5165,14.2435,14.38,4204411.0],["2003-04-29",14.6985,15.1081,14.6075,15.1081,8184083.0],["2003-04-30",15.1991,15.2446,14.562,14.6985,9668714.0],["2003-05-01",14.38,14.653,14.1524,14.38,7451393.0],["2003-05-02",14.38,14.653,14.3345,14.562,4471978.0],["2003-05-05",14.562,14.7895,14.4255,14.471,5511308.0],["2003-05-06",14.5165,16.3823,14.471,16.0637,13875630.0],["2003-05-07",14.3345,15.9272,14.3345,15.1081,6449355.0],["2003-05-08",14.835,15.2446,14.3345,14.4255,6349632.0],["2003-05-09",14.7895,15.0171,14.471,14.8805,4511643.0],["2003-05-12",14.9716,15.5631,14.744,15.3356,5479290.0],["2003-05-13",15.6542,15.8362,15.3811,15.5176,7116120.0],["2003-05-14",15.8362,15.9272,13.7429,15.0171,5239785.0],["2003-05-15",15.3811,15.6086,14.8805,15.1536,4184941.0],["2003-05-16",14.9261,16.3823,14.835,15.8362,3711468.0],["2003-05-19",15.5176,15.6542,14.6075,14.653,4732514.0],["2003-05-20",14.9716,15.0626,14.2435,14.7895,6998774.0],["2003-05-21",14.6075,14.9716,14.38,14.7895,4511468.0],["2003-05-22",14.835,14.8805,14.5165,14.653,5228622.0],["2003-05-23",14.6075,14.744,14.3345,14.4255,3382875.0],["2003-05-27",14.38,14.9261,14.1524,14.9261,5763427.0],["2003-05-28",15.0171,15.8817,14.8805,15.4266,9450854.0],["2003-05-29",15.6997,17.3834,15.5631,17.0193,14829917.0],["2003-05-30",17.4744,17.6564,16.8828,17.2014,10148846.0],["2003-06-02",17.884,18.6121,17.4744,17.7474,8417326.0],["2003-06-03",17.6564,17.8385,16.2457,17.1104,8962987.0],["2003-06-04",17.1104,17.7474,16.8373,17.6564,5123779.0],["2003-06-05",17.2014,19.8407,17.0648,19.4767,11295194.0],["2003-06-06",21.4334,21.4334,19.2036,19.3402,11806113.0],["2003-06-09",19.2491,19.3857,17.7474,17.7929,7262408.0],["2003-06-10",18.6576,18.6576,17.4744,18.3845,6218244.0],["2003-06-11",18.157,18.4755,17.2014,18.248,6494074.0],["2003-06-12",18.339,18.6576,17.884,18.2025,5567872.0],["2003-06-13",18.2935,18.43,17.3379,17.4289,5957313.0],["2003-06-16",17.7019,17.8385,17.2924,17.6109,5152083.0],["2003-06-17",17.7474,17.884,17.2924,17.8385,4996719.0],["2003-06-18",17.5654,18.2025,17.2924,17.8385,4281257.0],["2003-06-19",17.9295,17.975,17.2014,17.3834,4850762.0],["2003-06-20",17.4289,17.7929,16.6098,16.9283,6108962.0],["2003-06-23",16.7463,17.0193,15.6997,15.9272,6660469.0],["2003-06-24",15.6086,16.6098,15.4721,15.6997,4972986.0],["2003-06-25",15.7452,16.2912,15.5176,15.5631,6589138.0],["2003-06-26",15.4721,16.1092,15.4721,15.7907,4139233.0],["2003-06-27",15.9727,16.3823,15.6086,15.7452,4254953.0],["2003-06-30",15.8362,16.3823,15.6542,15.9272,5012388.0],["2003-07-01",15.7452,16.2002,15.4266,15.9727,5172893.0],["2003-07-02",16.1092,16.7008,16.1092,16.6098,7530811.0],["2003-07-03",16.3823,16.9738,16.1547,16.2912,3746650.0],["2003-07-07",16.6098,17.3379,16.5188,17.2469,5185331.0],["2003-07-08",17.3379,17.5199,16.9283,17.3379,5007377.0],["2003-07-09",17.2469,18.157,17.1559,18.066,8480174.0],["2003-07-10",17.6564,17.9295,17.2924,17.4744,6723097.0],["2003-07-11",17.6109,17.8385,17.2924,17.5654,3713709.0],["2003-07-14",17.884,18.0205,17.2014,17.2924,4977843.0],["2003-07-15",17.7474,17.7474,16.7008,16.7918,6705957.0],["2003-07-16",16.8828,18.2025,16.1092,16.5643,4660963.0],["2003-07-17",15.9272,16.1547,14.9261,15.0171,6969657.0],["2003-07-18",15.3356,15.4266,13.6519,14.9716,7247421.0],["2003-07-21",14.835,14.8805,14.1524,14.38,4563548.0],["2003-07-22",14.9261,15.0626,14.38,14.471,8039532.0],["2003-07-23",14.653,14.7895,14.3345,14.653,4647515.0],["2003-07-24",14.9716,15.0171,14.1524,14.3345,5874247.0],["2003-07-25",12.6962,13.0603,11.8316,12.9693,23829229.0],["2003-07-28",13.0603,13.4699,12.9238,13.2423,8104688.0],["2003-07-29",13.3788,13.8794,13.0148,13.6519,8508610.0],["2003-07-30",13.7429,13.8339,13.0603,13.4243,4944749.0],["2003-07-31",13.7884,14.289,13.1968,13.6974,5898617.0],["2003-08-01",13.6974,14.4255,13.4699,14.1069,5586375.0],["2003-08-04",14.1069,14.4255,13.7884,14.289,5472302.0],["2003-08-05",14.2435,14.289,13.5154,13.6519,6384617.0],["2003-08-06",13.4699,13.8339,13.1968,13.3788,4120488.0],["2003-08-07",13.4243,13.5609,12.8328,13.1513,4850278.0],["2003-08-08",13.5154,13.6519,13.0148,13.1513,4220013.0],["2003-08-11",13.1968,13.4699,12.9693,13.2878,2852531.0],["2003-08-12",13.3333,13.4699,12.8783,13.2423,5449910.0],["2003-08-13",13.4699,13.7884,13.1513,13.6064,5330168.0],["2003-08-14",13.7429,14.1069,13.6064,13.8794,3861051.0],["2003-08-15",13.7884,14.0614,13.5609,13.8339,1247521.0],["2003-08-18",13.8794,14.2435,13.7884,14.0614,3779326.0],["2003-08-19",14.1524,14.835,13.8339,14.7895,6985523.0],["2003-08-20",14.5165,14.9716,14.289,14.5165,6008075.0],["2003-08-21",14.7895,15.9727,14.7895,15.9272,12793823.0],["2003-08-22",16.5188,16.7008,15.2901,15.4266,6955681.0],["2003-08-25",15.2901,15.3811,14.835,15.2901,4440400.0],["2003-08-26",15.3356,15.5176,14.6985,15.4721,3823936.0],["2003-08-27",15.4721,16.1092,15.3811,15.9727,5925888.0],["2003-08-28",16.1092,16.2457,15.5176,15.9272,5103364.0],["2003-08-29",15.8817,16.0182,15.5631,15.6997,3554061.0],["2003-09-02",15.6542,15.9727,15.2901,15.8817,6323724.0],["2003-09-03",16.1547,16.8373,15.9727,16.3367,12023160.0],["2003-09-04",16.5188,17.2014,16.1547,16.7918,9365262.0],["2003-09-05",16.8373,17.7474,16.7008,17.3379,8736667.0],["2003-09-08",17.5199,18.339,17.4744,18.248,10929464.0],["2003-09-09",19.3857,20.0228,18.8851,19.1126,19912405.0],["2003-09-10",18.8396,19.0216,17.7929,17.975,11757086.0],["2003-09-11",18.157,18.6576,17.8385,18.521,8929014.0],["2003-09-12",18.339,18.3845,17.9295,18.248,5016783.0],["2003-09-15",18.43,18.5666,17.975,18.066,5342606.0],["2003-09-16",18.2025,19.0671,18.2025,18.9306,7100452.0],["2003-09-17",18.9306,19.1126,18.2935,18.3845,7638092.0],["2003-09-18",18.3845,18.8851,18.2025,18.6576,5056931.0],["2003-09-19",18.9761,19.1126,18.5666,18.7031,5163026.0],["2003-09-22",18.2025,18.43,18.0205,18.2025,5484762.0],["2003-09-23",18.4755,18.7941,18.248,18.4755,4595917.0],["2003-09-24",18.43,18.6121,17.4744,17.5199,7356549.0],["2003-09-25",17.7474,17.884,17.0648,17.1559,6167767.0],["2003-09-26",17.0648,17.1104,16.2457,16.5643,7345803.0],["2003-09-29",16.9738,17.4289,16.4733,17.2014,5844603.0],["2003-09-30",16.9283,17.2469,16.2912,16.3823,5155027.0],["2003-10-01",16.6098,16.8373,16.4278,16.7008,4433808.0],["2003-10-02",16.7008,16.7463,16.4278,16.5643,2838774.0],["2003-10-03",17.2469,17.5199,17.0648,17.2469,6021370.0],["2003-10-06",17.3379,17.5199,17.0648,17.3379,3098277.0],["2003-10-07",17.2014,17.5199,16.8828,17.4289,3636247.0],["2003-10-08",17.6564,17.9295,17.3379,17.4744,3833099.0],["2003-10-09",17.9295,18.0205,17.4744,17.6109,5800917.0],["2003-10-10",17.6564,17.884,17.4744,17.8385,4174349.0],["2003-10-13",17.975,18.2025,17.6109,17.8385,3606581.0],["2003-10-14",17.9295,18.3845,17.9295,18.248,2902084.0],["2003-10-15",18.2935,18.4755,17.7474,17.884,2673127.0],["2003-10-16",17.6109,18.2935,17.5654,18.2935,3616733.0],["2003-10-17",18.1115,18.521,17.6109,17.7019,3126120.0],["2003-10-20",17.4289,17.5199,16.9738,17.3379,5561411.0],["2003-10-21",17.2924,17.3834,16.9283,17.0648,6304474.0],["2003-10-22",16.8828,17.0648,16.7008,17.0193,4930003.0],["2003-10-23",16.9283,17.4744,16.8373,17.2014,6601488.0],["2003-10-24",16.2912,16.5188,15.1991,16.3823,13854534.0],["2003-10-27",16.7008,16.9283,16.1092,16.2912,5040164.0],["2003-10-28",15.3811,15.8817,15.2901,15.7907,40637862.0],["2003-10-29",15.6542,16.1092,15.5631,15.9272,11997251.0],["2003-10-30",16.2002,16.4278,15.7452,15.9727,12061792.0],["2003-10-31",16.2457,16.2457,15.8362,16.0637,6550330.0],["2003-11-03",16.2912,16.4733,16.1547,16.3823,10273422.0],["2003-11-04",16.3367,16.4733,15.9727,16.1092,9202625.0],["2003-11-05",16.3367,16.3367,15.7907,16.1092,9178892.0],["2003-11-06",16.2002,16.2912,15.7907,16.0182,8511445.0],["2003-11-07",16.2457,16.3367,15.8362,15.8817,7181298.0],["2003-11-10",15.8817,16.1547,15.6997,15.9272,5882993.0],["2003-11-11",15.8362,16.0182,15.5176,15.6997,6188138.0],["2003-11-12",15.6086,16.0182,15.5176,15.9272,5566355.0],["2003-11-13",15.7452,15.9272,15.4721,15.6542,4823095.0],["2003-11-14",15.5631,15.8362,15.2446,15.2901,5659485.0],["2003-11-17",15.2901,15.3356,14.471,14.6075,6620474.0],["2003-11-18",14.7895,15.1536,13.9249,14.2435,12080119.0],["2003-11-19",14.3345,15.4721,14.2435,15.1991,13725893.0],["2003-11-20",14.9716,15.5631,14.835,14.9261,11323234.0],["2003-11-21",15.1991,15.2901,14.7895,15.0171,6774475.0],["2003-11-24",15.2901,15.7907,15.1081,15.6997,7288294.0],["2003-11-25",15.7907,15.9727,15.6086,15.6086,5209108.0],["2003-11-26",15.8362,15.9272,15.3356,15.7452,2648954.0],["2003-11-28",15.6542,15.7907,15.4721,15.6542,1420156.0],["2003-12-01",15.7452,15.8817,15.4721,15.6086,4535508.0],["2003-12-02",15.5176,15.6086,15.1991,15.2901,5311687.0],["2003-12-03",15.3356,15.7907,15.2446,15.2901,9389148.0],["2003-12-04",15.2446,15.6542,15.1991,15.4266,4681774.0],["2003-12-05",15.1991,15.6086,15.1081,15.2446,5736310.0],["2003-12-08",15.1991,15.4721,14.6985,15.2901,3817255.0],["2003-12-09",15.3811,15.4266,14.7895,14.7895,3854041.0],["2003-12-10",14.835,15.0626,14.5165,14.6985,4451080.0],["2003-12-11",14.835,15.4721,14.744,15.3811,4752907.0],["2003-12-12",15.6542,15.7452,15.4721,15.6997,4550825.0],["2003-12-15",16.0182,16.1092,15.3811,15.4266,4882647.0],["2003-12-16",15.3356,15.6542,15.1081,15.4721,7630687.0],["2003-12-17",15.5631,15.5631,14.7895,15.2901,3821057.0],["2003-12-18",15.2901,15.4721,15.1991,15.3811,4383551.0],["2003-12-19",15.5176,15.6997,15.1991,15.2446,5264353.0],["2003-12-22",15.1081,15.4266,15.0626,15.1991,3628270.0],["2003-12-23",15.3356,15.4266,15.1991,15.3811,3277571.0],["2003-12-24",15.4721,15.4721,15.2446,15.2901,1325356.0],["2003-12-26",15.3811,15.6542,15.2901,15.3356,1039000.0],["2003-12-29",15.4266,15.6997,15.2901,15.5176,6086504.0],["2003-12-30",15.5631,16.7463,15.4721,16.2457,12904247.0],["2003-12-31",16.2457,16.8828,16.2457,16.5643,8657974.0],["2004-01-02",16.7008,17.3834,16.7008,17.2469,8130464.0],["2004-01-05",17.6109,17.8385,17.2469,17.7474,9789928.0],["2004-01-06",17.7929,17.884,17.3834,17.6564,8311516.0],["2004-01-07",17.7019,18.43,17.5199,18.2025,18375539.0],["2004-01-08",18.6121,19.3402,18.2935,19.2036,21056753.0],["2004-01-09",18.7941,20.9329,18.2935,19.6587,24439123.0],["2004-01-12",20.0683,20.3868,19.6587,20.2503,11564981.0],["2004-01-13",20.2958,21.1604,19.9317,19.9772,16740753.0],["2004-01-14",20.3413,20.7053,20.0228,20.4778,11449942.0],["2004-01-15",20.3413,20.6143,19.9317,20.3413,8977710.0],["2004-01-16",21.3879,23.7543,21.2514,23.5267,29202885.0],["2004-01-20",26.7122,26.8032,24.5734,26.0751,40273319.0],["2004-01-21",25.0284,25.0739,23.7088,24.4824,20282134.0],["2004-01-22",24.5279,24.6644,22.3436,22.5256,18895533.0],["2004-01-23",21.9795,22.4346,21.661,21.9795,18922760.0],["2004-01-26",22.0705,23.8453,22.0705,23.7543,14773551.0],["2004-01-27",24.1638,24.5734,22.8896,22.8896,20290287.0],["2004-01-28",23.8453,23.8908,22.3891,22.9352,16396053.0],["2004-01-29",23.7088,23.7543,21.843,22.4801,20846298.0],["2004-01-30",23.3902,23.4812,22.7076,23.2082,13489705.0],["2004-02-02",23.4357,23.8453,22.9807,23.2082,13963486.0],["2004-02-03",23.0717,23.4357,22.9352,22.9807,9706731.0],["2004-02-04",22.3436,22.7531,21.6155,21.661,13474433.0],["2004-02-05",21.9795,22.4346,21.3879,21.57,11348461.0],["2004-02-06",21.934,22.3436,21.479,22.2526,9361768.0],["2004-02-09",22.9807,22.9807,22.2981,22.3891,7417683.0],["2004-02-10",22.1615,22.7531,22.1615,22.7531,6993236.0],["2004-02-11",22.6166,23.3902,22.4346,22.9352,10590016.0],["2004-02-12",22.9807,23.3902,22.4346,22.4801,6887448.0],["2004-02-13",22.5711,22.8896,21.8885,21.8885,4996961.0],["2004-02-17",22.4801,23.2082,22.2526,23.2082,8140177.0],["2004-02-18",23.1627,23.5722,22.8896,23.1172,10486646.0],["2004-02-19",23.7088,23.8453,22.2981,22.3436,10657699.0],["2004-02-20",22.6621,22.9807,22.3436,22.6621,11819495.0],["2004-02-23",22.8896,23.1172,22.0705,22.7531,15678921.0],["2004-02-24",22.4346,22.9352,21.57,21.843,13388708.0],["2004-02-25",21.8885,22.116,21.479,21.6155,8594181.0],["2004-02-26",21.6155,22.3891,21.5245,22.2071,5902639.0],["2004-02-27",22.3436,22.7076,21.7975,21.9795,7563246.0],["2004-03-01",22.2526,22.5256,21.934,22.4346,5705677.0],["2004-03-02",22.4346,22.6166,21.8885,21.934,7333453.0],["2004-03-03",21.8885,22.3436,21.843,22.1615,6483416.0],["2004-03-04",22.1615,22.2981,21.934,22.1615,4246097.0],["2004-03-05",21.843,22.3436,21.752,21.7975,5421804.0],["2004-03-08",21.843,22.1615,20.9329,21.0694,7839911.0],["2004-03-09",20.8874,21.3424,20.3413,20.5233,10980050.0],["2004-03-10",20.5233,21.0239,19.3402,20.1138,9875323.0],["2004-03-11",19.1581,19.9772,18.9306,19.0216,9937864.0],["2004-03-12",19.3857,19.9317,19.3402,19.7952,7764932.0],["2004-03-15",19.5677,19.7042,18.43,18.5666,7588253.0],["2004-03-16",18.8851,19.1126,18.2025,18.6576,8298727.0],["2004-03-17",18.7941,19.1126,18.7941,18.8851,5103408.0],["2004-03-18",18.7486,18.8396,18.339,18.4755,4667578.0],["2004-03-19",18.521,18.7031,18.1115,18.2025,5766987.0],["2004-03-22",17.9295,18.4755,17.7474,18.2935,12992543.0],["2004-03-23",18.5666,18.7486,18.0205,18.0205,6652338.0],["2004-03-24",18.066,18.339,17.5199,18.066,10134760.0],["2004-03-25",18.43,19.0216,18.2935,19.0216,7949764.0],["2004-03-26",18.8396,19.3402,18.7486,18.8851,5066886.0],["2004-03-29",19.1581,19.5222,18.9761,19.2491,4691970.0],["2004-03-30",19.0216,19.2491,18.5666,18.8396,7849668.0],["2004-03-31",18.8396,18.8851,18.521,18.521,7602361.0],["2004-04-01",18.6576,19.0671,18.521,19.0216,5651531.0],["2004-04-02",19.8407,20.2503,19.4767,20.0228,9736859.0],["2004-04-05",20.1138,20.6143,20.0683,20.3868,6852992.0],["2004-04-06",19.8862,20.0683,19.6132,19.7042,4102403.0],["2004-04-07",19.4767,20.1593,19.0216,19.7497,7071995.0],["2004-04-08",20.2503,20.2958,19.4767,19.6587,4934376.0],["2004-04-12",19.5222,19.8407,19.3402,19.7952,3592671.0],["2004-04-13",19.8407,20.0228,19.1581,19.4767,4528190.0],["2004-04-14",19.1126,19.5677,19.0216,19.3402,2487196.0],["2004-04-15",19.4767,19.4767,18.339,18.6121,7043669.0],["2004-04-16",18.7031,18.7486,18.0205,18.1115,3829649.0],["2004-04-19",18.2025,18.8396,17.975,18.7486,5096003.0],["2004-04-20",18.6576,18.9306,17.884,18.1115,6307155.0],["2004-04-21",18.2025,18.6121,17.7474,18.248,6011986.0],["2004-04-22",17.9295,18.9761,17.884,18.521,6820381.0],["2004-04-23",18.8851,19.3857,18.7031,19.3402,6279928.0],["2004-04-26",19.4767,19.5677,18.7941,19.0216,4634835.0],["2004-04-27",19.0671,19.4312,18.2935,18.339,6912104.0],["2004-04-28",18.157,18.2025,17.2469,17.5654,9763141.0],["2004-04-29",15.5631,16.2457,14.562,14.7895,27642880.0],["2004-04-30",15.1081,15.1991,13.6974,13.7884,10859210.0],["2004-05-03",14.2435,14.9261,13.9249,14.0614,10947308.0],["2004-05-04",14.3345,14.653,13.9704,14.4255,8421128.0],["2004-05-05",14.562,15.2446,14.5165,14.7895,9601625.0],["2004-05-06",14.562,14.6985,14.1069,14.1524,7872522.0],["2004-05-07",14.198,14.6075,14.1524,14.198,5213635.0],["2004-05-10",14.1069,14.2435,13.6974,14.1524,6364048.0],["2004-05-11",14.3345,14.653,14.198,14.38,4606927.0],["2004-05-12",14.3345,14.38,13.8794,14.2435,6595752.0],["2004-05-13",14.1524,14.5165,14.0159,14.38,3321983.0],["2004-05-14",14.38,14.38,14.0159,14.198,4450860.0],["2004-05-17",13.8794,13.9249,13.3788,13.5609,8008459.0],["2004-05-18",13.7884,14.0614,13.6064,13.7884,4314308.0],["2004-05-19",14.38,14.562,13.8339,13.8794,5125449.0],["2004-05-20",14.2435,14.38,13.8339,13.8339,4265150.0],["2004-05-21",14.198,14.289,13.8794,14.0614,3067688.0],["2004-05-24",14.289,14.4255,14.0614,14.1069,3089202.0],["2004-05-25",14.1524,14.5165,13.9249,14.38,4319120.0],["2004-05-26",14.38,15.1991,14.2435,15.1536,5156807.0],["2004-05-27",15.3811,15.6997,15.1536,15.2446,6186028.0],["2004-05-28",15.2446,15.6997,14.9261,15.3356,2642142.0],["2004-06-01",15.1081,15.6542,15.0171,15.2446,3291218.0],["2004-06-02",15.3811,15.4266,15.0171,15.0626,4246317.0],["2004-06-03",15.1081,15.1991,14.744,14.744,3119044.0],["2004-06-04",15.1991,15.2901,14.835,14.8805,3243378.0],["2004-06-07",15.1991,15.3356,14.9716,15.3356,4476483.0],["2004-06-08",15.2446,15.4721,15.0626,15.4721,4727284.0],["2004-06-09",15.3356,15.3811,14.744,14.7895,5315115.0],["2004-06-10",14.9261,15.2446,14.8805,15.2446,4787627.0],["2004-06-14",14.9261,15.1536,14.562,14.6985,3025100.0],["2004-06-15",15.0171,15.2901,14.835,15.2446,6089075.0],["2004-06-16",15.1991,15.4266,15.0626,15.4266,2939024.0],["2004-06-17",15.2446,15.3356,14.744,14.835,5081982.0],["2004-06-18",14.7895,15.1081,14.38,14.6985,4500150.0],["2004-06-21",14.8805,14.9261,14.5165,14.562,2698200.0],["2004-06-22",14.653,16.4278,14.653,16.2912,13476345.0],["2004-06-23",16.5643,17.3834,16.4733,17.2924,14761157.0],["2004-06-24",17.3834,17.3834,16.6098,16.7918,7173233.0],["2004-06-25",16.8373,17.5199,16.7463,17.3834,6546924.0],["2004-06-28",17.6564,17.9295,17.0648,17.3379,8413634.0],["2004-06-29",17.3834,17.5654,16.8828,17.4289,7904605.0],["2004-06-30",17.5199,17.7929,16.9738,17.2469,7489366.0],["2004-07-01",17.2014,17.2924,16.3823,16.4278,5897233.0],["2004-07-02",16.5643,16.6553,16.1547,16.1547,3741200.0],["2004-07-06",16.0182,16.0637,15.2446,15.2901,7465677.0],["2004-07-07",15.3356,15.8362,15.2446,15.5631,4129608.0],["2004-07-08",15.4721,15.5176,14.9261,14.9716,4632242.0],["2004-07-09",15.1991,15.2901,14.9716,15.2901,3246543.0],["2004-07-12",15.1536,15.1991,14.744,14.8805,4291322.0],["2004-07-13",14.9716,15.0626,14.6985,14.7895,3155610.0],["2004-07-14",14.744,15.7907,14.653,14.9716,7496837.0],["2004-07-15",15.0626,15.4266,14.6075,14.6985,6576239.0],["2004-07-16",14.8805,14.9716,14.198,14.38,6568723.0],["2004-07-19",14.562,14.653,13.9249,14.198,5870292.0],["2004-07-20",14.5165,15.0626,14.3345,14.9716,4272687.0],["2004-07-21",14.9716,15.2901,14.1524,14.1524,5753407.0],["2004-07-22",14.1524,14.471,13.9249,14.1524,5157027.0],["2004-07-23",14.0614,14.198,13.7429,13.7884,4570646.0],["2004-07-26",13.8794,14.0159,13.4243,13.6974,6987786.0],["2004-07-27",13.8794,13.9704,13.4699,13.7884,6295684.0],["2004-07-28",13.6519,13.8339,12.9238,13.6519,9022539.0],["2004-07-29",14.9716,16.2457,14.7895,15.6542,17713938.0],["2004-07-30",15.6086,15.9272,15.3811,15.6997,8326152.0],["2004-08-02",15.2446,15.7907,15.1081,15.7907,6863188.0],["2004-08-03",15.6542,15.7452,15.0626,15.1081,8602751.0],["2004-08-04",14.8805,15.4266,14.7895,15.2446,5495266.0],["2004-08-05",15.2446,15.6086,14.7895,14.835,6678510.0],["2004-08-06",14.6985,14.7895,13.9249,13.9704,5853613.0],["2004-08-09",14.198,14.4255,13.9249,13.9704,4253481.0],["2004-08-10",14.198,14.744,14.1524,14.562,5291338.0],["2004-08-11",14.2435,14.289,13.8794,14.0614,6945550.0],["2004-08-12",13.8794,14.0159,13.7429,13.9249,4623408.0],["2004-08-13",14.1069,14.1524,13.2878,13.5154,5631665.0],["2004-08-16",13.6974,14.2435,13.6064,13.9704,5228907.0],["2004-08-17",14.1524,14.4255,13.8794,14.1524,5128460.0],["2004-08-18",14.0614,14.835,13.9249,14.744,5206888.0],["2004-08-19",14.835,14.8805,14.2435,14.38,3896629.0],["2004-08-20",14.2435,14.6985,14.1524,14.562,2609443.0],["2004-08-23",14.6985,14.7895,14.38,14.4255,2209147.0],["2004-08-24",14.6075,14.6985,13.9704,14.198,2986007.0],["2004-08-25",14.3345,14.6075,14.0614,14.562,2728350.0],["2004-08-26",14.5165,14.562,14.1524,14.1524,2604675.0],["2004-08-27",14.3345,14.4255,14.1069,14.1524,2256569.0],["2004-08-30",14.1069,14.2435,13.9249,13.9704,1905320.0],["2004-08-31",14.0159,14.2435,13.7429,14.1524,7691382.0],["2004-09-01",14.1524,14.471,14.0614,14.2435,3634467.0],["2004-09-02",14.2435,14.3345,14.1069,14.198,3549138.0],["2004-09-03",14.1069,14.198,13.8339,13.8794,3947545.0],["2004-09-07",14.0614,14.198,13.9249,14.0159,3224194.0],["2004-09-08",13.9704,14.198,13.8339,13.8339,3134558.0],["2004-09-09",14.289,15.1536,14.1524,14.8805,6950934.0],["2004-09-10",15.1536,15.6542,14.7895,15.5176,6348358.0],["2004-09-13",16.0182,16.7008,15.5176,16.0182,9948500.0],["2004-09-14",15.9272,16.4733,15.6542,15.9272,5979859.0],["2004-09-15",15.7452,16.6098,15.6086,15.7452,6872176.0],["2004-09-16",15.6997,16.2457,15.5631,15.7907,5369152.0],["2004-09-17",15.8817,16.1547,15.6997,15.8817,5018431.0],["2004-09-20",15.6542,16.6098,15.5631,15.7907,6268940.0],["2004-09-21",15.9272,16.2457,15.8362,16.2002,3378480.0],["2004-09-22",15.8817,16.1092,15.3811,15.5176,3199538.0],["2004-09-23",15.6086,15.8362,15.3356,15.6086,2909995.0],["2004-09-24",15.5176,15.8817,15.0626,15.2446,2857629.0],["2004-09-27",15.1081,15.2446,14.8805,14.9261,2858069.0],["2004-09-28",15.0626,15.2901,14.6075,14.7895,3964620.0],["2004-09-29",14.8805,15.2901,14.744,15.1081,2806647.0],["2004-09-30",15.1081,15.3356,14.9261,15.3356,3833143.0],["2004-10-01",15.3811,15.9727,15.3356,15.6086,4310352.0],["2004-10-04",15.9272,15.9727,15.4266,15.5176,2755226.0],["2004-10-05",15.3811,15.4721,15.0171,15.2446,5318148.0],["2004-10-06",15.1991,15.7907,14.7895,15.7452,6027896.0],["2004-10-07",15.5631,15.6086,15.0171,15.1536,4028391.0],["2004-10-08",14.9261,15.1991,14.562,14.744,4318307.0],["2004-10-11",14.7895,14.9716,14.6985,14.835,2538618.0],["2004-10-12",14.6985,14.7895,14.5165,14.5165,2984908.0],["2004-10-13",14.7895,14.8805,14.4255,14.6075,3780425.0],["2004-10-14",14.562,15.2446,14.38,14.7895,4858826.0],["2004-10-15",14.835,15.3811,14.7895,15.0626,4107128.0],["2004-10-18",15.1991,15.3356,14.835,15.2901,5424705.0],["2004-10-19",15.3356,15.4721,14.3345,15.0171,4805273.0],["2004-10-20",15.1081,15.2901,14.3345,15.1081,4235681.0],["2004-10-21",15.4266,16.2002,15.2446,16.2002,9805575.0],["2004-10-22",16.1547,16.3367,15.2901,15.4266,4997225.0],["2004-10-25",15.4721,15.8362,15.3811,15.5176,7267330.0],["2004-10-26",15.6997,15.7907,15.0171,15.4266,7321367.0],["2004-10-27",15.1991,16.1092,14.9261,15.9727,6651613.0],["2004-10-28",14.471,14.6075,13.8794,14.289,17569078.0],["2004-10-29",14.3345,14.5165,14.2435,14.4255,5848954.0],["2004-11-01",14.471,14.562,14.2435,14.2435,4572910.0],["2004-11-02",14.38,14.471,14.1069,14.3345,6736612.0],["2004-11-03",14.471,14.653,14.1524,14.2435,5863413.0],["2004-11-04",14.289,14.38,14.198,14.3345,3946864.0],["2004-11-05",14.4255,14.471,14.1524,14.38,5426792.0],["2004-11-08",14.38,14.471,14.289,14.38,2985260.0],["2004-11-09",14.3345,14.471,14.289,14.289,3294514.0],["2004-11-10",14.38,14.471,14.1524,14.2435,3529383.0],["2004-11-11",14.289,14.471,14.2435,14.4255,5588880.0],["2004-11-12",14.38,14.471,14.2435,14.3345,7099178.0],["2004-11-15",14.289,14.744,14.2435,14.744,5917626.0],["2004-11-16",14.6985,14.7895,14.38,14.471,3905089.0],["2004-11-17",14.6075,14.8805,14.471,14.5165,4824260.0],["2004-11-18",14.471,14.6985,14.471,14.6985,5531811.0],["2004-11-19",14.7895,14.7895,14.289,14.289,4353797.0],["2004-11-22",14.3345,14.5165,14.2435,14.38,5660430.0],["2004-11-23",14.38,14.471,14.198,14.2435,3228809.0],["2004-11-24",14.3345,14.3345,14.198,14.2435,4757390.0],["2004-11-26",14.3345,14.471,14.289,14.38,2701716.0],["2004-11-29",14.471,14.6985,14.289,14.3345,4461101.0],["2004-11-30",14.38,14.5165,14.3345,14.4255,4918225.0],["2004-12-01",14.562,14.7895,14.38,14.5165,8924113.0],["2004-12-02",14.471,14.653,14.198,14.3345,7810003.0],["2004-12-03",14.4255,14.5165,14.289,14.4255,8286465.0],["2004-12-06",14.3345,14.38,14.198,14.289,8213420.0],["2004-12-07",14.3345,14.3345,13.9249,13.9704,7618908.0],["2004-12-08",14.1069,14.1069,13.8339,14.0159,4514039.0],["2004-12-09",14.198,14.3345,13.8339,14.1069,9035922.0],["2004-12-10",14.198,14.3345,14.0614,14.289,5113165.0],["2004-12-13",14.4255,14.6075,14.0159,14.198,7146468.0],["2004-12-14",14.1069,14.198,13.8794,14.0159,7278296.0],["2004-12-15",14.0614,14.1524,13.8794,14.0159,5942304.0],["2004-12-16",14.0614,14.2435,13.7884,13.8794,6319109.0],["2004-12-17",13.8794,14.0614,13.8339,13.9704,6516796.0],["2004-12-20",14.0614,14.1524,13.8794,13.9704,5722927.0],["2004-12-21",14.0159,14.1069,13.7429,13.8339,8532189.0],["2004-12-22",13.8339,13.9704,13.5154,13.8794,8546869.0],["2004-12-23",13.9249,14.0159,13.7884,13.8339,7526679.0],["2004-12-27",13.9704,14.0159,13.7429,13.7884,6711758.0],["2004-12-28",13.9249,13.9249,13.7429,13.8339,6251602.0],["2004-12-29",13.8794,14.562,13.7429,14.5165,12609980.0],["2004-12-30",14.471,14.653,14.2435,14.5165,9590373.0],["2004-12-31",14.5165,14.6075,14.289,14.4255,5907100.0],["2005-01-03",14.562,14.835,14.198,14.2435,8268094.0],["2005-01-04",14.289,14.562,13.8794,13.8794,13670560.0],["2005-01-05",14.0614,14.1524,13.5609,13.5609,10631681.0],["2005-01-06",13.7429,13.7884,13.4699,13.4699,4568163.0],["2005-01-07",13.4699,13.6064,13.2423,13.3333,5225611.0],["2005-01-10",13.3333,13.4699,13.1058,13.1968,6111621.0],["2005-01-11",13.1058,13.1513,11.8771,12.5597,8743303.0],["2005-01-12",12.8328,12.9693,12.2867,12.7873,10819040.0],["2005-01-13",12.6507,12.7873,12.3322,12.3777,8978348.0],["2005-01-14",12.4687,12.6962,12.2412,12.6507,7917483.0],["2005-01-18",11.9681,12.6962,11.9226,12.6507,11329057.0],["2005-01-19",12.4232,12.5597,11.9681,12.0137,7355450.0],["2005-01-20",11.8771,12.1047,11.6041,11.7861,6616782.0],["2005-01-21",11.7861,11.8771,11.24,11.3766,6828665.0],["2005-01-24",11.4676,11.4676,10.9215,10.9215,7179584.0],["2005-01-25",11.1945,11.2856,10.785,10.876,6011964.0],["2005-01-26",10.967,11.2856,10.694,11.149,8374453.0],["2005-01-27",10.5119,10.5575,10.0114,10.1934,20483447.0],["2005-01-28",10.3299,10.3754,9.6928,9.9659,13662143.0],["2005-01-31",10.0569,10.1479,9.6018,9.7838,10100479.0],["2005-02-01",9.7383,9.8294,9.1923,9.4198,14621769.0],["2005-02-02",9.4198,9.5108,9.0102,9.1923,19651891.0],["2005-02-03",9.1468,9.4653,8.9647,9.0557,15113328.0],["2005-02-04",9.0557,9.3288,9.0102,9.1013,10866000.0],["2005-02-07",9.1923,9.4198,9.1013,9.1923,6353346.0],["2005-02-08",9.2833,9.3288,9.1013,9.1468,8019491.0],["2005-02-09",9.2378,9.2378,8.8737,8.8737,7371272.0],["2005-02-10",8.9647,9.0557,8.5097,8.5552,9689547.0],["2005-02-11",8.6007,8.9192,8.1911,8.6917,10100743.0],["2005-02-14",8.6007,9.0557,8.5097,8.9647,9499661.0],["2005-02-15",9.0102,9.3743,8.9647,9.1923,12719877.0],["2005-02-16",9.2378,9.5563,8.4187,8.6917,16631581.0],["2005-02-17",8.7372,8.8282,7.9636,8.1911,22340225.0],["2005-02-18",8.2366,8.6462,7.9636,8.1456,9233851.0],["2005-02-22",8.2821,8.6007,8.2821,8.4187,10979765.0],["2005-02-23",8.7827,8.8737,8.6007,8.6917,12495073.0],["2005-02-24",8.8737,8.9192,8.5552,8.7372,10263314.0],["2005-02-25",8.7827,8.8282,8.5097,8.5552,16244491.0],["2005-02-28",8.6462,8.7372,8.4187,8.6917,13928173.0],["2005-03-01",8.7372,8.8737,8.5552,8.8282,7537447.0],["2005-03-02",8.7372,8.8282,8.6007,8.6462,8697793.0],["2005-03-03",8.6462,8.6917,8.4642,8.6007,8853640.0],["2005-03-04",8.6007,8.6462,8.4187,8.4642,9777513.0],["2005-03-07",8.5552,8.9647,8.4642,8.9192,15746384.0],["2005-03-08",8.9192,9.3743,8.8737,9.1013,10084503.0],["2005-03-09",9.1013,9.3288,8.8737,8.8737,16911191.0],["2005-03-10",8.9647,9.0102,8.5552,8.8282,12842849.0],["2005-03-11",8.8737,9.0102,8.6007,8.6462,6949726.0],["2005-03-14",8.7372,8.8737,8.6007,8.6917,8507753.0],["2005-03-15",8.7372,8.7827,8.4187,8.4642,13787620.0],["2005-03-16",8.4642,8.6007,7.9636,8.1001,18859033.0],["2005-03-17",8.1911,8.2366,7.9181,7.9181,16271323.0],["2005-03-18",7.9636,8.0546,7.7816,7.9636,10025852.0],["2005-03-21",7.9181,8.0091,7.6906,7.7361,7825583.0],["2005-03-22",7.8271,8.1911,7.6906,7.7816,9070643.0],["2005-03-23",7.7361,7.9636,7.6906,7.7816,9177947.0],["2005-03-24",7.8271,7.8271,7.3265,7.372,9953027.0],["2005-03-28",7.463,7.5995,7.281,7.4175,6778167.0],["2005-03-29",7.4175,7.5085,7.19,7.281,8179754.0],["2005-03-30",7.2355,7.3265,7.099,7.281,8995906.0],["2005-03-31",7.281,7.6906,7.2355,7.5995,11792972.0],["2005-04-01",7.8271,7.8726,7.19,7.3265,9251958.0],["2005-04-04",7.372,7.4175,7.0535,7.19,6420985.0],["2005-04-05",7.281,7.281,6.6439,6.7804,18494578.0],["2005-04-06",6.8259,6.8714,6.5984,6.6894,15293282.0],["2005-04-07",6.6439,7.0535,6.5529,6.9625,19279063.0],["2005-04-08",7.0535,7.19,6.7804,6.8259,15512131.0],["2005-04-11",6.917,6.9625,6.6894,6.6894,6852596.0],["2005-04-12",6.7349,6.9625,6.3709,6.8259,21458895.0],["2005-04-13",6.7804,6.8714,6.5074,6.7349,8184435.0],["2005-04-14",6.7349,7.099,6.6439,7.008,13123953.0],["2005-04-15",6.917,7.19,6.6439,6.7349,10292233.0],["2005-04-18",6.8714,7.099,6.8259,6.9625,7040307.0],["2005-04-19",7.1445,7.6906,7.0535,7.5085,15184681.0],["2005-04-20",7.6451,7.9181,7.372,7.372,14563646.0],["2005-04-21",7.554,7.6451,7.463,7.5085,4623013.0],["2005-04-22",7.463,7.554,6.917,7.0535,5107034.0],["2005-04-25",7.19,7.372,7.099,7.3265,3990594.0],["2005-04-26",7.3265,7.3265,7.0535,7.1445,3904057.0],["2005-04-27",7.19,7.554,7.0535,7.5085,6660557.0],["2005-04-28",7.008,7.0535,6.6894,6.7804,10597861.0],["2005-04-29",6.8714,6.917,6.6439,6.7349,6325438.0],["2005-05-02",6.7804,6.8259,6.4619,6.5984,4847949.0],["2005-05-03",6.5984,6.6439,6.3709,6.3709,5734222.0],["2005-05-04",6.4164,6.5074,6.1433,6.2799,6542243.0],["2005-05-05",6.1889,6.5529,6.0068,6.1889,7909132.0],["2005-05-06",6.3254,6.3709,6.1433,6.2344,8074384.0],["2005-05-09",6.2799,6.6894,6.1433,6.6439,5790478.0],["2005-05-10",6.5074,6.5074,6.3254,6.4619,5250399.0],["2005-05-11",6.4619,6.5984,6.3254,6.4619,5423430.0],["2005-05-12",6.5529,6.7804,6.4619,6.5074,6409009.0],["2005-05-13",6.5984,6.7349,6.5074,6.6894,3448691.0],["2005-05-16",6.6439,6.8259,6.5074,6.5984,5647839.0],["2005-05-17",6.6439,6.6439,6.3254,6.4619,10520905.0],["2005-05-18",6.4619,6.917,6.4164,6.6439,20843375.0],["2005-05-19",6.6894,6.8259,6.5529,6.6894,7121614.0],["2005-05-20",6.6894,7.1445,6.5984,7.1445,9260221.0],["2005-05-23",7.19,7.2355,6.9625,7.0535,4903128.0],["2005-05-24",7.5995,7.6906,7.281,7.463,15038679.0],["2005-05-25",7.463,7.554,7.281,7.463,8338765.0],["2005-05-26",7.5995,7.6906,7.5085,7.554,10969832.0],["2005-05-27",7.5995,7.6451,7.3265,7.3265,7792840.0],["2005-05-31",7.372,7.4175,6.9625,6.9625,12840806.0],["2005-06-01",7.19,7.2355,7.008,7.008,7699622.0],["2005-06-02",7.1445,7.281,7.008,7.19,7862985.0],["2005-06-03",7.2355,7.2355,7.0535,7.19,4423018.0],["2005-06-06",7.19,7.3265,7.099,7.19,6279532.0],["2005-06-07",7.19,7.281,6.8714,6.917,8708583.0],["2005-06-08",6.9625,7.1445,6.7349,6.8714,18930386.0],["2005-06-09",6.8714,7.281,6.6894,7.1445,11964750.0],["2005-06-10",7.0535,7.099,6.917,7.008,8564471.0],["2005-06-13",7.008,7.0535,6.8714,6.9625,4257766.0],["2005-06-14",6.917,7.1445,6.917,7.099,5368580.0],["2005-06-15",7.0535,7.099,6.8714,6.917,7029253.0],["2005-06-16",6.917,7.1445,6.8259,7.0535,7206394.0],["2005-06-17",7.19,7.2355,6.9625,7.19,7836637.0],["2005-06-20",7.1445,7.281,7.0535,7.281,4948704.0],["2005-06-21",7.281,7.3265,6.8259,7.281,3848350.0],["2005-06-22",7.3265,7.3265,7.19,7.281,2366488.0],["2005-06-23",7.3265,7.463,7.008,7.0535,10044443.0],["2005-06-24",7.1445,7.1445,6.917,6.917,4199181.0],["2005-06-27",6.917,7.0535,6.8714,7.0535,2839346.0],["2005-06-28",7.0535,7.099,6.917,6.9625,3807520.0],["2005-06-29",6.9625,7.0535,6.8714,6.917,4489317.0],["2005-06-30",6.9625,7.0535,6.8259,6.917,10833433.0],["2005-07-01",6.917,7.0535,6.8259,6.8259,4013140.0],["2005-07-05",6.8714,7.008,6.6439,6.8259,3366526.0],["2005-07-06",6.917,6.9625,6.8259,6.8714,5055547.0],["2005-07-07",6.8259,6.917,6.6894,6.8714,4516456.0],["2005-07-08",6.8714,6.917,6.7804,6.8259,5145292.0],["2005-07-11",6.8714,7.099,6.8714,7.0535,4869924.0],["2005-07-12",7.0535,7.4175,6.9625,7.281,13676295.0],["2005-07-13",7.3265,7.554,6.8259,7.4175,9429626.0],["2005-07-14",7.9181,8.1001,7.6906,7.7816,13890925.0],["2005-07-15",7.8726,7.9181,7.5995,7.6451,8984391.0],["2005-07-18",7.6906,7.7816,7.6451,7.7816,3722587.0],["2005-07-19",7.7816,7.8726,7.6906,7.7361,3458404.0],["2005-07-20",7.6451,7.7361,7.463,7.554,5766108.0],["2005-07-21",7.554,7.8726,7.554,7.6451,7684174.0],["2005-07-22",7.6451,7.7361,7.554,7.6451,4687905.0],["2005-07-25",7.5995,7.6906,7.554,7.5995,1607405.0],["2005-07-26",7.5995,7.6451,7.3265,7.3265,6191984.0],["2005-07-27",7.3265,7.372,7.0535,7.1445,9590505.0],["2005-07-28",7.099,7.19,6.8259,6.917,15020792.0],["2005-07-29",6.917,7.008,6.8714,6.8714,6837345.0],["2005-08-01",6.917,6.9625,6.8259,6.917,5791907.0],["2005-08-02",7.008,7.3265,6.917,7.2355,9916768.0],["2005-08-03",7.1445,7.2355,6.8714,6.917,20222933.0],["2005-08-04",6.917,6.9625,6.7804,6.8259,11118911.0],["2005-08-05",6.8259,6.917,6.7349,6.7804,5000741.0],["2005-08-08",7.19,7.7361,7.008,7.1445,12942550.0],["2005-08-09",7.1445,7.2355,6.917,7.008,6197455.0],["2005-08-10",7.0535,7.1445,6.8714,7.008,7315016.0],["2005-08-11",7.0535,7.099,6.917,6.9625,5711830.0],["2005-08-12",6.9625,7.0535,6.8714,7.0535,6115247.0],["2005-08-15",7.0535,7.099,7.008,7.0535,3543667.0],["2005-08-16",7.099,7.099,6.917,6.9625,4476395.0],["2005-08-17",7.1445,7.19,6.9625,7.19,8156373.0],["2005-08-18",6.9625,7.0535,6.917,6.917,7274890.0],["2005-08-19",6.9625,7.1445,6.917,7.099,7100342.0],["2005-08-22",7.099,7.1445,6.9625,7.0535,4634000.0],["2005-08-23",7.0535,7.099,6.9625,6.9625,4198016.0],["2005-08-24",7.008,7.099,6.917,7.0535,6091338.0],["2005-08-25",7.008,7.099,6.8714,6.9625,7856172.0],["2005-08-26",7.008,7.0535,6.8259,6.8714,8360938.0],["2005-08-29",6.8714,7.0535,6.8259,7.008,4106314.0],["2005-08-30",6.9625,7.0535,6.8714,7.008,7536546.0],["2005-08-31",7.0535,7.2355,7.008,7.19,10400592.0],["2005-09-01",7.2355,7.372,7.008,7.008,9315334.0],["2005-09-02",7.1445,7.281,6.8714,6.9625,8735744.0],["2005-09-06",7.008,7.099,7.008,7.0535,3304095.0],["2005-09-07",7.0535,7.099,6.8714,7.0535,7202636.0],["2005-09-08",7.0535,7.372,6.917,7.281,14461044.0],["2005-09-09",7.372,7.4175,7.19,7.3265,6416063.0],["2005-09-12",7.3265,7.463,7.281,7.4175,10995565.0],["2005-09-13",7.463,7.9181,7.4175,7.554,15662418.0],["2005-09-14",7.5995,8.1911,7.554,8.0091,18913575.0],["2005-09-15",8.1456,8.1911,7.8271,7.8271,9018958.0],["2005-09-16",8.3732,8.4642,8.1001,8.4642,27562869.0],["2005-09-19",8.5097,8.5552,8.0546,8.1456,8389132.0],["2005-09-20",8.3276,8.5097,8.1456,8.2821,11573046.0],["2005-09-21",8.2821,8.3276,8.0091,8.1911,5916461.0],["2005-09-22",8.1456,8.1456,7.9181,8.0091,5608965.0],["2005-09-23",8.0546,9.3288,8.0546,8.8737,23256055.0],["2005-09-26",9.1468,9.2833,8.7372,9.1468,19887529.0],["2005-09-27",9.5563,9.9204,9.3743,9.9204,33975174.0],["2005-09-28",10.0114,10.1479,9.6018,9.6928,18015237.0],["2005-09-29",9.6018,9.8749,9.3288,9.7383,11856787.0],["2005-09-30",9.6928,10.1024,9.6018,10.1024,14005503.0],["2005-10-03",9.6473,9.9659,9.5108,9.7838,16801602.0],["2005-10-04",9.7838,10.3754,9.6473,10.2389,16479558.0],["2005-10-05",10.3299,11.3766,9.6473,10.2389,29442523.0],["2005-10-06",10.3299,10.5575,9.8294,10.0114,10194840.0],["2005-10-07",10.1024,10.1934,9.6473,9.7383,8122158.0],["2005-10-10",9.7838,10.1024,9.6473,9.7383,9330321.0],["2005-10-11",9.7838,9.7838,9.1013,9.1923,14093468.0],["2005-10-12",9.1468,9.3288,7.9181,8.6462,20014874.0],["2005-10-13",8.6917,9.1468,8.4642,9.0102,12908752.0],["2005-10-14",9.1013,9.1923,8.9192,9.0102,6872110.0],["2005-10-17",9.1013,9.1468,8.7827,8.8737,4793121.0],["2005-10-18",8.9192,8.9647,8.7827,8.8737,6124674.0],["2005-10-19",8.6917,8.8737,8.5552,8.8737,7865358.0],["2005-10-20",8.9192,9.7838,8.6917,9.0557,10249426.0],["2005-10-21",9.1468,9.5563,9.0557,9.3743,9504122.0],["2005-10-24",9.5108,9.5563,9.1013,9.4653,5719170.0],["2005-10-25",9.4198,9.4653,9.1013,9.3288,5662342.0],["2005-10-26",9.4653,9.6473,9.1923,9.2378,7584561.0],["2005-10-27",9.2378,9.2378,8.7372,8.7372,6379255.0],["2005-10-28",9.3743,9.4653,8.7372,9.4198,11506440.0],["2005-10-31",9.4653,9.6018,9.2833,9.5563,7016398.0],["2005-11-01",9.4198,9.5108,9.3288,9.4653,2970449.0],["2005-11-02",9.5563,10.1934,9.5108,10.1024,11968816.0],["2005-11-03",10.1934,10.9215,10.1934,10.9215,19282403.0],["2005-11-04",10.9215,11.0125,10.4209,10.694,11612271.0],["2005-11-07",10.8305,11.1035,10.4664,10.785,8720559.0],["2005-11-08",10.7395,10.8305,10.1024,10.1934,9596988.0],["2005-11-09",10.2389,10.6485,10.0569,10.6485,12621341.0],["2005-11-10",10.603,10.6485,9.8294,10.1934,18640206.0],["2005-11-11",10.1479,10.4664,10.1024,10.4209,4795055.0],["2005-11-14",10.4209,10.4664,9.9204,9.9204,6103512.0],["2005-11-15",10.0114,10.0569,9.5563,9.7838,8022457.0],["2005-11-16",9.7383,10.1479,9.6473,9.8749,9272637.0],["2005-11-17",9.9204,10.1934,9.7383,10.1479,5945182.0],["2005-11-18",10.2844,10.4664,10.1934,10.3754,6746061.0],["2005-11-21",10.2389,10.3754,10.1934,10.2389,3221975.0],["2005-11-22",10.1934,10.876,10.1024,10.876,11327212.0],["2005-11-23",10.967,11.4221,10.5575,11.0125,16200300.0],["2005-11-25",11.058,11.24,10.9215,11.0125,5512649.0],["2005-11-28",11.1035,11.1035,10.694,10.785,5899321.0],["2005-11-29",10.8305,11.0125,10.6485,10.694,11299193.0],["2005-11-30",10.785,11.6951,10.694,11.6951,18206903.0],["2005-12-01",11.8771,12.7418,11.8316,12.7418,33870749.0],["2005-12-02",12.4232,12.5142,12.1047,12.2412,11520679.0],["2005-12-05",12.1047,12.1502,11.7861,12.1047,9785270.0],["2005-12-06",11.9681,12.6507,11.9226,12.3322,14792252.0],["2005-12-07",12.2867,12.6507,12.1957,12.2412,7777941.0],["2005-12-08",12.4232,12.6962,12.2412,12.2867,9407190.0],["2005-12-09",12.3322,12.5142,12.2412,12.3322,4833511.0],["2005-12-12",12.4687,12.5142,12.0592,12.1502,4345205.0],["2005-12-13",12.2867,12.3777,12.0137,12.1502,4955890.0],["2005-12-14",12.1047,12.3322,12.0592,12.1957,3921527.0],["2005-12-15",12.1502,12.2867,11.8771,11.9681,4019293.0],["2005-12-16",11.9226,12.2867,11.8771,11.9226,6615046.0],["2005-12-19",12.0137,12.0592,11.2856,11.4221,7906297.0],["2005-12-20",11.5131,11.5586,10.876,11.1035,10430434.0],["2005-12-21",11.1035,11.6041,11.058,11.4221,6528487.0],["2005-12-22",11.4676,11.8771,11.24,11.5131,5521834.0],["2005-12-23",11.5586,11.6041,11.3766,11.4221,2414130.0],["2005-12-27",11.4676,11.5586,11.2856,11.3311,3112627.0],["2005-12-28",11.3766,11.3766,10.785,10.9215,9015617.0],["2005-12-29",10.876,11.1945,10.785,10.967,10328711.0],["2005-12-30",10.9215,10.967,10.603,10.7395,7591549.0],["2006-01-03",10.8305,11.1945,10.5575,11.0125,7692041.0],["2006-01-04",10.967,11.5586,10.967,11.3766,6156428.0],["2006-01-05",11.7861,12.1502,11.6496,11.7406,9013442.0],["2006-01-06",12.0137,12.1502,11.8316,12.1047,7178661.0],["2006-01-09",12.1047,12.1502,11.5586,11.7861,3429792.0],["2006-01-10",11.6496,12.9693,11.6041,12.9238,12839509.0],["2006-01-11",12.7873,13.4243,12.6962,13.3333,17264461.0],["2006-01-12",13.2878,13.2878,12.6507,12.6962,7717510.0],["2006-01-13",13.6519,13.6519,13.2423,13.4699,14912499.0],["2006-01-17",13.4699,13.4699,12.9693,13.0148,6511258.0],["2006-01-18",12.6052,13.1513,12.5142,13.1058,6512028.0],["2006-01-19",13.4699,14.1524,13.3788,14.0159,19047842.0],["2006-01-20",14.0614,14.1524,13.1968,13.2423,12275938.0],["2006-01-23",13.5154,13.7429,13.2878,13.3333,8180831.0],["2006-01-24",13.5154,14.0159,13.4699,13.9704,11735287.0],["2006-01-25",14.1069,14.2435,13.6519,13.6974,9532140.0],["2006-01-26",13.9704,14.3345,13.7884,14.3345,13880772.0],["2006-01-27",14.38,14.653,14.198,14.38,14953636.0],["2006-01-30",14.653,14.653,14.1524,14.198,7542040.0],["2006-01-31",14.2435,14.3345,13.6974,14.198,11523185.0],["2006-02-01",14.198,14.5165,13.9249,14.38,13022956.0],["2006-02-02",14.1524,14.198,13.6519,13.9249,18089381.0],["2006-02-03",13.6974,13.7429,13.2423,13.4243,11779809.0],["2006-02-06",13.6064,13.6519,13.3788,13.5609,5831769.0],["2006-02-07",13.5154,13.6519,13.2878,13.3333,6131970.0],["2006-02-08",13.6519,13.6974,13.4699,13.6064,4325889.0],["2006-02-09",13.7429,13.9704,13.6519,13.6519,6749423.0],["2006-02-10",13.6974,13.7429,13.3333,13.4243,3752649.0],["2006-02-13",13.5154,13.7429,13.4699,13.6519,3971762.0],["2006-02-14",13.6974,13.7429,13.4243,13.5609,3728279.0],["2006-02-15",13.6064,13.6519,13.3333,13.4243,4289872.0],["2006-02-16",13.5609,13.7884,13.3333,13.4243,7252190.0],["2006-02-17",13.4243,14.1524,13.4243,13.9249,15763986.0],["2006-02-21",13.9249,14.0159,13.4699,13.5609,5808014.0],["2006-02-22",13.6064,13.6519,13.2423,13.4243,9740704.0],["2006-02-23",13.6064,13.8794,13.4243,13.5609,10653590.0],["2006-02-24",13.6519,13.9249,13.6519,13.9249,4762862.0],["2006-02-27",13.9704,13.9704,13.6974,13.7429,4111017.0],["2006-02-28",13.9249,14.0614,13.6974,13.8339,5432242.0],["2006-03-01",13.9704,14.471,13.7884,14.4255,12446135.0],["2006-03-02",14.6075,16.1092,14.471,15.8817,31172790.0],["2006-03-03",16.3823,17.3379,15.9727,16.8828,36464876.0],["2006-03-06",17.2469,17.2924,15.9727,16.5188,22095313.0],["2006-03-07",16.3823,16.4733,15.6542,15.9272,13702379.0],["2006-03-08",15.7452,17.2014,15.5631,17.0648,20406490.0],["2006-03-09",17.2469,18.248,17.1104,17.2924,23551706.0],["2006-03-10",17.2924,17.4744,16.6098,16.8373,13754988.0],["2006-03-13",17.1104,17.5199,16.7463,16.8828,11142182.0],["2006-03-14",17.0193,17.1559,16.8373,16.9283,9958103.0],["2006-03-15",17.0648,18.43,16.9738,18.339,17894264.0],["2006-03-16",18.2935,19.5677,17.8385,18.0205,38730586.0],["2006-03-17",18.157,19.0671,18.0205,18.43,21941290.0],["2006-03-20",18.6121,18.6576,18.1115,18.2025,11470862.0],["2006-03-21",18.1115,18.9306,18.066,18.1115,13591274.0],["2006-03-22",18.248,18.7486,17.975,18.0205,12766288.0],["2006-03-23",18.1115,18.248,17.5199,17.8385,15589724.0],["2006-03-24",18.066,18.43,17.9295,18.339,16355707.0],["2006-03-27",18.4755,18.5666,18.339,18.43,10462034.0],["2006-03-28",18.4755,19.0671,18.43,18.7031,13108439.0],["2006-03-29",19.0671,19.3402,18.8851,19.0216,14623462.0],["2006-03-30",19.2491,19.3402,18.7031,18.7941,12534694.0],["2006-03-31",19.0671,19.2036,18.6576,18.9761,9412354.0],["2006-04-03",18.9306,19.0216,18.4755,18.5666,12245107.0],["2006-04-04",18.521,18.6121,17.6109,17.7929,25065586.0],["2006-04-05",17.7474,18.0205,17.6564,17.9295,7446317.0],["2006-04-06",17.8385,18.8396,17.7474,18.7941,15477915.0],["2006-04-07",18.7031,19.0216,17.9295,17.975,11675427.0],["2006-04-10",18.1115,18.157,16.8828,17.1104,21426065.0],["2006-04-11",17.2469,17.3379,15.9727,16.3367,23421922.0],["2006-04-12",16.4278,16.8373,16.1092,16.4733,11510747.0],["2006-04-13",16.3823,16.9738,16.2912,16.7463,6992401.0],["2006-04-17",16.7008,16.7008,14.744,15.5176,20698209.0],["2006-04-18",15.7452,16.7918,15.5631,16.7008,18102434.0],["2006-04-19",17.0193,17.3379,16.9283,17.1104,11559377.0],["2006-04-20",17.2924,17.6109,16.9738,17.4744,10906390.0],["2006-04-21",17.5199,17.7474,16.6553,16.7918,11060479.0],["2006-04-24",16.7918,16.8828,16.2002,16.2457,7292492.0],["2006-04-25",16.4278,16.7008,16.1547,16.2457,7967190.0],["2006-04-26",16.3367,16.6553,16.2002,16.2912,9101386.0],["2006-04-27",16.1092,16.4278,15.7907,15.9727,9484959.0],["2006-04-28",16.1092,16.4278,15.6997,15.8817,11593417.0],["2006-05-01",16.1092,16.2457,15.6997,15.8362,5049020.0],["2006-05-02",15.9272,16.2457,15.8362,16.0182,4899634.0],["2006-05-03",16.1092,16.6553,16.0637,16.5643,10954252.0],["2006-05-04",15.3811,16.1547,15.2901,15.4266,20764199.0],["2006-05-05",15.5631,15.6997,15.2901,15.4266,5516670.0],["2006-05-08",15.2901,15.3811,14.835,15.0626,9600899.0],["2006-05-09",15.1991,15.6997,15.0626,15.6086,8456815.0],["2006-05-10",15.7907,15.8817,15.2446,15.4266,10997696.0],["2006-05-11",14.5165,14.744,13.6064,13.7884,31687664.0],["2006-05-12",13.6064,13.6974,12.8783,13.2878,27897504.0],["2006-05-15",13.1058,13.3333,12.5142,12.5597,13257693.0],["2006-05-16",12.7418,13.1513,12.6962,12.9693,12387923.0],["2006-05-17",12.7873,12.9693,12.5142,12.5142,9041064.0],["2006-05-18",12.9693,13.0603,12.4687,12.6052,10008624.0],["2006-05-19",12.7873,12.8783,12.4232,12.6507,9912681.0],["2006-05-22",12.4687,12.8783,12.3322,12.6507,11300468.0],["2006-05-23",12.9238,13.6064,12.7873,13.3333,21272833.0],["2006-05-24",13.2423,13.4699,12.7418,13.0603,9219084.0],["2006-05-25",13.1968,13.6519,13.1513,13.4699,14390527.0],["2006-05-26",13.6519,14.1069,13.5609,13.9704,11939281.0],["2006-05-30",13.9704,13.9704,13.3333,13.4699,5407125.0],["2006-05-31",13.5609,13.9249,13.2423,13.7884,11474202.0],["2006-06-01",14.2435,14.2435,13.7884,14.0614,7104474.0],["2006-06-02",14.3345,14.4255,13.6064,13.8339,10742655.0],["2006-06-05",13.6974,13.7429,13.1968,13.2423,4113742.0],["2006-06-06",13.2878,13.4699,12.7418,13.1513,13121580.0],["2006-06-07",13.2423,13.9704,13.1513,13.2423,14834993.0],["2006-06-08",13.1058,13.2423,11.6951,12.5142,34946293.0],["2006-06-09",12.6962,12.8328,12.1047,12.4232,8698496.0],["2006-06-12",12.3322,12.3777,11.058,11.1035,22802798.0],["2006-06-13",10.967,11.3311,10.3754,10.603,24086534.0],["2006-06-14",10.4209,11.0125,10.2844,10.8305,20236360.0],["2006-06-15",11.149,11.5586,11.0125,11.3311,12194763.0],["2006-06-16",11.2856,11.3311,10.9215,11.0125,7802224.0],["2006-06-19",11.24,11.4676,10.967,11.0125,6950627.0],["2006-06-20",11.058,11.6041,11.0125,11.6041,8062496.0],["2006-06-21",11.4676,12.2412,11.3766,11.9681,11206701.0],["2006-06-22",12.1047,12.2867,11.5586,11.8316,8322108.0],["2006-06-23",11.6951,12.0592,11.6041,11.8771,5776942.0],["2006-06-26",11.8771,11.9681,11.6041,11.6951,3173278.0],["2006-06-27",11.6951,11.6951,11.0125,11.149,7239114.0],["2006-06-28",11.1035,11.3311,10.603,11.149,10132760.0],["2006-06-29",11.1945,11.6041,10.785,11.6041,13169046.0],["2006-06-30",11.7406,11.7861,11.4221,11.5131,6665237.0],["2006-07-03",11.5586,11.6041,11.2856,11.3311,2698728.0],["2006-07-05",11.1945,11.1945,10.9215,10.9215,6267556.0],["2006-07-06",10.967,11.0125,10.603,10.785,7197054.0],["2006-07-07",10.603,10.8305,10.4209,10.5119,5135821.0],["2006-07-10",10.5575,10.603,9.6928,9.8294,10343325.0],["2006-07-11",9.5563,9.9659,9.3288,9.6018,20911718.0],["2006-07-12",9.6473,10.1479,9.5563,9.9204,10274653.0],["2006-07-13",9.5108,9.8294,9.4198,9.4653,7084213.0],["2006-07-14",9.6018,9.7838,9.4198,9.5563,5239104.0],["2006-07-17",9.4653,9.8294,9.3288,9.3288,6167965.0],["2006-07-18",9.4198,10.1024,9.1013,10.0114,14708021.0],["2006-07-19",9.9204,10.2389,9.7383,10.1024,7796708.0],["2006-07-20",10.1479,10.2389,9.5108,9.6473,6059299.0],["2006-07-21",9.6473,9.6473,9.1923,9.4653,10881800.0],["2006-07-24",9.5563,10.1024,9.5108,9.8749,6042202.0],["2006-07-25",9.8294,10.1024,9.7838,10.0569,3654486.0],["2006-07-26",10.0114,10.3754,9.9204,10.2389,4702123.0],["2006-07-27",10.3754,10.603,9.3743,9.4198,11649277.0],["2006-07-28",9.4653,9.7838,9.4198,9.7383,6015876.0],["2006-07-31",9.6018,9.7838,9.4653,9.7383,3752121.0],["2006-08-01",9.6018,9.6928,9.3743,9.5108,4050718.0],["2006-08-02",9.5563,9.6928,9.4653,9.5108,4781606.0],["2006-08-03",9.5108,9.7838,9.4653,9.6928,4308397.0],["2006-08-04",9.8294,10.1024,9.7383,9.8294,5393017.0],["2006-08-07",9.7838,9.9204,9.6473,9.7838,2679566.0],["2006-08-08",9.9204,9.9659,9.4653,9.6018,4745084.0],["2006-08-09",9.8749,10.3754,9.8294,10.0114,8531156.0],["2006-08-10",9.9204,10.3754,9.6473,9.6473,6712154.0],["2006-08-11",9.7383,10.0114,9.5563,9.6928,5184562.0],["2006-08-14",9.8749,10.0569,9.7838,9.8749,4073000.0],["2006-08-15",10.1479,10.4664,10.1024,10.4209,7975914.0],["2006-08-16",10.603,11.4221,10.4209,11.3766,10806514.0],["2006-08-17",11.24,11.6041,11.058,11.1945,9331178.0],["2006-08-18",11.149,11.4221,10.785,11.4221,6306781.0],["2006-08-21",11.1035,11.3766,11.058,11.24,3031495.0],["2006-08-22",11.24,11.6496,11.1035,11.4221,6464034.0],["2006-08-23",11.5586,11.7861,11.3766,11.4221,5700623.0],["2006-08-24",11.5586,12.0137,11.5131,11.7861,7919988.0],["2006-08-25",11.8771,12.0592,11.6496,11.7406,7894936.0],["2006-08-28",11.9226,12.1957,11.8316,12.0592,6290322.0],["2006-08-29",12.1957,12.2867,11.5586,12.0137,9914790.0],["2006-08-30",12.1047,12.2412,11.8316,11.9681,11867335.0],["2006-08-31",10.1934,10.5119,9.6928,10.3299,28749761.0],["2006-09-01",10.5575,10.5575,10.0569,10.3299,8482064.0],["2006-09-05",10.3754,10.3754,10.0114,10.0569,8155208.0],["2006-09-06",9.9204,10.0114,9.6928,9.6928,7006553.0],["2006-09-07",9.7838,9.8294,9.5563,9.6018,4587040.0],["2006-09-08",9.6928,9.7383,9.4198,9.4653,7013167.0],["2006-09-11",9.4653,9.7383,9.2833,9.4653,10241932.0],["2006-09-12",9.5563,9.9659,9.4198,9.9204,10063517.0],["2006-09-13",10.0114,10.4209,9.9659,10.1934,8076362.0],["2006-09-14",10.1024,10.1024,9.6473,10.1024,13337968.0],["2006-09-15",10.1479,10.2389,9.7383,9.8749,13100111.0],["2006-09-18",9.9659,10.1024,9.7383,9.9204,5539370.0],["2006-09-19",9.9204,9.9659,9.7383,9.7838,3763021.0],["2006-09-20",9.8749,10.1934,9.7383,9.9204,6283773.0],["2006-09-21",9.9659,10.0569,9.7838,9.7838,3414058.0],["2006-09-22",9.8749,10.0569,9.7838,9.8749,4626990.0],["2006-09-25",9.8749,10.1024,9.8294,10.0114,5932832.0],["2006-09-26",9.9659,10.1934,9.9204,9.9204,6076439.0],["2006-09-27",10.0114,10.2844,9.9659,10.2389,7790555.0],["2006-09-28",10.1934,10.3754,10.0569,10.2389,4773168.0],["2006-09-29",10.2389,10.2844,9.7383,9.9659,9598812.0],["2006-10-02",9.9204,10.1934,9.8749,10.1024,7544039.0],["2006-10-03",10.0569,10.0569,9.8749,9.9659,3938008.0],["2006-10-04",9.9204,10.2844,9.8294,10.1934,6517302.0],["2006-10-05",10.0569,10.2844,9.9659,10.0114,5413519.0],["2006-10-06",10.0114,10.1024,9.6928,9.7838,8895832.0],["2006-10-09",9.7838,9.8294,9.4653,9.6018,9288591.0],["2006-10-10",9.6928,9.8294,9.4653,9.6018,8249151.0],["2006-10-11",9.6018,9.9659,9.5563,9.7838,8066144.0],["2006-10-12",9.7838,9.9204,9.7383,9.7838,4387902.0],["2006-10-13",9.7838,9.8294,9.6018,9.6928,4795055.0],["2006-10-16",9.6928,9.7383,9.5563,9.6928,6919576.0],["2006-10-17",9.3857,9.6815,9.2833,9.4425,4337689.0],["2006-10-18",9.397,9.4994,9.1866,9.4255,7477126.0],["2006-10-19",9.2776,9.3515,8.8168,8.959,15044612.0],["2006-10-20",8.959,8.959,8.5267,8.5666,14189345.0],["2006-10-23",8.4357,8.4983,8.1684,8.248,10621133.0],["2006-10-24",8.1172,8.1399,7.975,8.0546,9204009.0],["2006-10-25",7.992,8.3902,7.9522,8.3675,9559125.0],["2006-10-26",8.4869,8.5438,8.3447,8.4812,7722718.0],["2006-10-27",8.413,8.4869,8.2708,8.3333,7251223.0],["2006-10-30",8.2992,8.4357,8.2139,8.322,5623315.0],["2006-10-31",8.322,8.413,8.2196,8.2651,7014947.0],["2006-11-01",8.3106,8.3788,7.975,7.9863,8435763.0],["2006-11-02",7.975,8.1911,7.9238,8.1229,11057820.0],["2006-11-03",9.0444,9.4767,8.9306,9.4312,27522193.0],["2006-11-06",9.4994,9.8123,9.4425,9.6132,13086552.0],["2006-11-07",9.6587,9.6644,9.4994,9.4994,8161691.0],["2006-11-08",9.4653,9.4824,9.2093,9.3345,9533634.0],["2006-11-09",9.5279,9.6132,9.2435,9.2548,5727037.0],["2006-11-10",9.2833,9.3686,9.2435,9.2605,3796577.0],["2006-11-13",9.2264,9.3857,9.2264,9.3231,3334399.0],["2006-11-14",9.4084,9.4937,9.2491,9.4653,3964993.0],["2006-11-15",9.4653,10.1536,9.4255,10.0739,11377776.0],["2006-11-16",10.1251,10.1706,9.8521,9.8692,8317977.0],["2006-11-17",9.8407,10.4778,9.8407,10.4266,14900632.0],["2006-11-20",10.3072,10.4778,10.1706,10.364,10805371.0],["2006-11-21",10.3697,10.5063,10.1934,10.4608,7265990.0],["2006-11-22",10.4209,11.1832,10.4209,11.0182,11563948.0],["2006-11-24",10.8589,11.0808,10.7509,10.8817,3404719.0],["2006-11-27",10.8817,10.8931,10.3129,10.5233,8291959.0],["2006-11-28",10.5518,10.5802,10.3299,10.4608,5883499.0],["2006-11-29",10.5006,10.6086,10.1706,10.2958,5922702.0],["2006-11-30",10.3242,10.5802,10.2162,10.5119,7533382.0],["2006-12-01",10.5347,10.5461,10.1081,10.2673,7049932.0],["2006-12-04",10.2787,10.4721,10.0739,10.4209,7697227.0],["2006-12-05",10.4437,10.6086,10.1991,10.2275,8956131.0],["2006-12-06",10.2332,10.5802,10.2218,10.5006,9332870.0],["2006-12-07",9.9545,10.5176,9.9545,10.2503,4869308.0],["2006-12-08",10.2503,10.3072,10.0967,10.1081,6363257.0],["2006-12-11",10.0683,10.0853,9.8578,9.9602,5140040.0],["2006-12-12",9.9261,10.0341,9.7327,9.7838,6047344.0],["2006-12-13",9.7611,9.8749,9.5392,9.5563,6939178.0],["2006-12-14",9.727,10.2901,9.6758,10.1763,12319009.0],["2006-12-15",10.2787,10.3527,9.7497,9.9602,24483666.0],["2006-12-18",10.0171,10.2275,9.7327,9.8066,12523992.0],["2006-12-19",9.7213,9.8749,9.5791,9.8066,7550786.0],["2006-12-20",9.8237,10.1195,9.8237,9.9772,8585545.0],["2006-12-21",9.9545,9.9886,9.8237,9.9033,6992621.0],["2006-12-22",9.8976,10.0,9.6644,9.727,6344095.0],["2006-12-26",9.6758,9.8237,9.6758,9.7099,3699184.0],["2006-12-27",9.7327,9.8123,9.636,9.6871,4929080.0],["2006-12-28",9.6701,9.7156,9.5563,9.5563,6161790.0],["2006-12-29",9.5392,9.636,9.4482,9.4767,7552895.0],["2007-01-03",9.562,10.0,9.5563,9.7838,13910702.0],["2007-01-04",9.8749,10.2332,9.727,10.1991,10929838.0],["2007-01-05",10.0228,10.1365,9.8976,10.0455,7983254.0],["2007-01-08",10.0171,10.182,9.7782,9.8521,8124949.0],["2007-01-09",9.818,9.9431,9.4994,9.562,12533661.0],["2007-01-10",9.4994,9.5506,9.2605,9.5336,11651497.0],["2007-01-11",9.5506,9.6303,9.4312,9.5108,5609778.0],["2007-01-12",9.4596,9.5791,9.2093,9.2605,16134748.0],["2007-01-16",9.2947,9.4198,9.1524,9.3686,8723372.0],["2007-01-17",9.306,9.4027,9.2036,9.2264,8144638.0],["2007-01-18",9.1923,9.2321,8.9249,8.9818,12718954.0],["2007-01-19",9.8692,10.0114,9.3572,9.8521,33148848.0],["2007-01-22",9.909,10.0114,9.744,9.8521,10848970.0],["2007-01-23",9.7838,9.9317,9.7497,9.7725,6612365.0],["2007-01-24",9.8692,10.0114,9.818,9.9943,8495359.0],["2007-01-25",10.0057,10.091,9.8009,9.9317,5875060.0],["2007-01-26",9.9033,10.0057,9.744,9.9033,8250470.0],["2007-01-29",9.8635,9.9317,9.6815,9.8407,6551187.0],["2007-01-30",9.8976,9.9545,9.7327,9.835,6213827.0],["2007-01-31",9.835,10.1195,9.727,10.1138,12725986.0],["2007-02-01",9.8294,9.9545,9.3914,9.4994,26862943.0],["2007-02-02",9.6644,9.6644,9.3629,9.38,10262325.0],["2007-02-05",9.38,9.4767,9.1581,9.1923,11815166.0],["2007-02-06",9.215,9.3117,9.1866,9.2491,9331464.0],["2007-02-07",9.4027,9.4084,9.2719,9.3515,9013090.0],["2007-02-08",9.3345,9.5677,9.289,9.5336,14699165.0],["2007-02-09",9.4994,9.5108,9.1638,9.198,11380413.0],["2007-02-12",9.198,9.2093,8.8623,8.9761,15256451.0],["2007-02-13",8.9989,9.033,8.8168,8.8851,10932650.0],["2007-02-14",8.9135,9.1524,8.9022,9.0956,21284985.0],["2007-02-15",9.1297,9.1809,8.9704,9.1013,11229225.0],["2007-02-16",9.1013,9.5677,9.0444,9.5392,22662905.0],["2007-02-20",9.4653,9.653,9.4084,9.5677,13085497.0],["2007-02-21",9.4767,9.7327,9.4027,9.5563,10648733.0],["2007-02-22",9.5961,9.7213,9.5791,9.653,9363635.0],["2007-02-23",9.636,9.7554,9.562,9.6018,6686905.0],["2007-02-26",9.6587,9.6758,9.3857,9.4994,8414140.0],["2007-02-27",9.2264,9.2264,8.8965,9.0501,14652051.0],["2007-02-28",9.0899,9.2435,8.9875,9.2207,13417232.0],["2007-03-01",8.9704,9.0557,8.7827,8.9079,16917410.0],["2007-03-02",8.8339,8.8965,8.6576,8.7088,11394125.0],["2007-03-05",8.5495,8.6689,8.4471,8.4755,11766646.0],["2007-03-06",8.6064,8.7713,8.5893,8.7201,12276290.0],["2007-03-07",8.7201,8.8055,8.5438,8.6633,7473434.0],["2007-03-08",8.7656,8.8737,8.7258,8.7941,10323152.0],["2007-03-09",8.8055,8.8965,8.6633,8.8055,6029237.0],["2007-03-12",8.7656,8.8168,8.6576,8.6917,7409970.0],["2007-03-13",8.6348,8.7543,8.5666,8.5722,6767245.0],["2007-03-14",8.5324,8.6974,8.4471,8.6746,8396735.0],["2007-03-15",8.7088,8.7088,8.5722,8.6746,5452964.0],["2007-03-16",8.6917,8.6917,8.5324,8.6291,4678565.0],["2007-03-19",8.6746,8.6746,8.504,8.5324,6059299.0],["2007-03-20",8.5324,8.6576,8.5097,8.6519,6596016.0],["2007-03-21",8.6519,8.8055,8.4812,8.76,14993806.0],["2007-03-22",8.8055,8.8055,8.6462,8.76,5407432.0],["2007-03-23",8.7543,8.8567,8.6917,8.7998,6385408.0],["2007-03-26",8.7827,8.8055,8.6462,8.7827,4869133.0],["2007-03-27",8.7315,8.7827,8.6746,8.6917,5076401.0],["2007-03-28",8.6462,8.76,8.6007,8.7201,5533129.0],["2007-03-29",8.76,8.7941,8.4869,8.6007,7881114.0],["2007-03-30",8.6064,8.686,8.5495,8.6633,5925515.0],["2007-04-02",8.6974,8.7031,8.5267,8.5779,5558269.0],["2007-04-03",8.595,8.7031,8.5722,8.6291,7137304.0],["2007-04-04",8.6519,8.686,8.5666,8.6519,6475241.0],["2007-04-05",8.6576,8.76,8.6291,8.6974,5037901.0],["2007-04-09",8.686,8.6974,8.5722,8.6121,5305644.0],["2007-04-10",8.6121,8.6462,8.5324,8.6348,5601867.0],["2007-04-11",8.6462,8.7144,8.5893,8.6405,5772041.0],["2007-04-12",8.5893,8.7031,8.5438,8.6917,6483504.0],["2007-04-13",8.6974,8.868,8.6348,8.8055,8697529.0],["2007-04-16",8.8282,8.959,8.8168,8.8453,7847360.0],["2007-04-17",8.8111,8.9022,8.7884,8.8567,5110506.0],["2007-04-18",8.777,9.0671,8.777,8.9135,8083284.0],["2007-04-19",8.9135,9.0671,8.8168,8.9363,5643180.0],["2007-04-20",9.0046,9.0614,8.8794,8.9875,6452387.0],["2007-04-23",8.9647,9.0159,8.8396,8.959,5219150.0],["2007-04-24",8.9875,9.0159,8.8623,8.9704,5609778.0],["2007-04-25",9.0557,9.5279,9.0557,9.5165,14994334.0],["2007-04-26",9.5279,9.7554,9.4482,9.6587,11186506.0],["2007-04-27",9.5961,9.6985,9.4141,9.4937,8353840.0],["2007-04-30",9.5677,9.5961,9.3743,9.3743,5984935.0],["2007-05-01",9.3743,9.3857,9.0785,9.2264,11205844.0],["2007-05-02",9.2719,9.6701,9.2719,9.4653,20781494.0],["2007-05-03",8.5097,8.521,7.9977,8.1513,60241738.0],["2007-05-04",8.2196,8.2196,7.9067,7.9636,23327078.0],["2007-05-07",7.9636,7.9693,7.81,7.8498,12848870.0],["2007-05-08",7.8498,7.8498,7.7361,7.7702,8977754.0],["2007-05-09",7.7019,7.975,7.6849,7.9579,11123921.0],["2007-05-10",7.9465,7.9522,7.7588,7.7702,9286108.0],["2007-05-11",7.8157,7.9067,7.7474,7.8612,11256298.0],["2007-05-14",7.8498,7.8498,7.6678,7.7304,11024418.0],["2007-05-15",7.7133,7.7304,7.5427,7.5825,11526151.0],["2007-05-16",7.5768,7.6166,7.4573,7.554,11804970.0],["2007-05-17",7.554,7.554,7.4005,7.446,16355729.0],["2007-05-18",7.4517,7.4915,7.3379,7.3948,10498600.0],["2007-05-21",7.372,7.4403,7.3663,7.4118,12226011.0],["2007-05-22",7.4118,7.5427,7.4061,7.5028,8376870.0],["2007-05-23",7.5142,7.5654,7.4687,7.5199,8214958.0],["2007-05-24",7.5313,7.5597,7.3094,7.3549,10453947.0],["2007-05-25",7.3663,7.3948,7.2753,7.2981,6734546.0],["2007-05-29",7.3151,7.3436,7.2241,7.2639,7656090.0],["2007-05-30",7.2469,7.2469,7.1104,7.19,13404223.0],["2007-05-31",7.3379,7.537,7.3379,7.4517,14877251.0],["2007-06-01",7.4232,7.5142,7.3948,7.4517,6686905.0],["2007-06-04",7.463,7.5028,7.3948,7.4403,8097524.0],["2007-06-05",7.4005,7.4403,7.281,7.3094,10931771.0],["2007-06-06",7.2582,7.2753,7.1502,7.1615,8211970.0],["2007-06-07",7.1217,7.2298,7.1104,7.116,8648129.0],["2007-06-08",7.116,7.4573,7.0592,7.4289,12872955.0],["2007-06-11",7.4232,7.4232,7.3663,7.4005,7079642.0],["2007-06-12",7.6166,7.7361,7.5825,7.6621,14171941.0],["2007-06-13",7.7133,7.7588,7.5654,7.6735,10850903.0],["2007-06-14",7.6507,7.901,7.6507,7.7474,8789473.0],["2007-06-15",7.8612,7.9124,7.7929,7.8953,8104732.0],["2007-06-18",7.9181,7.9522,7.8441,7.9181,4804614.0],["2007-06-19",7.8669,7.9067,7.7759,7.8498,9557894.0],["2007-06-20",7.8953,7.9181,7.6906,7.7304,8447190.0],["2007-06-21",7.719,7.8555,7.6849,7.8498,9296656.0],["2007-06-22",7.8498,7.8498,7.6849,7.719,8412557.0],["2007-06-25",7.7247,7.7645,7.6109,7.6337,5478455.0],["2007-06-26",7.6337,7.6621,7.4232,7.4972,9659331.0],["2007-06-27",7.463,7.6166,7.4289,7.6052,4661864.0],["2007-06-28",7.5597,7.8726,7.5427,7.6223,11287063.0],["2007-06-29",7.628,7.7361,7.5825,7.6394,6237736.0],["2007-07-02",7.6621,7.7645,7.6394,7.7076,5142853.0],["2007-07-03",7.6906,7.9067,7.6394,7.8953,5058469.0],["2007-07-05",7.8157,7.9352,7.8157,7.9067,4517181.0],["2007-07-06",7.9067,8.0603,7.8783,8.0319,5232511.0],["2007-07-09",8.0262,8.1229,7.9636,8.0944,4937167.0],["2007-07-10",8.0944,8.5324,8.0603,8.4869,19060763.0],["2007-07-11",8.4471,8.7315,8.43,8.6974,12239548.0],["2007-07-12",8.7258,8.9079,8.6746,8.868,14113751.0],["2007-07-13",8.8453,8.9249,8.7372,8.8282,6487196.0],["2007-07-16",8.8168,8.9135,8.7543,8.8567,5203328.0],["2007-07-17",8.8453,8.9363,8.7941,8.8965,5380535.0],["2007-07-18",8.9022,8.9306,8.6291,8.7827,6540991.0],["2007-07-19",8.8168,9.1069,8.8168,9.0387,9803839.0],["2007-07-20",9.0444,9.0444,8.8396,8.8908,5057942.0],["2007-07-23",8.8908,8.959,8.777,8.7941,5081323.0],["2007-07-24",8.6974,8.7486,8.3447,8.4243,10675631.0],["2007-07-25",8.4812,8.5495,8.248,8.3788,7709885.0],["2007-07-26",8.2139,8.2196,7.9352,8.0887,12409722.0],["2007-07-27",8.0774,8.2765,8.0319,8.0546,10568920.0],["2007-07-30",8.0319,8.4016,8.0319,8.339,10108852.0],["2007-07-31",8.3902,8.4073,8.1513,8.1513,9690448.0],["2007-08-01",8.1172,8.2423,8.0205,8.1741,7605108.0],["2007-08-02",8.2196,8.3049,8.0432,8.2366,9049832.0],["2007-08-03",8.2765,8.3561,7.975,7.975,9504100.0],["2007-08-06",7.9863,8.0375,7.6166,7.901,11265264.0],["2007-08-07",7.8385,7.9693,7.6849,7.9522,8660435.0],["2007-08-08",8.0034,8.4528,7.992,8.322,17394707.0],["2007-08-09",8.2082,8.8908,8.1798,8.4642,19464928.0],["2007-08-10",8.3333,8.7941,8.157,8.2708,13916855.0],["2007-08-13",8.2935,8.4016,7.9522,8.0887,7955653.0],["2007-08-14",8.1911,8.1911,7.9408,7.9408,4180876.0],["2007-08-15",7.9636,8.0603,7.5939,7.5939,8929937.0],["2007-08-16",7.5142,7.7019,7.2127,7.6507,14867933.0],["2007-08-17",7.8271,7.901,7.5995,7.81,7250695.0],["2007-08-20",7.7702,7.9295,7.7076,7.8441,4239769.0],["2007-08-21",7.8043,7.992,7.7816,7.8214,4729723.0],["2007-08-22",7.8953,8.3049,7.8555,8.1684,17401387.0],["2007-08-23",8.3333,8.3618,7.7361,7.7588,16106972.0],["2007-08-24",7.7759,8.0205,7.7702,8.0091,6918433.0],["2007-08-27",8.0091,8.0717,7.9408,8.0262,4441235.0],["2007-08-28",8.0262,8.0489,7.9636,7.9636,5375788.0],["2007-08-29",7.9693,8.1798,7.9465,8.1741,7977628.0],["2007-08-30",8.1286,8.3333,8.0148,8.2309,5964542.0],["2007-08-31",8.3106,8.3959,8.2253,8.2821,5459469.0],["2007-09-04",8.3163,8.6917,8.2366,8.6064,10897666.0],["2007-09-05",8.5324,8.5779,8.3902,8.4642,6142452.0],["2007-09-06",8.43,8.5495,8.43,8.504,5400400.0],["2007-09-07",8.4187,8.4812,8.3333,8.4414,5185573.0],["2007-09-10",8.4585,8.4812,8.1627,8.1854,6830006.0],["2007-09-11",8.2196,8.2765,8.1286,8.2708,5411476.0],["2007-09-12",8.2253,8.3333,8.2196,8.2935,5146369.0],["2007-09-13",8.322,8.3504,8.0319,8.0432,10651898.0],["2007-09-14",7.975,8.1001,7.8783,7.9238,9897716.0],["2007-09-17",7.8953,7.9693,7.5939,7.7247,10047497.0],["2007-09-18",7.7759,7.884,7.6109,7.8783,12188038.0],["2007-09-19",7.884,8.0944,7.8783,7.9977,9299820.0],["2007-09-20",7.9636,8.0262,7.8555,7.9863,5945908.0],["2007-09-21",8.0717,8.083,7.9352,8.0148,6240724.0],["2007-09-24",7.9863,8.0375,7.884,7.9295,3698129.0],["2007-09-25",7.8783,8.0148,7.8783,8.0148,4409240.0],["2007-09-26",8.0262,8.1627,7.9807,8.1399,5330959.0],["2007-09-27",8.1286,8.3163,8.1172,8.248,4133937.0],["2007-09-28",8.2651,8.5267,8.2082,8.5097,9441691.0],["2007-10-01",8.43,8.7827,8.4016,8.6803,8388121.0],["2007-10-02",8.6803,8.8168,8.6064,8.6689,4848564.0],["2007-10-03",8.6121,8.7429,8.5779,8.6689,3726784.0],["2007-10-04",8.6974,8.7429,8.6121,8.6234,3839824.0],["2007-10-05",8.6291,8.8453,8.6234,8.7315,5126328.0],["2007-10-08",8.7031,8.868,8.686,8.8453,3070874.0],["2007-10-09",8.8737,9.0102,8.76,8.9704,4585743.0],["2007-10-10",8.9647,8.9818,8.7315,8.9534,7450580.0],["2007-10-11",8.942,9.1297,8.8168,8.8965,7315917.0],["2007-10-12",8.9534,8.959,8.7827,8.8168,3719401.0],["2007-10-15",8.8225,9.0728,8.8225,8.9647,5481092.0],["2007-10-16",8.9761,8.9761,8.76,8.8396,5873478.0],["2007-10-17",8.9363,9.0046,8.777,8.9249,5384227.0],["2007-10-18",8.8737,8.942,8.8225,8.9363,3266716.0],["2007-10-19",8.9079,8.9306,8.6121,8.6633,6600235.0],["2007-10-22",8.5893,8.7656,8.3845,8.6234,7913461.0],["2007-10-23",8.6462,8.7884,8.5722,8.6917,7289899.0],["2007-10-24",8.5495,8.595,8.2821,8.5267,9118043.0],["2007-10-25",8.504,8.5438,8.2821,8.3049,7159279.0],["2007-10-26",8.43,8.4755,8.2821,8.3788,5307050.0],["2007-10-29",8.4471,8.6974,8.4187,8.6234,5023309.0],["2007-10-30",8.6519,8.777,8.5779,8.6405,4928553.0],["2007-10-31",8.6689,8.7315,8.5609,8.6803,7926295.0],["2007-11-01",8.4585,8.6121,8.2765,8.339,11555510.0],["2007-11-02",8.4528,8.4528,8.1342,8.248,10381693.0],["2007-11-05",8.2253,8.3845,8.1001,8.2935,6505655.0],["2007-11-06",8.2594,8.3902,8.1968,8.3447,4894096.0],["2007-11-07",8.248,8.3333,8.0034,8.0034,6602345.0],["2007-11-08",7.992,8.0489,7.4858,7.6109,14061363.0],["2007-11-09",7.5313,7.6109,7.4232,7.4232,8797735.0],["2007-11-12",7.372,7.5939,7.3322,7.446,6563845.0],["2007-11-13",7.5085,7.8214,7.5085,7.8214,6958340.0],["2007-11-14",7.8271,7.8555,7.537,7.5483,10447267.0],["2007-11-15",7.5597,7.6792,7.4972,7.5882,6451157.0],["2007-11-16",7.6451,7.6507,7.4573,7.5768,8012437.0],["2007-11-19",7.5427,7.6166,7.3436,7.4915,8195269.0],["2007-11-20",7.5085,7.5597,7.2981,7.4289,9232489.0],["2007-11-21",7.3834,7.4744,7.1559,7.3663,6857079.0],["2007-11-23",7.3891,7.446,7.3094,7.3663,2189062.0],["2007-11-26",7.3663,7.5199,7.281,7.281,5201043.0],["2007-11-27",7.2639,7.5085,7.2639,7.4858,5548248.0],["2007-11-28",7.628,7.8271,7.6166,7.7076,7202702.0],["2007-11-29",7.6678,7.719,7.6052,7.628,4278620.0],["2007-11-30",7.6337,7.7759,7.5939,7.6564,6097975.0],["2007-12-03",7.628,7.6507,7.5256,7.5483,5845702.0],["2007-12-04",7.4346,7.5313,7.2981,7.4061,4330306.0],["2007-12-05",7.628,7.9522,7.6109,7.8669,10490689.0],["2007-12-06",7.8953,7.992,7.7986,7.9465,5859414.0],["2007-12-07",7.9977,7.9977,7.8498,7.9295,5197175.0],["2007-12-10",7.9067,8.0375,7.8441,7.9295,4068715.0],["2007-12-11",7.9295,8.0034,7.6564,7.6564,6009371.0],["2007-12-12",7.719,7.901,7.6792,7.7759,7583660.0],["2007-12-13",7.6906,7.9636,7.6792,7.9465,6299266.0],["2007-12-14",7.8271,8.1684,7.8157,7.9124,8210915.0],["2007-12-17",7.8271,7.9579,7.6394,7.6678,5584463.0],["2007-12-18",7.6735,7.7361,7.5825,7.6564,4513313.0],["2007-12-19",7.6507,7.7133,7.5256,7.6564,3552039.0],["2007-12-20",7.6849,7.8441,7.6507,7.8441,3655761.0],["2007-12-21",7.9352,7.9352,7.7702,7.8214,6678994.0],["2007-12-24",7.7702,7.9124,7.7474,7.8669,1824804.0],["2007-12-26",7.7588,7.9181,7.7531,7.884,3575948.0],["2007-12-27",7.8271,7.8783,7.6906,7.6906,4690696.0],["2007-12-28",7.6962,7.7702,7.5882,7.6337,5804037.0],["2007-12-31",7.5825,7.6337,7.4346,7.5654,6584237.0],["2008-01-02",7.5313,7.6109,7.4005,7.4687,6500381.0],["2008-01-03",7.4517,7.5995,7.3777,7.4801,5461403.0],["2008-01-04",7.4573,7.4573,7.1104,7.1388,7409443.0],["2008-01-07",7.1388,7.2071,6.8942,7.0421,7901155.0],["2008-01-08",7.0933,7.1388,6.6724,6.678,9027682.0],["2008-01-09",6.6553,6.7577,6.2628,6.5358,13296985.0],["2008-01-10",6.4846,6.7861,6.4562,6.7292,10684245.0],["2008-01-11",6.6837,6.6894,6.4278,6.4903,7833824.0],["2008-01-14",6.5415,6.6325,6.5131,6.6041,6594082.0],["2008-01-15",6.5415,6.5813,6.405,6.4505,5078335.0],["2008-01-16",6.3311,6.4846,6.1945,6.3311,9827044.0],["2008-01-17",6.3766,6.3993,6.2002,6.2116,8341007.0],["2008-01-18",6.2571,6.3652,6.0011,6.0466,11787390.0],["2008-01-22",5.5745,5.9556,5.5063,5.7395,16061615.0],["2008-01-23",5.5973,5.7509,5.3982,5.7338,13880113.0],["2008-01-24",5.7395,5.9613,5.7224,5.8589,7515098.0],["2008-01-25",5.9727,6.0125,5.711,5.7224,7743814.0],["2008-01-28",5.7395,5.9329,5.694,5.8874,7791280.0],["2008-01-29",5.9329,6.041,5.785,5.9727,10826291.0],["2008-01-30",5.8987,6.1377,5.8532,6.0353,6544331.0],["2008-01-31",5.9101,6.1035,5.8589,5.9215,11381995.0],["2008-02-01",5.8931,6.1149,5.8305,6.0296,14832422.0],["2008-02-04",6.058,6.0808,5.9044,5.9556,6773047.0],["2008-02-05",5.876,5.9499,5.7736,5.7793,14127640.0],["2008-02-06",7.4403,7.6735,7.1217,7.281,54554080.0],["2008-02-07",7.0819,7.1217,6.8146,6.8942,21091253.0],["2008-02-08",6.8658,6.9113,6.7804,6.7918,13964673.0],["2008-02-11",6.9283,7.8214,6.8658,7.7304,29702465.0],["2008-02-12",7.6849,7.7076,7.0876,7.1786,24026938.0],["2008-02-13",7.2753,7.5995,7.2298,7.5654,14820995.0],["2008-02-14",7.537,7.6507,7.2412,7.3322,10189192.0],["2008-02-15",7.281,7.3606,7.1729,7.3151,7592802.0],["2008-02-19",7.4118,7.446,7.2355,7.2981,7406102.0],["2008-02-20",7.2469,7.2867,7.008,7.1843,10473285.0],["2008-02-21",7.19,7.3493,7.0933,7.1104,10135046.0],["2008-02-22",7.1274,7.3663,7.1217,7.3436,10024116.0],["2008-02-25",7.3265,7.6962,7.3094,7.6394,14007744.0],["2008-02-26",7.5085,7.901,7.5085,7.7645,10181281.0],["2008-02-27",7.6906,7.9465,7.6792,7.8328,8804767.0],["2008-02-28",7.8043,7.8043,7.5711,7.5711,7024089.0],["2008-02-29",7.6052,7.6337,7.4232,7.4801,9239872.0],["2008-03-03",7.4801,7.5483,7.2582,7.3891,6982424.0],["2008-03-04",7.3891,7.4061,7.1559,7.2981,10604608.0],["2008-03-05",7.3151,7.5483,7.3094,7.4061,8720911.0],["2008-03-06",7.3379,7.372,7.0819,7.0819,7447591.0],["2008-03-07",7.0592,7.2355,6.9681,7.0592,7677186.0],["2008-03-10",7.1104,7.1445,6.8146,6.8146,7992220.0],["2008-03-11",6.9113,7.0023,6.6212,6.8828,10433554.0],["2008-03-12",6.9226,7.4061,6.8942,7.2526,13063346.0],["2008-03-13",7.1672,7.3834,7.1047,7.3094,10063319.0],["2008-03-14",7.3379,7.3777,7.0592,7.1388,9420419.0],["2008-03-17",7.0535,7.1559,6.8828,7.0819,7572585.0],["2008-03-18",7.1843,7.3777,7.0933,7.3663,8124421.0],["2008-03-19",7.3663,7.4687,7.2696,7.3151,9666715.0],["2008-03-20",7.3663,7.5483,7.3151,7.5483,8244844.0],["2008-03-24",7.5711,7.9636,7.5711,7.8612,10191653.0],["2008-03-25",7.8214,8.1115,7.7759,8.0262,7406981.0],["2008-03-26",7.9693,8.0091,7.8043,7.8385,5840252.0],["2008-03-27",7.8498,7.9522,7.7418,7.7873,4173668.0],["2008-03-28",7.7873,7.9295,7.3948,7.463,12951538.0],["2008-03-31",7.4972,7.6735,7.4573,7.6166,9244091.0],["2008-04-01",7.6906,7.9352,7.6451,7.9295,6234571.0],["2008-04-02",7.8896,8.0432,7.8612,7.9238,7018639.0],["2008-04-03",7.8555,8.1058,7.7816,8.066,7724652.0],["2008-04-04",8.0603,8.7201,8.0091,8.5324,20661422.0],["2008-04-07",8.5495,8.6348,8.1911,8.2651,9649310.0],["2008-04-08",8.2309,8.4528,8.1286,8.339,8994807.0],["2008-04-09",8.322,8.3959,8.0205,8.083,8640394.0],["2008-04-10",8.0603,8.2651,7.9522,8.1741,7894826.0],["2008-04-11",8.1342,8.1342,7.5085,7.6564,14757355.0],["2008-04-14",7.6621,7.8441,7.5995,7.6052,6471901.0],["2008-04-15",7.5995,7.6792,7.3094,7.5028,9882070.0],["2008-04-16",7.5711,7.9693,7.5711,7.884,9173068.0],["2008-04-17",7.884,7.9181,7.6792,7.8214,6156340.0],["2008-04-18",7.992,8.3106,7.9522,8.157,10362707.0],["2008-04-21",8.1058,8.2992,8.0375,8.2423,6984007.0],["2008-04-22",8.1854,8.1968,7.9295,8.083,7104078.0],["2008-04-23",8.066,8.1684,7.9465,8.1115,5480389.0],["2008-04-24",8.1058,8.5267,8.0205,8.3845,9748462.0],["2008-04-25",8.4357,8.5154,8.2309,8.4471,6010250.0],["2008-04-28",8.4755,8.4755,8.2537,8.2992,6653151.0],["2008-04-29",8.248,8.3902,8.1627,8.2935,6466100.0],["2008-04-30",8.3049,8.3276,7.9807,8.1399,16288573.0],["2008-05-01",7.1843,7.1957,6.6382,6.8259,72035632.0],["2008-05-02",6.8146,6.8316,6.5813,6.7065,21155948.0],["2008-05-05",6.661,6.6724,6.2912,6.3879,23544718.0],["2008-05-06",6.3595,6.5927,6.2742,6.5415,14677542.0],["2008-05-07",6.5415,6.7065,6.3766,6.4448,13806453.0],["2008-05-08",6.4562,6.496,6.3538,6.4448,9823880.0],["2008-05-09",6.3709,6.4903,6.3311,6.4278,7962685.0],["2008-05-12",6.4391,6.5529,6.4107,6.4903,6250569.0],["2008-05-13",6.5245,6.5358,6.405,6.4846,7324180.0],["2008-05-14",6.5074,6.6894,6.4846,6.5472,10469066.0],["2008-05-15",6.7008,6.7691,6.6155,6.7292,11031802.0],["2008-05-16",6.7122,6.7292,6.57,6.7122,7837516.0],["2008-05-19",6.661,6.8771,6.6553,6.7122,9818254.0],["2008-05-20",6.678,6.6951,6.5415,6.6041,6428303.0],["2008-05-21",6.5984,6.752,6.5017,6.5301,9212975.0],["2008-05-22",6.5415,6.6268,6.4903,6.5358,9679372.0],["2008-05-23",6.5074,6.678,6.5074,6.6212,6892063.0],["2008-05-27",6.5927,6.7008,6.5472,6.6325,6591973.0],["2008-05-28",6.6155,6.678,6.5131,6.5984,9281537.0],["2008-05-29",6.6155,6.8203,6.5984,6.7577,7126580.0],["2008-05-30",6.8203,7.0364,6.7918,7.0364,11064500.0],["2008-06-02",7.0193,7.0307,6.8089,6.8828,6607267.0],["2008-06-03",6.8771,6.9852,6.8089,6.8373,7358109.0],["2008-06-04",6.8259,7.0592,6.8089,6.9511,10860221.0],["2008-06-05",6.9852,7.2355,6.9511,7.2071,11202503.0],["2008-06-06",7.1843,7.3265,6.9966,7.0023,8782792.0],["2008-06-09",7.0535,7.0762,6.8089,6.8942,7018463.0],["2008-06-10",6.8373,6.9681,6.8203,6.8544,7227490.0],["2008-06-11",6.8714,6.9454,6.7861,6.7861,5362076.0],["2008-06-12",6.8771,6.9056,6.7577,6.8146,7866347.0],["2008-06-13",6.8544,7.0535,6.8373,7.0023,5857832.0],["2008-06-16",6.9681,7.2469,6.9454,7.1445,5972102.0],["2008-06-17",7.2014,7.2241,6.9568,7.008,7462886.0],["2008-06-18",6.9454,7.008,6.8259,6.8771,4931366.0],["2008-06-19",6.8487,7.025,6.8316,6.9738,5044054.0],["2008-06-20",6.9568,6.9568,6.7122,6.7691,8968789.0],["2008-06-23",6.8658,6.8658,6.6724,6.6837,9388775.0],["2008-06-24",6.6667,6.7463,6.6325,6.7008,8247481.0],["2008-06-25",6.7065,6.8658,6.661,6.7122,9497068.0],["2008-06-26",6.7292,6.7292,6.4562,6.5017,9035944.0],["2008-06-27",6.5188,6.6553,6.405,6.5813,9248486.0],["2008-06-30",6.5301,6.6155,6.4391,6.4619,8910775.0],["2008-07-01",6.3652,6.479,6.3367,6.4562,10114477.0],["2008-07-02",6.3993,6.4676,6.2173,6.2173,10567162.0],["2008-07-03",6.2287,6.2969,6.1149,6.2514,3999274.0],["2008-07-07",6.2571,6.4505,6.2173,6.3311,8078537.0],["2008-07-08",6.3481,6.4505,6.2173,6.4334,8345578.0],["2008-07-09",6.4164,6.4278,6.0865,6.0922,10577183.0],["2008-07-10",6.132,6.1832,5.9215,6.0239,9609228.0],["2008-07-11",5.9784,6.1604,5.8987,6.0011,8855749.0],["2008-07-14",6.041,6.1206,5.8532,5.9613,7490135.0],["2008-07-15",5.8987,6.132,5.8703,6.0353,11875642.0],["2008-07-16",5.9101,6.1945,5.9101,6.1661,8071681.0],["2008-07-17",6.1547,6.2571,6.0637,6.1775,5621029.0],["2008-07-18",6.2059,6.314,6.0865,6.2514,6718549.0],["2008-07-21",6.149,6.3254,6.149,6.2514,4575371.0],["2008-07-22",6.1263,6.3538,6.0637,6.3481,3809410.0],["2008-07-23",6.3538,6.5131,6.2173,6.2742,7801125.0],["2008-07-24",6.3026,6.3026,6.058,6.0751,6607091.0],["2008-07-25",6.0466,6.24,6.0296,6.223,5136349.0],["2008-07-28",6.1718,6.2685,6.1377,6.1433,3854942.0],["2008-07-29",6.1718,6.4107,6.058,6.3367,5930261.0],["2008-07-30",6.3311,6.4448,6.2457,6.3424,5729322.0],["2008-07-31",6.3254,6.3879,6.2116,6.2173,6861650.0],["2008-08-01",6.2116,6.3083,6.0694,6.2344,5088004.0],["2008-08-04",6.2287,6.2628,6.149,6.1775,4216211.0],["2008-08-05",6.223,6.2856,6.1718,6.2514,4243460.0],["2008-08-06",6.223,6.3652,6.2002,6.3481,5115428.0],["2008-08-07",6.2856,6.3083,6.1832,6.2002,5653025.0],["2008-08-08",6.2457,6.3311,6.223,6.24,7628314.0],["2008-08-11",6.2685,6.5017,6.2628,6.4164,7048877.0],["2008-08-12",6.3993,6.4505,6.2571,6.2969,6202927.0],["2008-08-13",6.2969,6.3766,6.2116,6.3311,5850800.0],["2008-08-14",6.2685,6.5643,6.2685,6.4903,6587226.0],["2008-08-15",6.496,6.6553,6.4505,6.587,6272192.0],["2008-08-18",6.5927,6.6041,6.4903,6.5586,5417101.0],["2008-08-19",6.5415,6.7235,6.496,6.587,8039334.0],["2008-08-20",6.6155,6.8146,6.5017,6.7691,15722849.0],["2008-08-21",5.8419,6.0182,5.5688,5.9272,38687251.0],["2008-08-22",5.9443,5.9556,5.7224,5.7736,10403317.0],["2008-08-25",5.7224,5.8305,5.6428,5.694,10176359.0],["2008-08-26",5.694,5.7395,5.6086,5.711,7296755.0],["2008-08-27",5.7053,5.8589,5.6598,5.7736,7013541.0],["2008-08-28",5.802,5.9272,5.7622,5.9101,7256848.0],["2008-08-29",5.8476,5.8987,5.7281,5.7793,7209206.0],["2008-09-02",5.8589,5.8703,5.7167,5.802,10398570.0],["2008-09-03",5.7736,5.8646,5.711,5.7622,6455024.0],["2008-09-04",5.6655,5.6997,5.5518,5.5575,10212574.0],["2008-09-05",5.5006,5.5119,5.3868,5.4551,12825313.0],["2008-09-08",5.5745,5.6314,5.4608,5.6143,6926872.0],["2008-09-09",5.603,5.7509,5.4209,5.4266,5638961.0],["2008-09-10",5.4892,5.5347,5.4209,5.4494,4735173.0],["2008-09-11",5.2673,5.4323,5.1877,5.3356,7896584.0],["2008-09-12",5.3129,5.3584,5.2446,5.3584,5518714.0],["2008-09-15",5.2503,5.3356,5.0626,5.0683,6865342.0],["2008-09-16",5.0057,5.0739,4.8464,5.0569,8704561.0],["2008-09-17",4.909,4.9431,4.4937,4.727,11259287.0],["2008-09-18",4.6928,4.8578,4.397,4.8521,11661693.0],["2008-09-19",4.9204,5.2673,4.6189,5.2389,12576029.0],["2008-09-22",5.1877,5.256,4.8805,4.8976,5784523.0],["2008-09-23",4.9545,4.9772,4.6587,4.6985,8345929.0],["2008-09-24",4.8521,4.8521,4.6018,4.7327,6948671.0],["2008-09-25",4.7327,4.9716,4.7042,4.9147,4522807.0],["2008-09-26",4.7782,4.9374,4.7213,4.9261,4529487.0],["2008-09-29",4.7838,4.9602,4.4824,4.5108,8197378.0],["2008-09-30",4.5734,4.835,4.4937,4.818,9886465.0],["2008-10-01",4.7611,4.8237,4.6303,4.6928,6684092.0],["2008-10-02",4.6416,4.7327,4.4198,4.4255,4284422.0],["2008-10-03",4.4653,4.7099,4.2947,4.3117,8633538.0],["2008-10-06",4.2036,4.2947,3.8794,4.2605,9732815.0],["2008-10-07",4.2719,4.3515,3.868,3.8794,8488679.0],["2008-10-08",3.7315,4.0046,3.5381,3.6064,15531578.0],["2008-10-09",3.7258,3.8111,3.5666,3.6177,11673999.0],["2008-10-10",3.43,4.0899,3.3276,3.8396,19633168.0],["2008-10-13",3.9761,4.1411,3.8794,4.1297,11942446.0],["2008-10-14",4.1923,4.2207,3.4642,3.686,25450390.0],["2008-10-15",3.7144,3.7656,3.5552,3.5552,10720108.0],["2008-10-16",3.6405,3.7486,3.3049,3.5324,15736913.0],["2008-10-17",3.5097,3.5893,3.3049,3.5267,12727568.0],["2008-10-20",3.5495,3.6746,3.5267,3.6746,5726861.0],["2008-10-21",3.6064,3.6405,3.504,3.5324,4899722.0],["2008-10-22",3.413,3.5267,3.2765,3.3504,5016101.0],["2008-10-23",3.339,3.4016,3.1399,3.2708,7054502.0],["2008-10-24",3.0148,3.2594,2.9124,3.1286,6139991.0],["2008-10-27",3.0205,3.157,2.975,3.0717,5039834.0],["2008-10-28",3.1684,3.4755,3.066,3.4699,8719856.0],["2008-10-29",3.4869,3.521,3.3333,3.413,9258507.0],["2008-10-30",3.3163,3.3959,3.0319,3.1229,12948725.0],["2008-10-31",3.1399,3.2082,3.0432,3.1058,10884305.0],["2008-11-03",3.0717,3.1342,3.0262,3.0546,5096969.0],["2008-11-04",3.0717,3.1854,3.0205,3.1342,11147126.0],["2008-11-05",3.1342,3.1684,2.9863,2.9863,4952286.0],["2008-11-06",2.9238,2.9863,2.7702,2.7816,5279274.0],["2008-11-07",2.7816,2.8043,2.6621,2.7247,5400752.0],["2008-11-10",2.6621,2.7645,2.6337,2.6792,4212168.0],["2008-11-11",2.6507,2.6678,2.372,2.4061,5806850.0],["2008-11-12",2.3436,2.3493,1.752,1.8146,24164765.0],["2008-11-13",1.8089,1.9397,1.678,1.934,21399079.0],["2008-11-14",1.8316,1.9056,1.6837,1.7406,12230406.0],["2008-11-17",1.7065,1.8316,1.678,1.678,9451184.0],["2008-11-18",1.661,1.7122,1.6212,1.6553,6945331.0],["2008-11-19",1.6439,1.678,1.4676,1.4676,7157345.0],["2008-11-20",1.479,1.5074,1.2571,1.2571,10688640.0],["2008-11-21",1.2571,1.314,1.1433,1.2628,12286310.0],["2008-11-24",1.2856,1.4505,1.2799,1.4391,10129772.0],["2008-11-25",1.496,1.5188,1.3879,1.405,15986021.0],["2008-11-26",1.4164,1.5813,1.405,1.5017,6385583.0],["2008-11-28",1.5245,1.5472,1.4562,1.5472,2922851.0],["2008-12-01",1.5472,1.5643,1.3424,1.3424,5777491.0],["2008-12-02",1.4221,1.5188,1.3197,1.4846,6779024.0],["2008-12-03",1.3993,1.57,1.3709,1.5529,7368481.0],["2008-12-04",1.5301,1.5358,1.3709,1.3766,4638835.0],["2008-12-05",1.3424,1.6894,1.3367,1.6496,8979688.0],["2008-12-08",1.7634,1.8714,1.7463,1.7918,6640669.0],["2008-12-09",1.8203,1.9397,1.7691,1.843,9401257.0],["2008-12-10",1.8316,2.1104,1.8316,2.0592,8427852.0],["2008-12-11",2.0023,2.1331,1.9852,2.0421,11308159.0],["2008-12-12",1.9625,2.1274,1.9625,2.116,6138233.0],["2008-12-15",2.1104,2.1217,2.0307,2.1047,5176431.0],["2008-12-16",2.1047,2.2582,2.0819,2.2582,5159027.0],["2008-12-17",2.2071,2.3493,2.1559,2.2924,5013816.0],["2008-12-18",2.2696,2.3151,2.0307,2.0933,8345578.0],["2008-12-19",2.0933,2.2696,2.0535,2.2696,10719405.0],["2008-12-22",2.2696,2.2753,1.7918,2.0364,22263839.0],["2008-12-23",2.0193,2.1445,1.8999,1.9568,12299144.0],["2008-12-24",1.9226,1.9681,1.8771,1.934,2711012.0],["2008-12-26",1.9113,2.0193,1.9056,2.0137,2156714.0],["2008-12-29",1.9966,2.0193,1.8999,1.9397,3591946.0],["2008-12-30",1.9625,2.0364,1.9226,2.0364,4409591.0],["2008-12-31",1.9738,2.1217,1.9738,2.0762,4535816.0],["2009-01-02",2.1104,2.3493,2.0705,2.3493,5438725.0],["2009-01-05",2.3322,2.6678,2.3094,2.5768,11006662.0],["2009-01-06",2.6337,3.0148,2.6223,2.9863,11995889.0],["2009-01-07",2.8612,2.884,2.5995,2.6906,11387269.0],["2009-01-08",2.6849,2.7588,2.5597,2.7588,5517659.0],["2009-01-09",2.7645,2.8157,2.6109,2.628,4931542.0],["2009-01-12",2.5939,2.6109,2.3948,2.4232,6960449.0],["2009-01-13",2.4289,2.554,2.3891,2.4858,4611410.0],["2009-01-14",2.446,2.446,2.099,2.1388,9065303.0],["2009-01-15",2.1274,2.1274,1.9226,2.0364,11308687.0],["2009-01-16",2.1104,2.3493,2.0478,2.1559,16262203.0],["2009-01-20",2.1445,2.2355,1.9226,1.9397,6350951.0],["2009-01-21",2.0933,2.1843,1.9625,2.1786,10622715.0],["2009-01-22",2.0762,2.1729,1.9056,1.9909,8617013.0],["2009-01-23",1.9454,2.116,1.8828,2.0648,11563245.0],["2009-01-26",2.0705,2.1786,1.9795,2.0137,7568542.0],["2009-01-27",2.0421,2.1445,2.0137,2.116,5420793.0],["2009-01-28",2.19,2.4346,2.1502,2.3151,8133387.0],["2009-01-29",2.2753,2.3549,2.2184,2.281,5904067.0],["2009-01-30",2.3322,2.3606,2.0478,2.0648,11655364.0],["2009-02-02",1.9909,2.2753,1.9511,2.2696,15038811.0],["2009-02-03",2.2412,2.2469,2.1217,2.19,10475219.0],["2009-02-04",2.1729,2.5427,2.1672,2.2981,14655040.0],["2009-02-05",2.3208,2.3891,2.19,2.3379,9423583.0],["2009-02-06",2.1729,2.4118,2.1274,2.1843,16255523.0],["2009-02-09",2.1047,2.2184,2.0478,2.1047,10259161.0],["2009-02-10",2.1047,2.1047,1.8487,1.8771,17910152.0],["2009-02-11",1.8828,1.9625,1.7804,1.8544,10036422.0],["2009-02-12",1.7975,1.9681,1.7918,1.9568,8448772.0],["2009-02-13",1.9283,2.0819,1.9283,2.025,11897265.0],["2009-02-17",1.9226,2.0421,1.8942,1.8942,9046141.0],["2009-02-18",1.9056,1.9397,1.8203,1.8601,7999603.0],["2009-02-19",1.8771,1.8885,1.6667,1.678,12615935.0],["2009-02-20",1.6724,1.7292,1.5984,1.6496,10796581.0],["2009-02-23",1.6724,1.6724,1.5301,1.5586,6879581.0],["2009-02-24",1.6155,1.6951,1.479,1.6667,10265314.0],["2009-02-25",1.6382,1.6894,1.5245,1.6098,7412959.0],["2009-02-26",1.661,1.7008,1.5586,1.57,5814585.0],["2009-02-27",1.5358,1.6041,1.479,1.57,11594537.0],["2009-03-02",1.5245,1.5757,1.3481,1.3879,13382775.0],["2009-03-03",1.4221,1.4846,1.3993,1.4164,4932948.0],["2009-03-04",1.4334,1.4846,1.4278,1.4505,4347182.0],["2009-03-05",1.3993,1.4391,1.3254,1.3367,5390204.0],["2009-03-06",1.4221,1.4562,1.2742,1.2969,4588204.0],["2009-03-09",1.2571,1.3936,1.2571,1.2571,4838368.0],["2009-03-10",1.3083,1.4334,1.2685,1.4164,5947841.0],["2009-03-11",1.4562,1.5188,1.4278,1.479,3960247.0],["2009-03-12",1.4278,1.6496,1.4278,1.6439,5636851.0],["2009-03-13",1.6382,1.6724,1.587,1.6553,3909968.0],["2009-03-16",1.6724,1.7349,1.6439,1.6496,5229874.0],["2009-03-17",1.6496,1.7975,1.6325,1.7918,4440356.0],["2009-03-18",1.7691,1.8828,1.7349,1.8658,5560554.0],["2009-03-19",1.8658,1.934,1.8487,1.8942,3369910.0],["2009-03-20",1.917,1.9397,1.8771,1.934,7922427.0],["2009-03-23",1.9625,2.0762,1.9625,2.0705,4675049.0],["2009-03-24",2.0705,2.3094,2.0421,2.2241,6814360.0],["2009-03-25",2.3038,2.463,2.1331,2.2753,10263907.0],["2009-03-26",2.3606,2.5028,2.3436,2.372,8293892.0],["2009-03-27",2.3151,2.372,2.2469,2.2469,5722642.0],["2009-03-30",2.1615,2.1615,1.9625,2.0648,7660133.0],["2009-03-31",2.1388,2.1502,1.843,1.8487,12184874.0],["2009-04-01",1.8146,2.1331,1.7918,2.1331,9805948.0],["2009-04-02",2.2582,2.3094,2.1672,2.2014,5519417.0],["2009-04-03",2.2071,2.3436,2.1729,2.3151,3977299.0],["2009-04-06",2.2469,2.2753,2.1274,2.2127,5905825.0],["2009-04-07",2.1729,2.3322,2.099,2.2526,6867979.0],["2009-04-08",2.3094,2.3094,2.2241,2.2639,5426946.0],["2009-04-09",2.3265,2.463,2.2924,2.446,7168597.0],["2009-04-13",2.4118,2.5028,2.3777,2.4289,7565553.0],["2009-04-14",2.4118,2.4972,2.3777,2.4175,9499353.0],["2009-04-15",2.3777,2.4232,2.3265,2.3379,6968888.0],["2009-04-16",2.4232,2.4801,2.3777,2.463,9998625.0],["2009-04-17",2.446,2.8043,2.4118,2.719,18886546.0],["2009-04-20",2.7019,2.8385,2.5939,2.6621,15185252.0],["2009-04-21",2.6451,2.81,2.6223,2.7531,7370767.0],["2009-04-22",2.6052,2.8726,2.6052,2.7304,7017057.0],["2009-04-23",2.6906,2.8498,2.6507,2.7133,7982902.0],["2009-04-24",2.7019,3.0489,2.6906,2.9408,14098105.0],["2009-04-27",2.7759,2.9067,2.7702,2.81,7384127.0],["2009-04-28",2.8043,2.9693,2.7588,2.9522,9862907.0],["2009-04-29",3.0034,3.1741,2.9522,3.1684,12962261.0],["2009-04-30",2.8669,2.8783,2.6052,2.6223,20708537.0],["2009-05-01",2.6451,2.7588,2.628,2.7076,8715109.0],["2009-05-04",2.7588,2.9295,2.7133,2.9295,9415496.0],["2009-05-05",2.9067,2.9238,2.8498,2.8953,7246828.0],["2009-05-06",2.8498,2.9807,2.8271,2.9522,8355247.0],["2009-05-07",2.9579,3.0262,2.7474,2.7816,8642152.0],["2009-05-08",2.8157,2.9295,2.7816,2.901,6670028.0],["2009-05-11",2.8441,2.8726,2.5995,2.8043,8017359.0],["2009-05-12",2.81,2.8441,2.6564,2.7076,6561559.0],["2009-05-13",2.6337,2.6735,2.5256,2.5313,5969465.0],["2009-05-14",2.5484,2.7019,2.5427,2.6564,5374733.0],["2009-05-15",2.6223,2.7531,2.6223,2.6678,3393819.0],["2009-05-18",2.7247,2.7986,2.7019,2.7986,3975893.0],["2009-05-19",2.7986,2.8896,2.7418,2.8328,4281257.0],["2009-05-20",2.8726,2.9693,2.8271,2.8385,5706468.0],["2009-05-21",2.8271,2.8271,2.7076,2.7474,4064496.0],["2009-05-22",2.7304,2.901,2.6906,2.8385,6598477.0],["2009-05-26",2.8157,3.0887,2.7588,2.9807,8187358.0],["2009-05-27",3.0148,3.066,2.9181,2.9408,6083911.0],["2009-05-28",2.975,2.9807,2.8555,2.9408,5480917.0],["2009-05-29",2.9579,3.066,2.9067,3.066,6034159.0],["2009-06-01",3.0944,3.2651,3.0944,3.2082,6810316.0],["2009-06-02",3.1854,3.2594,3.1286,3.2196,6069671.0],["2009-06-03",3.1854,3.3504,3.1627,3.2651,7895881.0],["2009-06-04",3.3618,3.5836,3.3447,3.4983,9309489.0],["2009-06-05",3.5836,3.6121,3.4243,3.4699,7058897.0],["2009-06-08",3.4699,3.4699,3.339,3.4357,4849091.0],["2009-06-09",3.4357,3.5609,3.4243,3.5381,4068715.0],["2009-06-10",3.6007,3.6064,3.4528,3.5267,8503973.0],["2009-06-11",3.5438,3.6064,3.4016,3.4187,8711945.0],["2009-06-12",3.3845,3.4812,3.3163,3.4812,6519191.0],["2009-06-15",3.4357,3.4926,3.3845,3.4585,5379832.0],["2009-06-16",3.4471,3.5495,3.3333,3.3561,7650640.0],["2009-06-17",3.3561,3.43,3.2935,3.3447,6103600.0],["2009-06-18",3.3447,3.43,3.3276,3.3902,4915192.0],["2009-06-19",3.43,3.4357,3.3049,3.339,11185802.0],["2009-06-22",3.3049,3.3163,3.0944,3.1172,8442795.0],["2009-06-23",3.1172,3.1797,2.9863,3.083,9241103.0],["2009-06-24",3.1399,3.1627,3.0262,3.0944,5814585.0],["2009-06-25",3.0774,3.1399,3.0091,3.1229,5701018.0],["2009-06-26",3.1286,3.2708,3.083,3.2423,6970118.0],["2009-06-29",3.2366,3.3447,3.1797,3.2537,3938799.0],["2009-06-30",3.2935,3.3618,3.2139,3.2537,5050207.0],["2009-07-01",3.2366,3.3276,3.1741,3.1854,6161614.0],["2009-07-02",3.1399,3.1513,2.975,2.992,8607871.0],["2009-07-06",2.9863,2.992,2.8498,2.9181,8269808.0],["2009-07-07",2.9181,2.9408,2.8328,2.8385,5468962.0],["2009-07-08",2.8271,2.8612,2.7019,2.7588,9205591.0],["2009-07-09",2.8157,2.9295,2.7076,2.8669,5786984.0],["2009-07-10",2.9579,2.9579,2.7929,2.8726,3518285.0],["2009-07-13",2.8555,2.992,2.7759,2.975,5738639.0],["2009-07-14",2.9522,3.0262,2.9408,2.992,4502238.0],["2009-07-15",3.0262,3.1741,3.0262,3.1229,6835280.0],["2009-07-16",3.1399,3.2253,3.1286,3.2025,4200038.0],["2009-07-17",3.2309,3.2708,3.1797,3.2025,4729372.0],["2009-07-20",3.2708,3.322,3.2423,3.2651,4285301.0],["2009-07-21",3.2708,3.2878,3.1741,3.2423,4626353.0],["2009-07-22",3.2366,3.2537,3.1741,3.1968,4334349.0],["2009-07-23",3.1797,3.3504,3.1627,3.3049,5243235.0],["2009-07-24",3.2992,3.3049,3.2423,3.2708,4205663.0],["2009-07-27",3.2708,3.3276,3.2139,3.2992,4069946.0],["2009-07-28",3.2821,3.3675,3.2651,3.2992,4768048.0],["2009-07-29",3.2537,3.322,3.2366,3.2537,2112061.0],["2009-07-30",3.322,3.4073,3.3163,3.3163,4867726.0],["2009-07-31",3.3163,3.3959,3.3049,3.3333,3242455.0],["2009-08-03",3.3333,3.3788,3.2765,3.3618,3129767.0],["2009-08-04",3.3276,3.4471,3.3276,3.4243,5791731.0],["2009-08-05",3.413,3.4357,3.339,3.3959,3786029.0],["2009-08-06",3.413,3.4471,3.322,3.339,3043098.0],["2009-08-07",3.3732,3.4357,3.3618,3.4073,3397159.0],["2009-08-10",3.3902,3.4414,3.3504,3.3732,2272567.0],["2009-08-11",3.3732,3.4016,3.2878,3.3106,4766114.0],["2009-08-12",3.322,3.3902,3.2878,3.3049,6325460.0],["2009-08-13",3.3276,3.413,3.2878,3.413,5644586.0],["2009-08-14",3.4073,3.4073,3.2992,3.339,5369635.0],["2009-08-17",3.2821,3.2878,3.2139,3.2423,4155033.0],["2009-08-18",3.248,3.3276,3.248,3.3049,4299365.0],["2009-08-19",3.2025,3.3333,3.1741,3.2935,8396032.0],["2009-08-20",3.2537,3.595,3.2139,3.5609,15046370.0],["2009-08-21",3.6064,3.851,3.5779,3.7088,13255144.0],["2009-08-24",3.7088,3.8453,3.7031,3.7372,7819584.0],["2009-08-25",3.7543,3.8111,3.7258,3.7372,5933250.0],["2009-08-26",3.7258,3.9022,3.6974,3.7372,6291003.0],["2009-08-27",3.7144,3.8225,3.6405,3.7941,4166812.0],["2009-08-28",3.8396,4.0387,3.8055,3.9534,8690849.0],["2009-08-31",3.9306,3.942,3.8737,3.9079,5140216.0],["2009-09-01",3.8794,3.9875,3.7656,3.7998,6993676.0],["2009-09-02",3.7998,3.868,3.7429,3.8225,5233390.0],["2009-09-03",3.868,3.9363,3.7884,3.9249,7882696.0],["2009-09-04",3.9249,4.0046,3.8908,3.9932,3781282.0],["2009-09-08",4.0102,4.215,4.0102,4.1126,7410322.0],["2009-09-09",4.1069,4.2662,4.1013,4.1923,4214629.0],["2009-09-10",4.2093,4.38,4.198,4.3231,5912857.0],["2009-09-11",4.3402,4.3686,4.1809,4.2435,5262573.0],["2009-09-14",4.2264,4.2833,4.1695,4.2491,3330531.0],["2009-09-15",4.2378,4.3743,4.1866,4.3402,4232912.0],["2009-09-16",4.38,4.38,4.2833,4.3345,3762823.0],["2009-09-17",4.3402,4.3515,4.2321,4.3288,4713374.0],["2009-09-18",4.2719,4.3686,4.2435,4.289,6871495.0],["2009-09-21",4.2321,4.306,4.1809,4.2036,5496739.0],["2009-09-22",4.2947,4.7668,4.2321,4.4937,20654039.0],["2009-09-23",4.5279,4.5279,4.289,4.2947,8870692.0],["2009-09-24",4.3117,4.3515,4.0671,4.1297,7666638.0],["2009-09-25",4.1013,4.2036,3.959,3.9875,8430313.0],["2009-09-28",4.0046,4.2093,4.0046,4.1126,6276060.0],["2009-09-29",4.1069,4.1126,3.8794,3.9192,10323679.0],["2009-09-30",3.9875,4.124,3.868,4.0444,13065632.0],["2009-10-01",3.9875,4.0387,3.8282,3.8282,9166388.0],["2009-10-02",3.7543,3.8567,3.7429,3.7884,4343139.0],["2009-10-05",3.868,3.9192,3.7884,3.8965,6279400.0],["2009-10-06",3.9249,3.9989,3.8567,3.8794,6423556.0],["2009-10-07",3.8396,3.9534,3.8168,3.9249,4465847.0],["2009-10-08",3.9477,3.9989,3.9192,3.9363,3331937.0],["2009-10-09",3.9249,3.9932,3.8794,3.959,2586897.0],["2009-10-12",3.9135,3.9932,3.8567,3.9022,3880082.0],["2009-10-13",3.8908,3.9477,3.851,3.9079,2617838.0],["2009-10-14",3.9818,4.0501,3.9135,4.0273,4017557.0],["2009-10-15",4.0046,4.0216,3.8453,4.0102,5941513.0],["2009-10-16",3.9704,3.9932,3.8453,3.9079,4439302.0],["2009-10-19",3.8965,3.9647,3.851,3.8623,3771262.0],["2009-10-20",3.8623,3.8908,3.7144,3.7827,5756571.0],["2009-10-21",3.7372,3.8567,3.7315,3.7543,4154857.0],["2009-10-22",3.7144,3.8453,3.6803,3.8396,3514594.0],["2009-10-23",3.8965,3.9022,3.6121,3.6405,5814409.0],["2009-10-26",3.6689,3.7315,3.5324,3.5666,5401103.0],["2009-10-27",3.5495,3.5722,3.4243,3.4755,5641598.0],["2009-10-28",3.4926,3.5381,3.2992,3.3049,5955577.0],["2009-10-29",3.3618,3.4016,3.2423,3.2992,7837516.0],["2009-10-30",3.2935,3.3049,3.1001,3.1797,7797785.0],["2009-11-02",3.2253,3.2423,3.0546,3.1399,5119472.0],["2009-11-03",3.0774,3.3276,3.0432,3.2765,8283520.0],["2009-11-04",3.339,3.4357,3.2765,3.2878,6876241.0],["2009-11-05",3.3447,3.4926,3.3447,3.4528,8439103.0],["2009-11-06",3.6348,3.7315,3.5609,3.6746,12971403.0],["2009-11-09",3.7543,3.9647,3.7543,3.9477,11182462.0],["2009-11-10",3.9534,3.9647,3.8168,3.9135,8473736.0],["2009-11-11",3.9647,4.124,3.9534,4.0956,9656870.0],["2009-11-12",4.4027,4.6416,4.3288,4.3857,50935940.0],["2009-11-13",4.4027,4.4482,4.2491,4.3402,16343774.0],["2009-11-16",4.4653,4.4994,4.3743,4.4539,10372727.0],["2009-11-17",4.4596,4.4653,4.3231,4.397,9385962.0],["2009-11-18",4.3743,4.3743,4.3174,4.3515,5661112.0],["2009-11-19",4.3288,4.3572,4.1638,4.2036,7283570.0],["2009-11-20",4.1581,4.2093,4.1013,4.1468,7229775.0],["2009-11-23",4.1695,4.2548,4.1638,4.2093,5982298.0],["2009-11-24",4.2036,4.2321,4.124,4.2093,4854190.0],["2009-11-25",4.3572,4.4539,4.306,4.3857,9336738.0],["2009-11-27",4.1695,4.3288,4.1297,4.2264,4012283.0],["2009-11-30",4.215,4.2947,4.1524,4.2036,7796203.0],["2009-12-01",4.2662,4.3629,4.2378,4.3231,6110632.0],["2009-12-02",4.3003,4.3914,4.3003,4.3288,3986089.0],["2009-12-03",4.3345,4.3686,4.2947,4.3117,4194940.0],["2009-12-04",4.3857,4.5165,4.306,4.4767,10463089.0],["2009-12-07",4.4653,4.5336,4.397,4.4482,5824430.0],["2009-12-08",4.4198,4.5392,4.3857,4.4767,6574393.0],["2009-12-09",4.4994,4.6758,4.4824,4.6303,14203585.0],["2009-12-10",4.5904,4.7213,4.5506,4.636,8285102.0],["2009-12-11",4.6644,4.6644,4.471,4.4994,6077582.0],["2009-12-14",4.5279,4.5734,4.471,4.562,5160257.0],["2009-12-15",4.5051,4.562,4.4255,4.4539,4799867.0],["2009-12-16",4.5108,4.5506,4.471,4.4824,5142150.0],["2009-12-17",4.38,4.4596,4.3231,4.4255,4811646.0],["2009-12-18",4.4425,4.4994,4.4084,4.4539,7962158.0],["2009-12-21",4.4198,4.5563,4.4084,4.5449,5085191.0],["2009-12-22",4.5449,4.6928,4.5051,4.6815,7340002.0],["2009-12-23",4.6644,4.7156,4.6132,4.6928,4328548.0],["2009-12-24",4.727,4.8692,4.7156,4.8407,3634841.0],["2009-12-28",4.8749,4.9772,4.727,4.7668,9063193.0],["2009-12-29",4.7838,4.8407,4.7213,4.7383,5027704.0],["2009-12-30",4.7327,4.8635,4.7213,4.8237,3999274.0],["2009-12-31",4.835,4.8635,4.6928,4.6928,3964642.0],["2010-01-04",4.835,4.8521,4.7156,4.8123,5899145.0],["2010-01-05",4.8464,4.8521,4.727,4.8294,9565278.0],["2010-01-06",4.8066,5.1365,4.8009,5.0739,12734249.0],["2010-01-07",5.1365,5.1934,5.0512,5.1024,8632835.0],["2010-01-08",5.1138,5.1195,5.0398,5.0739,5272769.0],["2010-01-11",5.1308,5.1877,4.8919,4.8976,10167920.0],["2010-01-12",4.835,4.8976,4.6416,4.6815,9164278.0],["2010-01-13",4.6815,4.7838,4.5677,4.7497,7411728.0],["2010-01-14",4.7497,4.8805,4.7042,4.7725,7204460.0],["2010-01-15",4.8009,4.8009,4.6303,4.6701,5487597.0],["2010-01-19",4.8123,5.0683,4.7952,5.0114,10166690.0],["2010-01-20",4.9829,5.0171,4.835,4.909,7514923.0],["2010-01-21",4.9147,4.9886,4.7838,4.8294,6643658.0],["2010-01-22",4.8805,4.8805,4.5677,4.5961,7988528.0],["2010-01-25",4.6246,4.8066,4.5677,4.6075,5186100.0],["2010-01-26",4.636,4.7383,4.5506,4.6587,5044757.0],["2010-01-27",4.6132,4.7611,4.562,4.6928,6611311.0],["2010-01-28",4.6871,4.7383,4.5791,4.6587,10343369.0],["2010-01-29",4.727,4.7554,4.4255,4.471,9843394.0],["2010-02-01",4.4994,4.6758,4.4994,4.6416,9065303.0],["2010-02-02",4.6416,4.7725,4.5222,4.7611,9712774.0],["2010-02-03",4.9829,5.0,4.8407,4.9545,18352641.0],["2010-02-04",4.9204,4.9545,4.5279,4.5734,12707000.0],["2010-02-05",4.562,4.6189,4.3572,4.4994,14951087.0],["2010-02-08",4.4937,4.744,4.3743,4.6246,11890409.0],["2010-02-09",4.6985,4.7497,4.562,4.636,7874961.0],["2010-02-10",4.5791,4.7156,4.5165,4.6985,10651722.0],["2010-02-11",4.6871,4.9431,4.6701,4.9374,13118723.0],["2010-02-12",4.9545,5.3754,4.9204,5.2617,24175664.0],["2010-02-16",5.3356,5.4721,5.2958,5.4608,14088964.0],["2010-02-17",5.4721,5.5006,5.3299,5.364,12916378.0],["2010-02-18",5.3356,5.4664,5.2844,5.4437,8677664.0],["2010-02-19",5.4209,5.4437,5.3584,5.4323,6304540.0],["2010-02-22",5.5233,5.711,5.4608,5.62,15197910.0],["2010-02-23",5.5973,5.6485,5.529,5.603,12767827.0],["2010-02-24",5.5745,5.9044,5.5575,5.8589,14524772.0],["2010-02-25",5.711,5.8362,5.6598,5.8362,11139215.0],["2010-02-26",5.8987,6.1661,5.8589,6.1035,17461687.0],["2010-03-01",6.1832,6.4448,6.1718,6.4334,21389762.0],["2010-03-02",6.4505,6.4619,6.2002,6.3197,19997074.0],["2010-03-03",6.4903,6.6837,6.3709,6.4164,27786596.0],["2010-03-04",6.3595,6.4903,6.1604,6.4562,23127896.0],["2010-03-05",6.5927,6.5984,6.4562,6.496,12090997.0],["2010-03-08",6.496,6.5301,6.3481,6.4505,10603729.0],["2010-03-09",6.3595,6.7065,6.3595,6.5984,13328277.0],["2010-03-10",6.6439,6.7292,6.4903,6.5245,16754443.0],["2010-03-11",6.4846,6.6041,6.405,6.5757,9670406.0],["2010-03-12",6.6268,6.6382,6.4391,6.479,7698809.0],["2010-03-15",6.5017,6.5757,6.3367,6.4391,10042575.0],["2010-03-16",6.4278,6.5358,6.3879,6.4676,8283872.0],["2010-03-17",6.4846,6.5415,6.4562,6.5188,9536798.0],["2010-03-18",6.5017,6.57,6.3936,6.4107,7674549.0],["2010-03-19",6.4221,6.4505,6.1547,6.2344,15909197.0],["2010-03-22",6.1433,6.3595,6.0182,6.2969,8760114.0],["2010-03-23",6.3481,6.479,6.2912,6.4448,7176508.0],["2010-03-24",6.3993,6.4448,6.3311,6.3652,6124169.0],["2010-03-25",6.4846,6.8089,6.4846,6.587,23026987.0],["2010-03-26",6.6553,6.8146,6.6553,6.7008,14764915.0],["2010-03-29",6.7747,6.8203,6.7122,6.8032,8474439.0],["2010-03-30",6.8089,6.8942,6.6724,6.8203,7988704.0],["2010-03-31",6.8487,7.3151,6.8487,7.1217,25152761.0],["2010-04-01",7.3094,7.3663,7.0819,7.1502,12269082.0],["2010-04-05",7.281,7.4346,7.2526,7.4005,13729101.0],["2010-04-06",7.4517,7.6962,7.3834,7.5768,17242288.0],["2010-04-07",7.6451,7.7133,7.4573,7.5711,18021610.0],["2010-04-08",7.4972,7.5654,7.4005,7.4972,11288294.0],["2010-04-09",7.5939,7.719,7.5085,7.6906,11138864.0],["2010-04-12",7.7645,7.8385,7.6792,7.7133,13297864.0],["2010-04-13",7.6906,7.7986,7.537,7.6564,9870291.0],["2010-04-14",7.7247,7.8953,7.7019,7.8612,9880487.0],["2010-04-15",7.81,7.9352,7.5995,7.8157,14796031.0],["2010-04-16",7.7531,7.7531,7.4289,7.6109,16956789.0],["2010-04-19",7.5939,7.6109,7.2298,7.4573,14326997.0],["2010-04-20",7.4858,7.6564,7.3891,7.6109,9943951.0],["2010-04-21",7.7929,7.8214,7.6621,7.7418,10907863.0],["2010-04-22",7.628,7.8214,7.5142,7.7986,8682235.0],["2010-04-23",7.7929,7.8328,7.6962,7.7929,7429660.0],["2010-04-26",7.7986,7.8953,7.7929,7.8555,6741754.0],["2010-04-27",7.8441,7.8441,7.4801,7.5142,12116839.0],["2010-04-28",7.5654,7.7019,7.3606,7.4801,11152928.0],["2010-04-29",7.5256,7.7361,7.4801,7.6849,7530745.0],["2010-04-30",7.7247,7.8043,7.3663,7.4005,10256172.0],["2010-05-03",7.5199,7.901,7.4573,7.8214,16788724.0],["2010-05-04",7.7645,7.7816,7.554,7.7304,21466762.0],["2010-05-05",7.4915,7.8441,7.3436,7.7929,28320501.0],["2010-05-06",6.934,6.9681,5.2332,6.223,86211968.0],["2010-05-07",6.314,6.4221,5.8077,5.9443,40209855.0],["2010-05-10",6.4164,6.6496,6.3993,6.6439,27674260.0],["2010-05-11",6.6155,7.0535,6.5586,6.7918,23623125.0],["2010-05-12",6.8658,7.2582,6.8544,7.2412,22964227.0],["2010-05-13",7.1786,7.3322,6.9283,6.9681,22645150.0],["2010-05-14",6.8544,6.8544,6.5074,6.7292,22843452.0],["2010-05-17",6.7292,6.7861,6.3595,6.6439,20474899.0],["2010-05-18",6.7918,6.8544,6.4562,6.4903,21046600.0],["2010-05-19",6.3823,6.5131,6.1433,6.3652,15070279.0],["2010-05-20",6.132,6.1433,5.8077,5.8987,24255302.0],["2010-05-21",5.7281,6.3936,5.6883,6.3197,24734884.0],["2010-05-24",6.4391,6.5245,6.2742,6.2856,12245173.0],["2010-05-25",5.9954,6.2742,5.8305,6.2685,14558877.0],["2010-05-26",6.4334,6.5757,6.1775,6.223,13117141.0],["2010-05-27",6.5017,6.5813,6.405,6.5643,11457941.0],["2010-05-28",6.57,6.6951,6.4391,6.5415,11347538.0],["2010-06-01",6.4391,6.5472,6.0751,6.0808,19667098.0],["2010-06-02",6.1718,6.2571,5.9727,6.2571,14628845.0],["2010-06-03",6.2799,6.4562,6.2685,6.4107,10697782.0],["2010-06-04",6.1889,6.3481,6.0011,6.041,11874763.0],["2010-06-07",6.0978,6.1547,5.7509,5.8077,11417331.0],["2010-06-08",5.8134,5.9329,5.5461,5.8191,13814012.0],["2010-06-09",5.9101,6.24,5.8191,5.8532,13916504.0],["2010-06-10",6.058,6.1206,5.9101,6.1092,11661341.0],["2010-06-11",6.0125,6.3481,5.9841,6.314,10491217.0],["2010-06-14",6.4676,6.5757,6.3254,6.3311,12232516.0],["2010-06-15",6.4733,6.6894,6.3993,6.6439,12455430.0],["2010-06-16",6.5472,6.7179,6.5074,6.6496,9087102.0],["2010-06-17",6.7122,6.7292,6.4619,6.6667,8805998.0],["2010-06-18",6.678,6.7235,6.6041,6.6098,7238389.0],["2010-06-21",6.7179,6.7804,6.4448,6.5245,8230253.0],["2010-06-22",6.5017,6.6439,6.4391,6.4619,7727113.0],["2010-06-23",6.3766,6.6041,6.2856,6.4676,10909796.0],["2010-06-24",6.3936,6.4505,6.1718,6.2173,7881641.0],["2010-06-25",6.2173,6.3254,6.0922,6.3026,11844525.0],["2010-06-28",6.2912,6.3936,6.24,6.2799,5108748.0],["2010-06-29",6.1092,6.132,5.8134,5.8419,10132760.0],["2010-06-30",5.8305,5.8874,5.5688,5.5973,13733144.0],["2010-07-01",5.5745,5.6542,5.1479,5.5006,23549465.0],["2010-07-02",5.5176,5.603,5.4266,5.5119,8076428.0],["2010-07-06",5.6542,5.6542,5.2503,5.2844,12499732.0],["2010-07-07",5.3072,5.6883,5.2958,5.6712,11388500.0],["2010-07-08",5.7452,5.7964,5.6086,5.7622,8626506.0],["2010-07-09",5.7736,5.876,5.7281,5.8703,6379782.0],["2010-07-12",5.8191,5.9954,5.7679,5.8817,5196472.0],["2010-07-13",6.0296,6.1149,5.9272,6.0751,5789621.0],["2010-07-14",6.041,6.1889,5.9898,6.0353,7163498.0],["2010-07-15",6.0182,6.0296,5.8305,5.9954,7584891.0],["2010-07-16",5.967,6.0182,5.7053,5.7736,8678367.0],["2010-07-19",5.7907,5.9101,5.6712,5.7736,7081751.0],["2010-07-20",5.6314,5.9386,5.5461,5.9101,7348616.0],["2010-07-21",5.9784,5.9898,5.7281,5.7622,6977854.0],["2010-07-22",5.8703,6.0694,5.8476,6.0182,7688086.0],["2010-07-23",5.9727,6.2344,5.9329,6.2287,8580798.0],["2010-07-26",6.2173,6.3993,6.1832,6.3709,6308935.0],["2010-07-27",6.405,6.4278,6.1832,6.2344,5702776.0],["2010-07-28",6.1889,6.2628,6.1035,6.1433,4623188.0],["2010-07-29",6.2514,6.4619,6.1889,6.3766,10142078.0],["2010-07-30",6.2571,6.3197,6.0694,6.1718,10684421.0],["2010-08-02",6.2856,6.3367,6.2116,6.2628,7550610.0],["2010-08-03",6.2571,6.2799,6.1433,6.1661,5111737.0],["2010-08-04",6.2173,6.4903,6.2116,6.479,9323026.0],["2010-08-05",6.3993,6.5415,6.3879,6.4448,5003092.0],["2010-08-06",6.314,6.5415,6.2685,6.479,8660787.0],["2010-08-09",6.479,6.5415,6.4221,6.5301,5835505.0],["2010-08-10",6.405,6.5131,6.3424,6.4334,9560180.0],["2010-08-11",6.5074,6.5074,6.2344,6.3083,15358064.0],["2010-08-12",6.0011,6.0466,5.6997,5.9499,17874817.0],["2010-08-13",5.9613,6.0296,5.8362,5.8419,7343869.0],["2010-08-16",5.7736,5.8305,5.6826,5.7338,8204938.0],["2010-08-17",5.7793,5.9272,5.7736,5.8703,5755516.0],["2010-08-18",5.9272,6.0523,5.8703,5.9556,7143809.0],["2010-08-19",5.9158,5.9898,5.8362,5.8987,8925014.0],["2010-08-20",5.8874,5.967,5.8362,5.9272,5524163.0],["2010-08-23",5.9556,6.0808,5.8134,5.8248,9291030.0],["2010-08-24",5.7224,5.8532,5.6883,5.7281,10248085.0],["2010-08-25",5.7281,5.8589,5.694,5.8134,15372655.0],["2010-08-26",5.7053,5.9443,5.5233,5.5404,24962194.0],["2010-08-27",5.6143,5.694,5.3982,5.6712,8955076.0],["2010-08-30",5.5859,5.6997,5.3811,5.4039,10250898.0],["2010-08-31",5.3527,5.4266,5.1706,5.2275,12679399.0],["2010-09-01",5.364,5.5006,5.3015,5.4664,9802432.0],["2010-09-02",5.4608,5.6598,5.4152,5.6371,8387945.0],["2010-09-03",5.8362,5.9386,5.7338,5.8532,9527129.0],["2010-09-07",5.8589,5.8874,5.7395,5.785,6022381.0],["2010-09-08",5.7907,6.0694,5.7907,5.9727,10843696.0],["2010-09-09",6.0808,6.3481,6.0637,6.314,16158657.0],["2010-09-10",6.2912,6.678,6.2571,6.5415,19888957.0],["2010-09-13",6.6098,6.7804,6.6098,6.678,9825462.0],["2010-09-14",6.6212,6.7975,6.5984,6.7122,8001361.0],["2010-09-15",6.7065,6.7975,6.6212,6.7292,7492596.0],["2010-09-16",6.7292,6.9681,6.7179,6.9056,10118169.0],["2010-09-17",6.9454,6.9681,6.8203,6.8885,7345276.0],["2010-09-20",6.9568,7.1047,6.9113,7.0762,5224776.0],["2010-09-21",7.0478,7.1047,6.9397,7.025,8409217.0],["2010-09-22",6.9568,7.0535,6.8714,6.9454,8615255.0],["2010-09-23",6.8089,7.025,6.7463,6.917,8172590.0],["2010-09-24",7.008,7.0478,6.9511,7.0364,6591973.0],["2010-09-27",7.0137,7.0364,6.9056,6.917,6331437.0],["2010-09-28",6.9283,7.0023,6.7292,6.9795,7056085.0],["2010-09-29",6.9511,7.3663,6.9226,7.2924,15637234.0],["2010-09-30",7.3436,7.3606,6.9056,7.0478,10954098.0],["2010-10-01",7.1559,7.1615,6.9056,6.9852,7275131.0],["2010-10-04",6.934,7.025,6.9113,7.0193,8792813.0],["2010-10-05",7.0876,7.3379,7.0535,7.3208,9631027.0],["2010-10-06",7.3151,7.3948,6.9909,7.0705,12055309.0],["2010-10-07",7.1274,7.1445,6.9283,7.0193,5522405.0],["2010-10-08",6.9909,7.0307,6.9113,6.9852,6892415.0],["2010-10-11",6.9966,7.1559,6.9852,7.0193,4747655.0],["2010-10-12",7.0478,7.1615,6.9283,7.116,6105710.0],["2010-10-13",7.2071,7.2582,7.1047,7.1047,6862705.0],["2010-10-14",7.1047,7.1274,6.9795,7.0421,4904996.0],["2010-10-15",7.116,7.116,6.8658,6.9681,8108423.0],["2010-10-18",6.9397,7.0137,6.7918,6.8999,5783117.0],["2010-10-19",6.6837,6.6837,6.3709,6.4846,17351460.0],["2010-10-20",6.5643,6.6325,6.5074,6.5927,6478757.0],["2010-10-21",6.6212,6.6667,6.4334,6.5358,7332266.0],["2010-10-22",6.5472,6.6268,6.5301,6.587,4104578.0],["2010-10-25",6.6496,6.7804,6.6268,6.7235,4609124.0],["2010-10-26",6.6439,6.661,6.4505,6.5472,6888899.0],["2010-10-27",6.4562,6.587,6.4562,6.5757,3504573.0],["2010-10-28",6.0865,6.0865,5.7907,5.8248,29945948.0],["2010-10-29",5.8703,6.0353,5.8419,5.9727,10970447.0],["2010-11-01",6.0353,6.058,5.8362,5.8987,8317977.0],["2010-11-02",5.9499,6.058,5.8703,6.058,8918334.0],["2010-11-03",6.0353,6.2287,6.0239,6.223,9173068.0],["2010-11-04",6.3709,6.3766,6.2059,6.3254,9951686.0],["2010-11-05",6.2685,6.5529,6.2059,6.4846,10713779.0],["2010-11-08",6.8771,7.025,6.6951,6.8032,25231519.0],["2010-11-09",6.8714,6.8999,6.5757,6.5984,9370667.0],["2010-11-10",6.6212,6.7179,6.5188,6.6951,10878856.0],["2010-11-11",6.5358,6.661,6.4562,6.6496,6723119.0],["2010-11-12",6.6098,6.7861,6.587,6.6382,10760015.0],["2010-11-15",6.7065,6.7292,6.6155,6.6325,8030896.0],["2010-11-16",6.5757,6.6439,6.4334,6.4846,8830258.0],["2010-11-17",6.5301,6.5586,6.4334,6.5415,6168119.0],["2010-11-18",6.6268,6.8487,6.6268,6.7634,8388824.0],["2010-11-19",6.7691,6.9113,6.6951,6.843,5788039.0],["2010-11-22",6.8203,6.9568,6.8089,6.9454,4584864.0],["2010-11-23",6.8146,6.8999,6.7634,6.8203,5449800.0],["2010-11-24",6.8828,6.9625,6.8658,6.9397,5318653.0],["2010-11-26",6.8259,7.0193,6.8146,7.0193,2403889.0],["2010-11-29",6.9226,6.9511,6.7747,6.8714,6129619.0],["2010-11-30",6.7975,6.8601,6.7235,6.752,7096694.0],["2010-12-01",6.8885,6.9681,6.8373,6.8999,5629819.0],["2010-12-02",6.9283,7.2469,6.9283,7.19,8978106.0],["2010-12-03",7.1672,7.281,7.1672,7.2412,5108396.0],["2010-12-06",7.2526,7.3322,7.19,7.3094,4408712.0],["2010-12-07",7.3891,7.4346,7.2014,7.2014,8142177.0],["2010-12-08",7.1957,7.4289,7.1957,7.3948,6888547.0],["2010-12-09",7.4289,7.6621,7.4175,7.6621,7577683.0],["2010-12-10",7.6792,7.6792,7.5142,7.6394,3790951.0],["2010-12-13",7.8783,8.1854,7.8669,7.884,14027082.0],["2010-12-14",7.8555,8.0717,7.7645,7.7816,7335607.0],["2010-12-15",7.7986,8.0432,7.7873,7.8896,6791330.0],["2010-12-16",7.8669,8.1513,7.7531,8.1229,7367075.0],["2010-12-17",8.1968,8.2139,8.0546,8.1798,6886965.0],["2010-12-20",8.2082,8.3333,8.1399,8.1968,6966954.0],["2010-12-21",8.248,8.339,8.2366,8.322,4555154.0],["2010-12-22",8.322,8.3447,8.083,8.1684,4943496.0],["2010-12-23",8.157,8.2196,8.0603,8.1115,2558066.0],["2010-12-27",8.1286,8.3049,8.083,8.2821,3479785.0],["2010-12-28",8.3333,8.3447,8.1911,8.2765,2847960.0],["2010-12-29",8.2651,8.3163,8.1399,8.2765,4728493.0],["2010-12-30",8.2366,8.3618,8.2082,8.3049,2863782.0],["2010-12-31",8.2765,8.3163,8.2196,8.2366,3017959.0],["2011-01-03",8.3845,8.6348,8.3618,8.504,13008497.0],["2011-01-04",8.4926,8.5097,8.2594,8.4073,7171058.0],["2011-01-05",8.3618,8.6348,8.3049,8.5495,6666336.0],["2011-01-06",8.5893,9.1354,8.5154,9.124,17268834.0],["2011-01-07",9.1013,9.2548,9.0159,9.2378,11992724.0],["2011-01-10",9.215,9.4141,9.0046,9.3686,8115631.0],["2011-01-11",9.4425,9.5051,9.1866,9.2947,5701370.0],["2011-01-12",9.3458,9.5449,9.3402,9.5108,7314686.0],["2011-01-13",9.653,10.1251,9.6018,9.9317,17973968.0],["2011-01-14",9.8692,10.1479,9.8521,10.1081,7363735.0],["2011-01-18",10.1081,10.1138,9.6246,9.6644,14005459.0],["2011-01-19",9.6985,9.7668,9.2662,9.397,12295628.0],["2011-01-20",9.2435,9.3629,9.0728,9.1752,13113977.0],["2011-01-21",9.306,9.5336,9.0899,9.1126,8890030.0],["2011-01-24",9.1695,9.4824,9.124,9.38,5981419.0],["2011-01-25",9.3402,9.3743,9.0614,9.1809,8229022.0],["2011-01-26",9.215,9.4369,9.0501,9.4027,8079241.0],["2011-01-27",9.4255,9.6473,9.4084,9.5279,6375211.0],["2011-01-28",9.6701,10.1536,9.6075,9.6246,19997426.0],["2011-01-31",9.6985,9.7668,9.4994,9.653,8589236.0],["2011-02-01",9.7327,10.1138,9.7213,10.0228,10766871.0],["2011-02-02",10.0057,10.2389,9.9261,10.1934,12040366.0],["2011-02-03",10.2389,10.2389,9.9545,10.1991,18719536.0],["2011-02-04",12.537,13.0148,11.9625,12.9465,69895619.0],["2011-02-07",12.9408,13.2594,12.7304,12.8783,27629607.0],["2011-02-08",12.6052,13.0091,12.5142,12.992,20091655.0],["2011-02-09",13.4187,14.0501,13.3504,13.8908,44098551.0],["2011-02-10",13.6633,15.1706,13.6519,14.3629,66537663.0],["2011-02-11",14.6246,16.132,14.4425,16.0182,72487087.0],["2011-02-14",16.149,16.5643,15.6143,15.8646,67905035.0],["2011-02-15",15.2389,15.273,13.9534,14.2491,70645757.0],["2011-02-16",14.4312,15.2844,14.4141,15.0512,52133666.0],["2011-02-17",15.0171,15.4721,14.9147,15.1422,22387427.0],["2011-02-18",14.6928,14.8464,14.2719,14.3345,35273743.0],["2011-02-22",13.7031,14.6303,13.5609,13.9534,35127829.0],["2011-02-23",14.0273,14.1638,12.884,13.4016,47194037.0],["2011-02-24",13.5722,14.1468,13.4414,13.8453,32363022.0],["2011-02-25",14.2207,14.3629,13.777,14.1069,24946899.0],["2011-02-28",14.2719,14.6132,13.6519,14.033,28061020.0],["2011-03-01",14.1866,14.6871,13.9192,14.289,44716488.0],["2011-03-02",14.2093,14.4539,13.8168,13.9534,27586536.0],["2011-03-03",14.2776,14.4425,14.0501,14.3003,15365447.0],["2011-03-04",14.2776,15.6542,14.2491,15.5688,49864615.0],["2011-03-07",15.6542,15.6712,14.1468,14.4994,44155334.0],["2011-03-08",14.6189,14.8578,14.0216,14.4369,35023228.0],["2011-03-09",12.5085,13.1911,11.9795,12.025,80288915.0],["2011-03-10",11.9852,12.6564,11.661,12.099,45882394.0],["2011-03-11",12.1672,12.5711,11.8316,12.0933,30901597.0],["2011-03-14",12.3436,12.6792,12.116,12.2184,32731147.0],["2011-03-15",11.6325,12.2014,11.5358,12.008,30472117.0],["2011-03-16",12.2355,12.6906,11.8999,11.9909,34029606.0],["2011-03-17",12.2241,12.3151,11.4391,11.4676,34403181.0],["2011-03-18",11.6155,11.6553,10.7053,10.7679,53725007.0],["2011-03-21",10.9272,11.132,10.694,11.0239,27454510.0],["2011-03-22",10.9329,11.1263,10.6143,10.6428,29855587.0],["2011-03-23",10.6485,10.9386,10.5347,10.8191,24607078.0],["2011-03-24",10.9784,11.6553,10.9499,11.5813,35771432.0],["2011-03-25",11.661,11.8146,11.24,11.2571,26019279.0],["2011-03-28",11.3538,11.3993,10.9841,11.0182,17750702.0],["2011-03-29",10.9727,11.3538,10.7736,11.2116,18547076.0],["2011-03-30",11.405,11.6098,11.2059,11.2969,17595998.0],["2011-03-31",11.2742,12.0535,11.2571,11.8544,34669342.0],["2011-04-01",11.6212,11.6325,10.8532,10.8703,58145498.0],["2011-04-04",10.967,11.1547,10.7793,10.8532,19240783.0],["2011-04-05",10.9044,11.1263,10.8419,10.8931,22011039.0],["2011-04-06",11.0068,11.4334,10.9101,11.1377,36589781.0],["2011-04-07",11.1604,11.2173,10.7907,10.802,22972313.0],["2011-04-08",10.9613,11.0978,10.8077,10.9784,20084271.0],["2011-04-11",10.9954,11.0125,10.6598,10.7565,20466460.0],["2011-04-12",10.6598,10.7167,10.3072,10.4608,19134599.0],["2011-04-13",10.6542,10.9044,10.5461,10.6257,19022615.0],["2011-04-14",10.603,10.62,10.3413,10.5973,14323832.0],["2011-04-15",10.5745,10.7736,10.3868,10.5233,15620357.0],["2011-04-18",10.3413,10.4266,10.182,10.2617,15338550.0],["2011-04-19",10.3242,10.4039,10.1422,10.2617,13503198.0],["2011-04-20",10.4721,10.8077,10.3584,10.7565,17388730.0],["2011-04-21",11.0125,11.4164,10.8931,11.3766,26320073.0],["2011-04-25",11.3766,11.5472,11.1433,11.1604,18415577.0],["2011-04-26",11.2344,11.3311,11.0694,11.2344,15646200.0],["2011-04-27",11.3254,11.9454,11.2969,11.917,36669419.0],["2011-04-28",11.8999,12.1615,11.5074,11.7122,27424800.0],["2011-04-29",11.4221,11.9056,11.3311,11.8544,19617346.0],["2011-05-02",12.0421,12.1388,11.7634,11.8487,19002222.0],["2011-05-03",11.8316,12.0705,11.4903,11.5301,24787800.0],["2011-05-04",11.3538,11.5074,10.9841,11.3766,31309804.0],["2011-05-05",12.3208,12.7418,12.0592,12.1615,49399800.0],["2011-05-06",12.4858,12.5995,12.1388,12.2582,27157760.0],["2011-05-09",12.2582,12.3151,11.9852,12.2014,17070004.0],["2011-05-10",12.2639,12.5939,12.2469,12.5484,16499182.0],["2011-05-11",12.5427,12.6849,12.0023,12.1104,17228400.0],["2011-05-12",12.0592,12.3663,11.6894,12.3606,17931600.0],["2011-05-13",12.3436,12.537,11.9909,12.0364,16126134.0],["2011-05-16",11.9397,12.1331,11.5131,11.5757,17578418.0],["2011-05-17",11.4334,11.4846,10.9386,11.2002,28165445.0],["2011-05-18",11.24,11.7008,11.2116,11.6155,15942247.0],["2011-05-19",11.7179,11.752,11.4619,11.6268,11876521.0],["2011-05-20",11.6041,11.7861,11.4903,11.5586,11537227.0],["2011-05-23",11.2173,11.3595,11.0978,11.1433,10548000.0],["2011-05-24",11.2059,11.2344,10.9727,11.0182,15804244.0],["2011-05-25",10.967,11.2571,10.8874,11.1889,10607420.0],["2011-05-26",11.1889,11.3481,11.1547,11.2969,8704385.0],["2011-05-27",11.3595,11.5245,11.2912,11.3993,6900150.0],["2011-05-31",11.57,11.587,11.2628,11.4846,9982627.0],["2011-06-01",11.4278,11.8032,10.8817,10.9101,19238321.0],["2011-06-02",10.9499,11.0751,10.7622,10.876,14238042.0],["2011-06-03",10.694,10.802,10.5063,10.5461,14992927.0],["2011-06-06",10.5063,10.6086,10.182,10.2162,12867505.0],["2011-06-07",10.2617,10.6086,10.2218,10.4721,16046497.0],["2011-06-08",10.1081,10.1536,9.7611,9.8976,23370500.0],["2011-06-09",9.9317,9.9772,9.6758,9.8692,14186708.0],["2011-06-10",9.8407,9.9317,9.4881,9.5904,16403722.0],["2011-06-13",9.6132,9.7838,9.3572,9.4425,12002745.0],["2011-06-14",9.5848,9.8635,9.5734,9.7838,11662924.0],["2011-06-15",9.6701,9.7099,9.3857,9.4027,13537479.0],["2011-06-16",8.9761,9.1468,8.6917,8.8567,32563961.0],["2011-06-17",9.0046,9.0216,8.7201,8.8225,15075905.0],["2011-06-20",8.777,9.0842,8.777,8.9761,10213980.0],["2011-06-21",9.0387,9.4084,8.9989,9.3515,9836362.0],["2011-06-22",9.2264,9.3857,9.1866,9.215,8633362.0],["2011-06-23",9.0614,9.4881,9.0102,9.4767,11753812.0],["2011-06-24",9.4937,9.5108,9.1013,9.1069,11178243.0],["2011-06-27",9.1069,9.3629,9.0557,9.306,6911225.0],["2011-06-28",9.3231,9.6473,9.2662,9.5449,8239746.0],["2011-06-29",9.3003,9.3686,9.1297,9.198,15925370.0],["2011-06-30",9.2207,9.5279,9.215,9.4767,9966629.0],["2011-07-01",9.4767,9.7213,9.289,9.6758,9152148.0],["2011-07-05",9.6758,9.6815,9.4425,9.4653,10149461.0],["2011-07-06",9.4539,9.4596,9.215,9.289,8192456.0],["2011-07-07",9.4369,9.5677,9.3231,9.4994,9775535.0],["2011-07-08",9.2093,9.2093,8.9363,9.0671,15561464.0],["2011-07-11",8.9534,9.0899,8.7031,8.7713,10648206.0],["2011-07-12",8.7144,8.7486,8.5381,8.5495,10248964.0],["2011-07-13",8.6234,8.8168,8.5609,8.5779,7739947.0],["2011-07-14",8.6121,8.7144,8.2878,8.3788,11688415.0],["2011-07-15",8.4471,8.5154,8.3049,8.4812,7850525.0],["2011-07-18",8.4073,8.4755,8.0205,8.1798,10367102.0],["2011-07-19",8.2537,8.4926,8.2537,8.4357,9953093.0],["2011-07-20",8.4642,8.4755,8.2025,8.3049,7777744.0],["2011-07-21",8.3163,8.4755,8.1627,8.3447,18426653.0],["2011-07-22",8.3049,8.8339,8.2821,8.7258,23336044.0],["2011-07-25",8.6121,8.6348,8.3675,8.3845,12945209.0],["2011-07-26",8.413,8.6633,8.4016,8.5324,10322273.0],["2011-07-27",8.3163,8.3276,7.81,7.8385,17594416.0],["2011-07-28",7.8328,7.9124,7.4573,7.4915,16550164.0],["2011-07-29",7.3549,7.6621,7.1331,7.4801,16689925.0],["2011-08-01",7.6962,7.7873,7.281,7.4744,12989686.0],["2011-08-02",7.3891,7.5199,7.0876,7.0933,13562267.0],["2011-08-03",7.1559,7.3379,6.8942,7.3038,14937199.0],["2011-08-04",7.1615,7.19,6.587,6.6098,20098687.0],["2011-08-05",6.8259,6.8373,6.0978,6.4676,23389311.0],["2011-08-08",5.9556,6.2287,5.5119,5.603,23753217.0],["2011-08-09",5.8476,6.1604,5.5745,6.1547,19748493.0],["2011-08-10",6.0011,6.149,5.7338,5.7509,19058126.0],["2011-08-11",5.9784,6.57,5.9727,6.496,20854099.0],["2011-08-12",6.7463,6.7804,6.5358,6.5529,18229054.0],["2011-08-15",6.6212,7.0421,6.6212,7.0193,15680305.0],["2011-08-16",6.8942,6.9852,6.6439,6.7747,12191027.0],["2011-08-17",6.8771,6.917,6.4505,6.6553,17302588.0],["2011-08-18",6.3652,6.6553,5.7338,5.8077,30976487.0],["2011-08-19",5.7167,6.0011,5.6086,5.62,19595020.0],["2011-08-22",5.9044,5.9443,5.5631,5.6257,12476878.0],["2011-08-23",5.6826,6.1604,5.6598,6.1604,16087634.0],["2011-08-24",6.1433,6.2457,5.9443,6.1718,12066912.0],["2011-08-25",6.2344,6.2457,5.9727,6.0125,13389631.0],["2011-08-26",5.9556,6.4562,5.8703,6.3652,12040718.0],["2011-08-29",6.5415,7.025,6.496,6.9852,15019473.0],["2011-08-30",6.9681,7.7531,6.8999,7.6451,32224140.0],["2011-08-31",7.7588,7.9067,7.281,7.3777,25244177.0],["2011-09-01",7.5654,7.6735,7.3663,7.3834,19746032.0],["2011-09-02",7.3606,7.7133,7.1672,7.2696,26954359.0],["2011-09-06",6.9056,7.1786,6.8259,7.116,15925370.0],["2011-09-07",7.2469,7.6223,7.2469,7.5654,15849073.0],["2011-09-08",7.537,7.7588,7.2639,7.3208,14943527.0],["2011-09-09",7.2469,7.372,6.8999,7.0193,14815897.0],["2011-09-12",6.8089,7.2526,6.8089,7.2298,13213655.0],["2011-09-13",7.2696,7.4744,7.2184,7.4118,15444557.0],["2011-09-14",7.4801,7.81,7.4175,7.6849,18252259.0],["2011-09-15",7.7816,7.81,7.5427,7.7019,10741028.0],["2011-09-16",7.7133,7.7133,7.4403,7.537,10567514.0],["2011-09-19",7.3663,7.5483,7.2071,7.4403,11105638.0],["2011-09-20",7.5142,7.7418,7.4061,7.4232,12085547.0],["2011-09-21",7.4801,7.5939,7.0762,7.0876,12001163.0],["2011-09-22",6.6439,6.843,6.3595,6.5643,15373358.0],["2011-09-23",6.4846,6.678,6.3823,6.5984,9893848.0],["2011-09-26",6.6894,6.7235,6.3254,6.5245,12874537.0],["2011-09-27",6.6894,6.8544,6.5017,6.5643,17015682.0],["2011-09-28",6.6212,6.6325,5.9727,6.0068,22582389.0],["2011-09-29",6.223,6.2969,5.7907,6.0296,18050089.0],["2011-09-30",5.9158,5.9443,5.6712,5.6712,8678367.0],["2011-10-03",5.62,5.6371,5.0455,5.1138,21683875.0],["2011-10-04",4.9431,5.4323,4.8862,5.4323,13878883.0],["2011-10-05",5.364,5.6371,5.2617,5.6143,14424917.0],["2011-10-06",5.5233,5.9215,5.4778,5.7736,15663956.0],["2011-10-07",5.7793,5.8305,5.5461,5.7224,17579648.0],["2011-10-10",5.7679,6.0182,5.7338,6.0068,9412859.0],["2011-10-11",5.9386,6.1775,5.8874,6.1433,10128190.0],["2011-10-12",6.2457,6.3823,6.1092,6.1206,12271895.0],["2011-10-13",6.1092,6.1718,5.8589,5.9898,9292085.0],["2011-10-14",6.1604,6.2287,6.0466,6.2059,7897112.0],["2011-10-17",6.149,6.1775,5.8134,5.8476,6272017.0],["2011-10-18",5.8532,6.1661,5.6712,6.1206,11184396.0],["2011-10-19",6.0978,6.1035,5.8077,5.8419,9590945.0],["2011-10-20",5.8931,5.9215,5.6883,5.876,9576705.0],["2011-10-21",5.967,6.1092,5.8874,5.9841,8897590.0],["2011-10-24",6.0182,6.3823,5.9784,6.3709,10535518.0],["2011-10-25",6.1775,6.2856,5.7338,5.8476,20935319.0],["2011-10-26",6.0296,6.0978,5.8362,6.041,11644640.0],["2011-10-27",6.2912,6.9454,6.2856,6.7463,25997128.0],["2011-10-28",6.6553,7.2355,6.6268,7.19,22147987.0],["2011-10-31",7.0535,7.0876,6.8203,6.8259,14488557.0],["2011-11-01",6.5188,6.7065,6.3993,6.5301,20500565.0],["2011-11-02",6.9568,7.2582,6.8828,7.0876,29272282.0],["2011-11-03",7.19,7.1957,6.7861,7.0705,15352262.0],["2011-11-04",6.9681,7.0762,6.8828,6.9681,9521504.0],["2011-11-07",6.934,7.0307,6.6667,6.8259,8819710.0],["2011-11-08",6.9454,7.2127,6.9397,7.1104,12503248.0],["2011-11-09",6.934,6.9511,6.5757,6.6098,12781012.0],["2011-11-10",6.7975,6.8259,6.479,6.6041,11959322.0],["2011-11-11",6.7008,6.8146,6.678,6.6837,8811448.0],["2011-11-14",6.6325,6.9226,6.6268,6.7349,7265287.0],["2011-11-15",6.6894,6.8658,6.6667,6.8032,7369536.0],["2011-11-16",6.7122,6.9511,6.7008,6.7122,10525146.0],["2011-11-17",6.7122,6.7634,6.3936,6.4448,10505984.0],["2011-11-18",6.4619,6.479,6.2457,6.2514,7370591.0],["2011-11-21",6.0922,6.1149,5.8419,5.967,9702754.0],["2011-11-22",5.9386,5.9898,5.7736,5.8931,6954121.0],["2011-11-23",5.802,5.8703,5.6086,5.62,8449300.0],["2011-11-25",5.603,5.6826,5.438,5.438,3625699.0],["2011-11-28",5.7224,5.9727,5.6883,5.8305,9765163.0],["2011-11-29",5.876,5.9386,5.7509,5.8134,8160109.0],["2011-11-30",6.1092,6.2514,6.0353,6.2457,10136804.0],["2011-12-01",6.2116,6.3254,6.0865,6.149,7622512.0],["2011-12-02",6.3254,6.4676,6.1945,6.2059,8825512.0],["2011-12-05",6.4107,6.4107,6.0466,6.0922,8876494.0],["2011-12-06",6.1035,6.1377,5.8817,5.9556,6986468.0],["2011-12-07",6.0068,6.0694,5.876,6.0011,7833296.0],["2011-12-08",5.9898,6.3083,5.8817,5.9101,11566585.0],["2011-12-09",6.0068,6.1604,5.9158,6.1433,7030769.0],["2011-12-12",6.0296,6.0523,5.8987,6.0353,7013541.0],["2011-12-13",6.0694,6.1206,5.6485,5.7338,13861830.0],["2011-12-14",5.694,5.7167,5.4323,5.4778,10501237.0],["2011-12-15",5.603,5.6314,5.4039,5.4437,9704512.0],["2011-12-16",5.4892,5.5575,5.3356,5.4209,12770288.0],["2011-12-19",5.4323,5.4835,5.2446,5.273,8456683.0],["2011-12-20",5.4096,5.6485,5.3925,5.6371,8630022.0],["2011-12-21",5.6086,5.6086,5.4209,5.5745,6046289.0],["2011-12-22",5.5973,5.9443,5.5916,5.9215,6737887.0],["2011-12-23",5.9386,6.0068,5.8874,6.0011,4737810.0],["2011-12-27",5.967,6.0865,5.9556,6.0466,3513715.0],["2011-12-28",6.0808,6.0865,5.8476,5.9386,5360669.0],["2011-12-29",5.9443,6.0011,5.8305,5.9784,4280378.0],["2011-12-30",5.9556,6.0182,5.9158,5.9386,3199912.0],["2012-01-03",6.1263,6.314,6.1035,6.1661,5430638.0],["2012-01-04",6.0922,6.1092,5.9386,6.0751,5064271.0],["2012-01-05",6.1718,6.4391,6.1433,6.2571,13164783.0],["2012-01-06",6.2571,6.3481,6.1718,6.3254,7434055.0],["2012-01-09",6.3538,6.57,6.314,6.5188,9122086.0],["2012-01-10",6.678,6.752,6.4334,6.496,9166388.0],["2012-01-11",6.4676,6.6496,6.405,6.6325,8031950.0],["2012-01-12",6.6325,6.6553,6.496,6.6212,8183842.0],["2012-01-13",6.5472,6.6667,6.4733,6.5245,6260765.0],["2012-01-17",6.6212,6.7861,6.5927,6.7008,6777442.0],["2012-01-18",6.7349,7.1957,6.7292,7.19,11340506.0],["2012-01-19",7.3379,7.5199,7.2924,7.3549,11444580.0],["2012-01-20",7.4801,7.6735,7.3948,7.6507,13332145.0],["2012-01-23",7.6394,7.6792,7.4517,7.5483,8486218.0],["2012-01-24",7.4801,7.7361,7.3379,7.719,7185298.0],["2012-01-25",7.7418,7.7588,7.537,7.719,9114351.0],["2012-01-26",7.7361,7.9352,7.6223,7.6621,10121509.0],["2012-01-27",7.4517,7.4801,7.2526,7.3038,18508751.0],["2012-01-30",7.2298,7.3493,7.19,7.2981,9242158.0],["2012-01-31",7.3777,7.3948,7.1729,7.2184,9214557.0],["2012-02-01",7.3038,7.5028,7.2355,7.4687,18614231.0],["2012-02-02",7.719,7.7361,6.8714,6.934,40171531.0],["2012-02-03",6.9795,7.1104,6.9568,7.0478,19199645.0],["2012-02-06",7.0023,7.2412,6.934,7.2014,12968414.0],["2012-02-07",7.1672,7.5939,7.1274,7.537,18048507.0],["2012-02-08",7.5313,7.8783,7.5199,7.7929,17597932.0],["2012-02-09",7.7929,7.9295,7.7304,7.8441,13008321.0],["2012-02-10",7.975,8.1115,7.8612,7.9295,16578467.0],["2012-02-13",8.0319,8.1001,7.9408,8.0091,8632659.0],["2012-02-14",7.975,8.0603,7.8555,7.975,11323805.0],["2012-02-15",8.0489,8.3049,8.0319,8.1399,16672872.0],["2012-02-16",8.1001,8.3675,8.0774,8.3447,11293216.0],["2012-02-17",8.3959,8.6291,8.3902,8.4926,16482129.0],["2012-02-21",8.4983,8.5495,8.1911,8.3049,14354070.0],["2012-02-22",8.2935,8.2935,7.8783,7.9238,13592153.0],["2012-02-23",7.9352,8.0887,7.7361,8.0546,10809239.0],["2012-02-24",8.0489,8.1342,7.9408,7.9807,7942996.0],["2012-02-27",7.8953,8.0489,7.7702,7.9693,9996867.0],["2012-02-28",7.9636,8.0148,7.8726,7.9465,10346006.0],["2012-02-29",7.9579,7.975,7.3948,7.4118,24443408.0],["2012-03-01",7.3379,7.7531,7.3094,7.6564,19007672.0],["2012-03-02",7.6223,7.7474,7.5256,7.628,9534689.0],["2012-03-05",7.5825,7.6109,7.2412,7.3322,14242261.0],["2012-03-06",7.2241,7.2298,7.0478,7.1047,12863462.0],["2012-03-07",7.3094,7.4744,7.2412,7.281,14325590.0],["2012-03-08",7.4232,7.5597,7.3948,7.4801,10571733.0],["2012-03-09",7.5085,7.8157,7.4801,7.6906,11457765.0],["2012-03-12",7.6792,7.7816,7.5256,7.5939,8692958.0],["2012-03-13",7.6735,7.9124,7.6507,7.9124,11018792.0],["2012-03-14",7.884,7.9636,7.719,7.7929,6708352.0],["2012-03-15",7.8214,8.0717,7.7702,8.0489,10943902.0],["2012-03-16",8.0717,8.1229,8.0034,8.083,9015727.0],["2012-03-19",8.0489,8.2196,8.0375,8.1342,9233368.0],["2012-03-20",8.0091,8.0717,7.9124,8.0262,6637153.0],["2012-03-21",8.066,8.1684,7.992,8.0489,8044784.0],["2012-03-22",7.9693,8.0432,7.7645,7.8328,8152549.0],["2012-03-23",7.8328,7.9295,7.719,7.8953,6706243.0],["2012-03-26",8.0205,8.1798,7.9352,8.1456,7795851.0],["2012-03-27",8.248,8.5324,8.2366,8.413,20212429.0],["2012-03-28",8.3618,8.504,8.1911,8.2992,12081503.0],["2012-03-29",8.2139,8.3049,8.1115,8.2878,7329454.0],["2012-03-30",8.3618,8.4357,8.1911,8.2423,5980716.0],["2012-04-02",8.1854,8.3845,8.0944,8.2992,8846959.0],["2012-04-03",8.2992,8.3902,8.1058,8.1911,10053826.0],["2012-04-04",8.0887,8.1456,7.8612,7.8896,11979539.0],["2012-04-05",7.8669,7.8896,7.6394,7.6735,13830186.0],["2012-04-09",7.5085,7.5711,7.3379,7.4118,8028083.0],["2012-04-10",7.3948,7.5085,7.1672,7.19,8439806.0],["2012-04-11",7.2867,7.4687,7.19,7.3151,11295853.0],["2012-04-12",7.3436,7.5597,7.3094,7.5427,6720131.0],["2012-04-13",7.4915,7.5313,7.3322,7.3948,8602421.0],["2012-04-16",7.4517,7.5256,7.2639,7.3493,9352033.0],["2012-04-17",7.4232,7.628,7.4061,7.5711,5329201.0],["2012-04-18",7.5199,7.6109,7.4289,7.5597,7147501.0],["2012-04-19",7.5199,7.7076,7.463,7.5085,7585594.0],["2012-04-20",7.554,7.6166,7.3436,7.3663,7458315.0],["2012-04-23",7.2184,7.2412,6.9625,6.9852,16786263.0],["2012-04-24",6.9966,7.0819,6.8828,6.9795,11424890.0],["2012-04-25",7.1331,7.19,7.0307,7.1843,10230681.0],["2012-04-26",7.1786,7.2014,6.9397,6.9511,13677592.0],["2012-04-27",6.9909,7.1388,6.8942,7.116,10887821.0],["2012-04-30",7.0819,7.1047,6.8601,6.9226,7589110.0],["2012-05-01",6.9113,7.0705,6.9113,6.9852,5821090.0],["2012-05-02",6.934,6.9909,6.7861,6.8487,13553653.0],["2012-05-03",6.5757,6.7747,6.3993,6.5927,25725693.0],["2012-05-04",6.5074,6.5358,6.2514,6.3083,18140626.0],["2012-05-07",6.2571,6.3879,6.2457,6.2969,11189494.0],["2012-05-08",6.2344,6.2799,6.0694,6.1832,9814914.0],["2012-05-09",6.0808,6.1718,6.0353,6.149,7315741.0],["2012-05-10",6.2856,6.4278,6.0978,6.1092,11979715.0],["2012-05-11",6.0466,6.2344,6.0296,6.0808,9159532.0],["2012-05-14",5.9727,6.132,5.9443,6.041,7852986.0],["2012-05-15",6.0694,6.1433,5.9784,6.0011,7748385.0],["2012-05-16",6.0239,6.149,5.8305,5.8589,8531222.0],["2012-05-17",5.8703,5.9101,5.6883,5.6883,6127509.0],["2012-05-18",5.7395,5.7964,5.5859,5.6086,10882372.0],["2012-05-21",5.6314,5.8646,5.5973,5.8134,6107644.0],["2012-05-22",5.8134,5.9272,5.7395,5.8134,5863457.0],["2012-05-23",5.7224,5.9329,5.6542,5.8931,7359515.0],["2012-05-24",5.8931,5.8987,5.5745,5.6371,10439004.0],["2012-05-25",5.6314,5.7053,5.5745,5.5916,8996917.0],["2012-05-29",5.6883,5.7907,5.6542,5.785,14693364.0],["2012-05-30",5.7053,5.711,5.5461,5.6883,9217546.0],["2012-05-31",5.7338,5.8305,5.5575,5.7736,11367580.0],["2012-06-01",5.6143,5.6542,5.4608,5.4892,10851255.0],["2012-06-04",5.5006,5.5973,5.3185,5.3754,9313532.0],["2012-06-05",5.347,5.5575,5.3072,5.5461,7496464.0],["2012-06-06",5.5973,5.8874,5.5973,5.8874,9978760.0],["2012-06-07",5.9727,6.058,5.8191,5.8476,9942896.0],["2012-06-08",5.8532,6.0011,5.7509,5.9841,6064924.0],["2012-06-11",6.0808,6.0865,5.6428,5.6542,7856678.0],["2012-06-12",5.7167,5.8248,5.6428,5.8077,7302908.0],["2012-06-13",5.7622,5.8077,5.6143,5.6314,7467281.0],["2012-06-14",5.6371,5.6598,5.4949,5.603,6821743.0],["2012-06-15",5.6143,5.7509,5.5688,5.7452,8708605.0],["2012-06-18",5.694,5.9556,5.6428,5.9386,7147501.0],["2012-06-19",5.9784,6.0808,5.9556,5.9784,6307704.0],["2012-06-20",5.9841,6.2173,5.9215,6.1718,7847536.0],["2012-06-21",6.1661,6.1718,5.8305,5.8419,6174623.0],["2012-06-22",5.8817,5.9613,5.8248,5.9101,10534288.0],["2012-06-25",5.802,5.8248,5.5973,5.6769,5522054.0],["2012-06-26",5.6826,5.7622,5.6314,5.7053,4903941.0],["2012-06-27",5.7452,5.967,5.7224,5.9158,6356928.0],["2012-06-28",5.8589,6.0353,5.8362,5.9613,7244366.0],["2012-06-29",6.1263,6.2571,6.0978,6.2571,8843267.0],["2012-07-02",6.2514,6.2571,6.1035,6.2116,4825710.0],["2012-07-03",6.2002,6.4278,6.1832,6.3936,3015497.0],["2012-07-05",6.3823,6.4164,6.2571,6.3026,4617035.0],["2012-07-06",6.2173,6.2173,5.876,6.0182,6732964.0],["2012-07-09",5.9898,6.0182,5.7907,5.8134,6092876.0],["2012-07-10",5.9158,6.0751,5.7224,5.785,9435362.0],["2012-07-11",5.785,5.802,5.3072,5.3299,18096325.0],["2012-07-12",5.273,5.3015,5.0626,5.1365,14464472.0],["2012-07-13",5.1365,5.1877,4.9317,5.1195,15227620.0],["2012-07-16",5.1195,5.1763,5.0057,5.0228,13992098.0],["2012-07-17",5.0512,5.0683,4.818,4.909,12432752.0],["2012-07-18",4.9033,5.3527,4.9033,5.2844,15769612.0],["2012-07-19",5.3356,5.4721,5.2901,5.4494,11016859.0],["2012-07-20",5.3754,5.4039,5.2787,5.2958,7856678.0],["2012-07-23",5.1081,5.1081,4.9488,4.9943,12014172.0],["2012-07-24",4.9943,5.1195,4.9204,5.0796,11347363.0],["2012-07-25",5.1195,5.3072,5.1081,5.2105,9139490.0],["2012-07-26",5.3356,5.4778,5.3129,5.438,9568794.0],["2012-07-27",5.5006,5.7224,5.3982,5.6598,9245674.0],["2012-07-30",5.6598,5.7167,5.5347,5.6143,6767421.0],["2012-07-31",5.5916,5.7281,5.5802,5.5973,6776035.0],["2012-08-01",5.6485,5.6542,5.4949,5.5347,6684795.0],["2012-08-02",5.4323,5.5745,5.3072,5.3754,11677515.0],["2012-08-03",5.5404,5.6485,5.4096,5.603,7972530.0],["2012-08-06",5.6371,5.8987,5.5973,5.8476,7070149.0],["2012-08-07",5.8874,6.0637,5.8589,5.9727,9561410.0],["2012-08-08",5.9499,6.1547,5.9443,6.0239,6866221.0],["2012-08-09",6.0296,6.2344,6.0068,6.1263,7635346.0],["2012-08-10",6.2116,6.2287,6.0865,6.2002,7142051.0],["2012-08-13",6.4107,6.4733,6.1889,6.2912,14001239.0],["2012-08-14",6.3254,6.3823,5.9784,6.0751,20909300.0],["2012-08-15",6.4221,6.7122,6.4164,6.5757,34043670.0],["2012-08-16",6.6098,6.7463,6.479,6.7349,15165387.0],["2012-08-17",6.7463,6.8544,6.678,6.8316,12790505.0],["2012-08-20",6.8259,6.8316,6.6041,6.661,10758784.0],["2012-08-21",6.678,6.8203,6.6496,6.7065,8744995.0],["2012-08-22",6.661,6.752,6.5984,6.6667,6881691.0],["2012-08-23",6.6439,6.7179,6.5984,6.6098,7386237.0],["2012-08-24",6.6325,6.6724,6.496,6.6439,5868731.0],["2012-08-27",6.6837,6.7861,6.6439,6.7349,8210212.0],["2012-08-28",6.7008,6.7975,6.6553,6.7747,6408789.0],["2012-08-29",6.7577,6.8203,6.6496,6.6837,5603273.0],["2012-08-30",6.496,6.5245,6.2571,6.2969,13371875.0],["2012-08-31",6.3879,6.4619,6.2685,6.3652,9146874.0],["2012-09-04",6.3254,6.4619,6.2344,6.3652,7824155.0],["2012-09-05",6.3595,6.4221,6.2856,6.3595,6531322.0],["2012-09-06",6.3936,6.7406,6.3823,6.7065,9184671.0],["2012-09-07",6.7349,7.0648,6.6894,6.9909,13040141.0],["2012-09-10",6.9511,7.0421,6.9113,6.9909,9186956.0],["2012-09-11",7.0023,7.281,6.9738,7.2014,12887722.0],["2012-09-12",7.2582,7.2867,7.1331,7.2184,6183589.0],["2012-09-13",7.2014,7.4289,7.1445,7.3436,7078235.0],["2012-09-14",7.3891,7.7361,7.3379,7.6507,13251980.0],["2012-09-17",7.6507,7.6507,7.4232,7.5028,5081147.0],["2012-09-18",7.4972,7.5768,7.4118,7.5085,6769355.0],["2012-09-19",7.554,7.6109,7.4517,7.5028,6146495.0],["2012-09-20",7.4517,7.4517,7.2355,7.4118,7909769.0],["2012-09-21",7.4517,7.5995,7.3265,7.3379,12688541.0],["2012-09-24",7.2412,7.3379,7.1786,7.2582,6337414.0],["2012-09-25",7.3379,7.3834,7.0137,7.0193,7997669.0],["2012-09-26",7.0193,7.0307,6.7577,6.9056,10689871.0],["2012-09-27",6.9568,7.3606,6.9056,7.2582,16224230.0],["2012-09-28",7.116,7.1615,6.9681,7.0421,8799142.0],["2012-10-01",7.0535,7.0762,6.7577,6.7804,12138111.0],["2012-10-02",6.8259,6.8487,6.5813,6.6439,13694820.0],["2012-10-03",6.678,6.7634,6.6155,6.6837,7994153.0],["2012-10-04",6.7008,6.7406,6.5415,6.5586,9024166.0],["2012-10-05",6.6041,6.6325,6.4164,6.4619,8797208.0],["2012-10-08",6.3481,6.3709,6.1604,6.1889,13221566.0],["2012-10-09",6.2173,6.2571,5.9784,6.0296,10987324.0],["2012-10-10",6.0466,6.0523,5.876,5.9499,8741128.0],["2012-10-11",5.9727,6.0751,5.9101,5.9613,5196472.0],["2012-10-12",5.9556,5.9898,5.8362,5.8589,4252602.0],["2012-10-15",5.8703,5.9556,5.802,5.8987,8137606.0],["2012-10-16",5.9044,6.1035,5.9044,6.0922,8154307.0],["2012-10-17",6.0523,6.2742,6.0182,6.1547,8656216.0],["2012-10-18",6.1377,6.1433,5.9499,5.9613,7397664.0],["2012-10-19",5.9443,6.0068,5.7452,5.785,9533810.0],["2012-10-22",5.7793,5.9044,5.7452,5.8191,7275659.0],["2012-10-23",5.711,5.9556,5.6655,5.9272,7257551.0],["2012-10-24",5.9613,6.0011,5.7452,5.785,5572860.0],["2012-10-25",5.8532,5.9329,5.8248,5.8589,5900903.0],["2012-10-26",5.8362,5.9386,5.7622,5.876,5985638.0],["2012-10-31",5.8305,5.876,5.3584,5.5176,16915652.0],["2012-11-01",5.529,5.967,5.529,5.9443,11645519.0],["2012-11-02",5.9499,5.9727,5.7622,5.8134,7483630.0],["2012-11-05",5.8077,5.9841,5.785,5.9499,6142979.0],["2012-11-06",6.0011,6.1263,5.9329,6.0466,8034587.0],["2012-11-07",6.2287,6.4676,6.0978,6.3424,22044617.0],["2012-11-08",6.3367,6.4733,6.2628,6.2912,13300149.0],["2012-11-09",6.2685,6.479,6.2344,6.3424,7107418.0],["2012-11-12",6.3595,6.3993,6.2969,6.3481,3326663.0],["2012-11-13",6.2969,6.3424,6.2173,6.2287,5587451.0],["2012-11-14",6.3652,6.5188,6.314,6.3311,7921021.0],["2012-11-15",6.3538,6.3766,6.1661,6.223,6391912.0],["2012-11-16",6.2344,6.2571,5.9556,6.1433,8530871.0],["2012-11-19",6.223,6.3993,6.1718,6.2856,6395604.0],["2012-11-20",6.2742,6.3083,6.0637,6.24,7809563.0],["2012-11-21",6.3197,6.4221,6.2912,6.3879,4255239.0],["2012-11-23",6.4278,6.6268,6.3709,6.6155,3341782.0],["2012-11-26",6.587,6.6212,6.4619,6.5529,6110632.0],["2012-11-27",6.5586,6.6382,6.496,6.5017,4911852.0],["2012-11-28",6.4562,6.7975,6.314,6.7747,10796230.0],["2012-11-29",6.8032,6.8828,6.7804,6.8316,7659430.0],["2012-11-30",6.8146,6.9283,6.8146,6.8999,7812728.0],["2012-12-03",6.9511,7.0705,6.9226,6.934,7248234.0],["2012-12-04",6.9283,7.0705,6.8942,7.025,9891211.0],["2012-12-05",6.9909,7.0876,6.9454,7.0364,7962158.0],["2012-12-06",6.8544,7.0364,6.7577,7.0193,13664231.0],["2012-12-07",7.0535,7.1047,6.9795,7.008,7184243.0],["2012-12-10",7.008,7.1274,6.9852,7.0933,5120527.0],["2012-12-11",7.1445,7.2924,7.1274,7.281,7340002.0],["2012-12-12",7.3322,7.3549,7.1502,7.1559,7747506.0],["2012-12-13",7.1672,7.3322,7.0819,7.116,7995911.0],["2012-12-14",7.1047,7.3151,7.0819,7.1559,6026072.0],["2012-12-17",7.1729,7.2355,7.1104,7.1786,4932069.0],["2012-12-18",7.281,7.5142,7.2412,7.5028,8706671.0],["2012-12-19",7.4972,7.6223,7.4289,7.5142,5820035.0],["2012-12-20",7.5028,7.5995,7.4346,7.5654,5454722.0],["2012-12-21",7.4175,7.5199,7.3493,7.5085,7467808.0],["2012-12-24",7.4687,7.4972,7.372,7.4858,1711940.0],["2012-12-26",7.5597,7.7702,7.537,7.5711,4947715.0],["2012-12-27",7.5654,7.6337,7.4005,7.5597,5770811.0],["2012-12-28",7.4744,7.5597,7.3948,7.4858,3652597.0],["2012-12-31",7.5028,7.7019,7.4346,7.6792,5720180.0],["2013-01-02",7.8953,8.0319,7.8612,7.9807,9154258.0],["2013-01-03",7.9807,8.0489,7.8214,7.884,5956631.0],["2013-01-04",7.9352,7.9636,7.8328,7.8669,4514896.0],["2013-01-07",8.0432,8.1286,7.9636,8.0432,8662545.0],["2013-01-08",8.0205,8.0489,7.8498,7.8726,6264281.0],["2013-01-09",7.901,7.9124,7.5768,7.6906,11604558.0],["2013-01-10",7.7873,7.8385,7.5768,7.6621,8543177.0],["2013-01-11",7.6678,7.7019,7.4232,7.5199,10961833.0],["2013-01-14",7.3948,7.4972,7.372,7.4972,7543754.0],["2013-01-15",7.4517,7.6394,7.4061,7.5995,5888245.0],["2013-01-16",7.6052,7.7247,7.4744,7.6792,7894826.0],["2013-01-17",7.6962,7.8214,7.6962,7.7418,5277516.0],["2013-01-18",7.6564,7.6564,7.4403,7.5085,9545061.0],["2013-01-22",7.4573,7.6621,7.4573,7.628,7971475.0],["2013-01-23",7.6621,7.7361,7.6052,7.6223,3238763.0],["2013-01-24",7.5882,7.7531,7.5256,7.5483,6480515.0],["2013-01-25",7.5711,7.6962,7.5256,7.6507,10063319.0],["2013-01-28",7.6451,7.7759,7.6223,7.7645,7078411.0],["2013-01-29",7.7474,7.7702,7.3436,7.4289,14641151.0],["2013-01-30",7.3493,7.4517,7.0421,7.0535,32206560.0],["2013-01-31",8.0091,8.6121,7.9636,8.2537,41941837.0],["2013-02-01",8.2537,8.5836,8.2366,8.4073,19151828.0],["2013-02-04",8.3163,8.6405,8.3163,8.5438,15194746.0],["2013-02-05",8.5836,8.7486,8.5495,8.6348,8225330.0],["2013-02-06",8.595,8.7543,8.5666,8.7258,6805921.0],["2013-02-07",8.7543,8.7543,8.5836,8.6746,7254563.0],["2013-02-08",8.6519,8.8111,8.6291,8.6519,5729849.0],["2013-02-11",8.6576,8.7486,8.5893,8.6803,3559423.0],["2013-02-12",8.6462,8.8111,8.6462,8.6974,5883850.0],["2013-02-13",8.7031,8.7998,8.6746,8.7315,5854843.0],["2013-02-14",8.7258,8.8339,8.7031,8.8055,4985512.0],["2013-02-15",8.8168,8.8908,8.5552,8.6291,9211393.0],["2013-02-19",8.686,8.8055,8.6234,8.7656,5803861.0],["2013-02-20",8.7656,8.8111,8.3902,8.413,8483756.0],["2013-02-21",8.4073,8.4243,8.1172,8.1911,7336134.0],["2013-02-22",8.2594,8.3732,8.2537,8.322,3571377.0],["2013-02-25",8.3675,8.4528,8.0489,8.0489,7136953.0],["2013-02-26",8.0944,8.1854,7.9465,8.1001,6174975.0],["2013-02-27",8.1172,8.2992,8.0489,8.2196,5207196.0],["2013-02-28",8.2253,8.2821,8.0432,8.0546,5292635.0],["2013-03-01",8.0375,8.0944,7.9636,7.9977,9365745.0],["2013-03-04",7.992,8.0489,7.9408,7.9522,5748836.0],["2013-03-05",8.0432,8.1741,8.0375,8.0489,5898793.0],["2013-03-06",8.0944,8.0944,7.8726,8.0489,7420870.0],["2013-03-07",8.5779,8.7031,8.4755,8.6633,17024472.0],["2013-03-08",8.7201,8.8225,8.6234,8.8055,11172969.0],["2013-03-11",8.7884,8.8453,8.7201,8.76,5682208.0],["2013-03-12",8.7088,8.8282,8.6576,8.6917,6484559.0],["2013-03-13",8.686,8.7088,8.5154,8.5609,5348188.0],["2013-03-14",8.6177,8.8055,8.6177,8.6803,6777442.0],["2013-03-15",8.7031,8.7486,8.5609,8.6576,7708127.0],["2013-03-18",8.5438,8.5609,8.3163,8.5154,5360845.0],["2013-03-19",8.5324,8.6177,8.1342,8.1456,9295073.0],["2013-03-20",8.1911,8.2309,8.1115,8.1342,7411552.0],["2013-03-21",8.0717,8.1115,7.6962,7.7986,14660314.0],["2013-03-22",7.8043,7.8783,7.5939,7.6621,9770788.0],["2013-03-25",7.6962,7.7929,7.6109,7.7588,8405525.0],["2013-03-26",7.7645,7.8555,7.6394,7.7019,4462156.0],["2013-03-27",7.6507,7.7076,7.5654,7.7076,5295799.0],["2013-03-28",7.7247,7.7247,7.5654,7.6052,5816343.0],["2013-04-01",7.628,7.628,7.3834,7.5427,7588055.0],["2013-04-02",7.5654,7.628,7.4744,7.5313,9887168.0],["2013-04-03",7.5313,7.5995,7.3663,7.3891,8141825.0],["2013-04-04",7.4005,7.5427,7.3265,7.4573,6316142.0],["2013-04-05",7.1672,7.3606,7.0307,7.2696,7973409.0],["2013-04-08",7.2639,7.4346,7.2071,7.4289,5267320.0],["2013-04-09",7.4289,7.6052,7.3777,7.5882,6801350.0],["2013-04-10",7.7076,8.1058,7.7019,7.9579,17199041.0],["2013-04-11",7.9522,8.1001,7.8214,8.0887,8269456.0],["2013-04-12",8.0375,8.0603,7.8043,7.9522,5304062.0],["2013-04-15",7.8783,7.9067,7.5256,7.5768,6831061.0],["2013-04-16",7.6451,7.7019,7.4573,7.5028,5487949.0],["2013-04-17",7.4005,7.4346,7.2127,7.3265,7790401.0],["2013-04-18",7.3549,7.446,7.0819,7.1559,6412481.0],["2013-04-19",7.1957,7.2582,7.0535,7.2241,6718549.0],["2013-04-22",7.2582,7.3948,7.1559,7.3322,8564976.0],["2013-04-23",7.3606,7.6849,7.3549,7.6564,9797158.0],["2013-04-24",7.4232,7.6337,7.4232,7.6109,8431192.0],["2013-04-25",7.6962,7.8043,7.6451,7.7361,6020974.0],["2013-04-26",7.7076,7.7076,7.5654,7.6451,4033555.0],["2013-04-29",7.7076,7.7873,7.5711,7.7304,4414162.0],["2013-04-30",7.5995,7.7247,7.4744,7.6792,7567311.0],["2013-05-01",7.6223,7.6792,7.0535,7.1217,23802265.0],["2013-05-02",7.4517,7.6792,7.2753,7.3948,22647435.0],["2013-05-03",7.4801,7.628,7.4175,7.5768,11190549.0],["2013-05-06",7.5939,7.8441,7.5768,7.8157,9115757.0],["2013-05-07",7.8612,7.8896,7.7361,7.8214,6059650.0],["2013-05-08",7.7873,7.7986,7.6735,7.6962,4711440.0],["2013-05-09",7.6564,7.7247,7.4801,7.5313,7269330.0],["2013-05-10",7.5313,7.6735,7.5313,7.6564,3820661.0],["2013-05-13",7.6223,7.6792,7.537,7.554,4572382.0],["2013-05-14",7.5654,7.6109,7.5085,7.5654,8294596.0],["2013-05-15",7.5597,7.6166,7.5256,7.5995,4329251.0],["2013-05-16",7.7588,8.0489,7.7361,7.975,13727870.0],["2013-05-17",7.9807,8.0319,7.8783,7.9465,5712094.0],["2013-05-20",7.8328,7.992,7.8271,7.901,4110028.0],["2013-05-21",7.8783,7.9522,7.7816,7.8783,4456178.0],["2013-05-22",7.8783,7.9067,7.537,7.5597,6099381.0],["2013-05-23",7.4118,7.554,7.372,7.4915,6458365.0],["2013-05-24",7.4232,7.4801,7.3436,7.4346,3253003.0],["2013-05-28",7.628,7.6792,7.5313,7.6052,5505704.0],["2013-05-29",7.554,7.7304,7.5199,7.7133,5598527.0],["2013-05-30",7.7418,7.9124,7.6564,7.81,4946309.0],["2013-05-31",7.7929,7.9295,7.7474,7.7474,3367097.0],["2013-06-03",7.7645,7.7929,7.4801,7.6337,6077406.0],["2013-06-04",7.628,7.7361,7.5256,7.5768,4937343.0],["2013-06-05",7.5711,7.5711,7.3948,7.4687,8211442.0],["2013-06-06",7.7929,8.0944,7.7645,8.0887,15910779.0],["2013-06-07",8.1115,8.3504,8.0432,8.3333,9970849.0],["2013-06-10",8.3788,8.4357,8.3276,8.3902,7107242.0],["2013-06-11",8.2821,8.4755,8.2025,8.2651,7287613.0],["2013-06-12",8.3163,8.3504,7.9238,7.9863,8605586.0],["2013-06-13",7.9522,8.1684,7.9295,8.1286,5911802.0],["2013-06-14",8.1115,8.1798,7.992,8.0603,4096140.0],["2013-06-17",8.1627,8.2025,8.0148,8.0774,4800395.0],["2013-06-18",8.0774,8.2878,8.0774,8.2025,3923329.0],["2013-06-19",8.1911,8.2594,8.1115,8.1172,4908512.0],["2013-06-20",8.1798,8.4414,7.8612,7.9295,12383000.0],["2013-06-21",8.0205,8.0717,7.81,7.9863,8271917.0],["2013-06-24",7.8783,7.9238,7.719,7.7759,5462282.0],["2013-06-25",7.8498,7.9579,7.719,7.8043,6266918.0],["2013-06-26",7.8669,7.901,7.7816,7.8385,3000379.0],["2013-06-27",7.8783,8.1456,7.8441,8.0944,5152522.0],["2013-06-28",8.0205,8.2253,7.992,8.1854,8891085.0],["2013-07-01",8.2025,8.3675,8.1854,8.2139,5441889.0],["2013-07-02",8.2196,8.4073,8.1627,8.248,5277692.0],["2013-07-03",8.1798,8.3163,8.1342,8.2594,3265309.0],["2013-07-05",8.3276,8.4926,8.2821,8.4755,4430687.0],["2013-07-08",8.5324,8.5324,8.4414,8.4699,4421546.0],["2013-07-09",8.4812,8.5154,8.1229,8.1627,10533584.0],["2013-07-10",8.2309,8.3504,8.1172,8.2139,5616283.0],["2013-07-11",8.322,8.5324,8.248,8.5097,6830182.0],["2013-07-12",8.5154,8.6405,8.4812,8.6121,7876895.0],["2013-07-15",8.6462,8.6689,8.504,8.5267,9697480.0],["2013-07-16",8.5381,8.6121,8.4357,8.4755,5003092.0],["2013-07-17",8.4812,8.5609,8.43,8.521,7196549.0],["2013-07-18",8.5893,8.7088,8.5438,8.6234,3298887.0],["2013-07-19",8.5893,8.6405,8.521,8.6348,3393995.0],["2013-07-22",8.686,8.6917,8.5438,8.6177,3703579.0],["2013-07-23",8.4357,8.4926,8.2309,8.2651,9832318.0],["2013-07-24",8.4016,8.43,8.2821,8.3163,7101441.0],["2013-07-25",8.3732,8.3788,8.1854,8.2594,5698205.0],["2013-07-26",8.1854,8.2878,8.157,8.2537,4178942.0],["2013-07-29",8.2082,8.3163,8.1741,8.2423,3509320.0],["2013-07-30",8.2765,8.3504,8.2594,8.3333,5303886.0],["2013-07-31",8.3163,8.43,8.2878,8.3447,6851805.0],["2013-08-01",8.413,8.595,8.3788,8.5666,4701771.0],["2013-08-02",8.521,8.6121,8.4357,8.5836,3111484.0],["2013-08-05",8.5097,8.5495,8.3276,8.4016,7373404.0],["2013-08-06",8.3732,8.3902,8.1001,8.1229,10153681.0],["2013-08-07",8.3276,8.4187,8.1968,8.3788,10895908.0],["2013-08-08",8.4755,8.4869,8.339,8.3959,4610531.0],["2013-08-09",8.3618,8.4187,8.2765,8.3447,4057816.0],["2013-08-12",8.2651,8.4983,8.2594,8.4187,3890981.0],["2013-08-13",8.504,8.5324,8.3732,8.4187,14005107.0],["2013-08-14",8.3163,8.5324,8.066,8.0944,25624081.0],["2013-08-15",7.9238,7.9238,7.6394,7.6507,16041574.0],["2013-08-16",7.7702,7.9295,7.7418,7.7702,49643283.0],["2013-08-19",7.7702,7.8214,7.6109,7.6223,9753208.0],["2013-08-20",7.6507,7.6906,7.5939,7.6223,8366498.0],["2013-08-21",7.5597,7.6394,7.4972,7.5142,6297683.0],["2013-08-22",7.5256,7.719,7.5085,7.6394,7973233.0],["2013-08-23",7.6507,7.7474,7.5995,7.7076,9935689.0],["2013-08-26",7.6849,7.7759,7.6678,7.6735,6472780.0],["2013-08-27",7.5597,7.5995,7.4005,7.4289,8867704.0],["2013-08-28",7.4517,7.5199,7.4061,7.4289,9996691.0],["2013-08-29",7.4346,7.5256,7.4118,7.4517,6576326.0],["2013-08-30",7.4858,7.4972,7.2582,7.2981,6291179.0],["2013-09-03",7.4517,7.5028,7.281,7.3549,8595917.0],["2013-09-04",7.4744,7.8043,7.4687,7.7929,14335259.0],["2013-09-05",7.7816,7.9636,7.7816,7.9408,10549934.0],["2013-09-06",8.1911,8.4187,8.1399,8.1911,15843623.0],["2013-09-09",8.248,8.4983,8.2082,8.4642,13066159.0],["2013-09-10",8.5438,8.6405,8.4869,8.6064,13791510.0],["2013-09-11",8.5779,8.6121,8.4755,8.5779,8426446.0],["2013-09-12",8.5609,8.6405,8.504,8.5267,7950379.0],["2013-09-13",8.5381,8.6405,8.4585,8.5381,6822974.0],["2013-09-16",8.6576,8.7315,8.504,8.521,5759032.0],["2013-09-17",8.5097,8.6689,8.4983,8.6462,4733591.0],["2013-09-18",8.6689,8.7201,8.5779,8.6576,7371118.0],["2013-09-19",8.7315,8.7884,8.6348,8.6746,5640191.0],["2013-09-20",8.6689,8.7031,8.504,8.521,7392566.0],["2013-09-23",8.5552,8.5552,8.2708,8.3333,6809789.0],["2013-09-24",8.3276,8.43,8.1798,8.3561,5634566.0],["2013-09-25",8.3447,8.4016,8.2309,8.3049,6326339.0],["2013-09-26",8.3447,8.504,8.2821,8.3333,4686652.0],["2013-09-27",8.2651,8.4073,8.2025,8.339,5464216.0],["2013-09-30",8.1911,8.4243,8.1399,8.3675,5952940.0],["2013-10-01",8.3788,8.4869,8.3504,8.4699,4456354.0],["2013-10-02",8.3675,8.5779,8.3675,8.5666,5916197.0],["2013-10-03",8.5267,8.595,8.3106,8.4357,5215459.0],["2013-10-04",8.3788,8.6291,8.322,8.5779,4702298.0],["2013-10-07",8.4585,8.6177,8.43,8.5495,3903463.0],["2013-10-08",8.5495,8.5893,8.2253,8.2821,5746550.0],["2013-10-09",8.3106,8.3618,7.9352,8.1001,10257403.0],["2013-10-10",8.2082,8.3049,8.1854,8.2935,6725932.0],["2013-10-11",8.2651,8.3561,8.2196,8.3447,3131877.0],["2013-10-14",8.2821,8.4243,8.2139,8.4073,3729773.0],["2013-10-15",8.4016,8.4926,8.3447,8.4073,6762323.0],["2013-10-16",8.4812,8.5836,8.4471,8.5666,6294695.0],["2013-10-17",8.504,8.6348,8.4187,8.6291,5391259.0],["2013-10-18",8.6576,8.8737,8.6519,8.8453,7027429.0],["2013-10-21",8.8965,9.2776,8.8794,9.2548,15349801.0],["2013-10-22",9.306,9.4482,9.0444,9.2207,10354093.0],["2013-10-23",9.1638,9.1638,8.9534,9.0102,4936640.0],["2013-10-24",8.9989,8.9989,8.5836,8.6974,11888475.0],["2013-10-25",8.7429,8.8339,8.5552,8.7031,5000983.0],["2013-10-28",8.7315,8.76,8.5381,8.6405,4950352.0],["2013-10-29",8.6576,8.7031,8.5609,8.6348,6931442.0],["2013-10-30",8.6121,8.6462,8.2878,8.3902,13460830.0],["2013-10-31",7.8726,7.9067,7.4403,7.446,33200709.0],["2013-11-01",7.4858,7.5597,7.3094,7.3948,12765365.0],["2013-11-04",7.4232,7.537,7.3663,7.4517,8813557.0],["2013-11-05",7.4232,7.5597,7.3891,7.4346,8738315.0],["2013-11-06",7.4801,7.4972,7.2753,7.3094,10095842.0],["2013-11-07",7.281,7.3094,7.008,7.0364,14610386.0],["2013-11-08",7.025,7.1331,6.8942,7.0876,10816974.0],["2013-11-11",7.1047,7.116,6.9852,7.0819,5578310.0],["2013-11-12",7.0762,7.1672,7.0421,7.0819,8055683.0],["2013-11-13",7.008,7.1502,7.008,7.1047,5582529.0],["2013-11-14",7.0307,7.0478,6.8714,6.934,8415722.0],["2013-11-15",6.9454,7.0819,6.9283,7.0535,6050684.0],["2013-11-18",7.0762,7.0819,6.9625,6.9738,6262875.0],["2013-11-19",6.9681,6.9966,6.7292,6.8373,11161542.0],["2013-11-20",6.8601,6.9397,6.7918,6.8259,5781710.0],["2013-11-21",6.8714,7.0307,6.8089,7.008,7011783.0],["2013-11-22",7.008,7.0193,6.7804,6.7918,9093958.0],["2013-11-25",6.8089,6.8714,6.7861,6.8373,5942743.0],["2013-11-26",6.8203,6.934,6.8203,6.9056,5149534.0],["2013-11-27",6.917,6.9226,6.8259,6.9056,4315011.0],["2013-11-29",6.9113,6.9454,6.8714,6.9056,1788062.0],["2013-12-02",6.8999,6.9283,6.8146,6.8828,5557917.0],["2013-12-03",6.8601,6.8601,6.7463,6.7804,5044054.0],["2013-12-04",6.7577,7.0023,6.7463,6.9681,7453393.0],["2013-12-05",6.9795,7.0307,6.8658,7.008,6663172.0],["2013-12-06",7.1502,7.2184,7.0535,7.1957,11233796.0],["2013-12-09",7.2184,7.2639,7.1502,7.19,5506935.0],["2013-12-10",7.1559,7.1672,6.934,7.008,8651294.0],["2013-12-11",7.0478,7.0762,6.8885,6.9283,5928855.0],["2013-12-12",6.8203,6.8885,6.6553,6.7122,12160789.0],["2013-12-13",6.7406,6.7634,6.6667,6.7235,6031874.0],["2013-12-16",6.7235,6.9568,6.7235,6.934,8891788.0],["2013-12-17",6.9397,7.0364,6.8714,7.008,6166537.0],["2013-12-18",7.0023,7.0535,6.8203,7.0478,8071154.0],["2013-12-19",7.0364,7.116,6.9852,7.0307,6090064.0],["2013-12-20",7.025,7.2014,7.0193,7.1445,87404420.0],["2013-12-23",7.1615,7.2184,7.0705,7.1729,6867100.0],["2013-12-24",7.1445,7.3834,7.1445,7.3834,3478379.0],["2013-12-26",7.3948,7.4289,7.2639,7.2639,5390731.0],["2013-12-27",7.2582,7.4232,7.2582,7.4118,6089185.0],["2013-12-30",7.3948,7.4744,7.3891,7.4118,5033506.0],["2013-12-31",7.4118,7.4346,7.3549,7.3891,4390078.0],["2014-01-02",7.3208,7.446,7.281,7.281,7217996.0],["2014-01-03",7.3094,7.4346,7.3094,7.4118,4958615.0],["2014-01-06",7.4346,7.4687,7.3265,7.3322,5114725.0],["2014-01-07",7.3834,7.4232,7.2753,7.4005,5555456.0],["2014-01-08",7.4175,7.6052,7.3549,7.4858,8045663.0],["2014-01-09",7.4346,7.4972,7.0137,7.0592,15051644.0],["2014-01-10",7.1104,7.1104,6.934,6.9681,8653052.0],["2014-01-13",6.9681,6.9795,6.7861,6.8259,8929234.0],["2014-01-14",6.8771,6.9283,6.8316,6.8714,5324279.0],["2014-01-15",6.8714,6.9625,6.8487,6.8601,9753208.0],["2014-01-16",6.8714,6.9226,6.8601,6.8942,5453668.0],["2014-01-17",6.8828,6.9056,6.8316,6.8487,4421722.0],["2014-01-21",6.9113,6.9511,6.8316,6.8942,8516104.0],["2014-01-22",6.9113,7.1217,6.9056,7.1047,5776612.0],["2014-01-23",7.1047,7.1047,6.9454,6.9625,6654206.0],["2014-01-24",6.9226,6.9568,6.6439,6.7008,11698787.0],["2014-01-27",6.7122,6.8601,6.6439,6.7918,6234747.0],["2014-01-28",6.7861,6.917,6.7292,6.7634,7485037.0],["2014-01-29",6.7349,6.8658,6.7122,6.8544,10616386.0],["2014-01-30",6.9681,7.2696,6.8544,7.2355,18711976.0],["2014-01-31",7.719,7.884,7.5427,7.5597,30676748.0],["2014-02-03",7.537,7.5882,7.1786,7.2639,13329332.0],["2014-02-04",7.2867,7.3549,7.1957,7.2753,6594434.0],["2014-02-05",7.2867,7.2867,7.116,7.2127,6328448.0],["2014-02-06",7.2639,7.5427,7.2639,7.4517,9424111.0],["2014-02-07",7.4744,7.5825,7.3777,7.5483,7793566.0],["2014-02-10",7.554,7.7304,7.5085,7.6166,13008145.0],["2014-02-11",7.6166,7.6792,7.5711,7.6223,5626127.0],["2014-02-12",7.6166,7.7076,7.5768,7.6052,4944375.0],["2014-02-13",7.5199,7.6792,7.5085,7.6735,5608547.0],["2014-02-14",7.6849,7.8043,7.6621,7.7873,4962834.0],["2014-02-18",7.7702,7.81,7.6223,7.719,4117939.0],["2014-02-19",7.6962,7.7702,7.5654,7.6109,6590918.0],["2014-02-20",7.628,7.7873,7.554,7.7816,5964718.0],["2014-02-21",7.7929,7.8328,7.6337,7.6337,7018991.0],["2014-02-24",7.6451,7.7418,7.554,7.6223,5966652.0],["2014-02-25",7.5882,7.7361,7.5711,7.6906,5469490.0],["2014-02-26",7.7304,7.9579,7.6792,7.8612,9637532.0],["2014-02-27",7.8328,8.0148,7.8328,7.9977,8778749.0],["2014-02-28",8.0148,8.0432,7.7986,7.8385,5642301.0],["2014-03-03",7.7133,7.8043,7.628,7.8043,5657947.0],["2014-03-04",7.901,8.0034,7.884,7.9465,6864990.0],["2014-03-05",7.9465,8.0205,7.8612,7.9124,4570800.0],["2014-03-06",8.0205,8.1172,7.7304,7.7702,8528761.0],["2014-03-07",7.8385,7.9408,7.7929,7.8441,4932421.0],["2014-03-10",7.8043,7.8385,7.7076,7.8043,4666259.0],["2014-03-11",7.8043,7.8385,7.5199,7.5597,4271764.0],["2014-03-12",7.5085,7.9693,7.5085,7.9693,8226913.0],["2014-03-13",8.0034,8.2253,7.9067,7.9522,15541247.0],["2014-03-14",7.9181,8.2253,7.9124,8.1627,9453118.0],["2014-03-17",8.2025,8.2253,8.0603,8.1115,4146067.0],["2014-03-18",8.1229,8.2594,8.066,8.248,5309512.0],["2014-03-19",8.248,8.2878,8.1399,8.2025,6711517.0],["2014-03-20",8.1741,8.3675,8.157,8.2765,6642955.0],["2014-03-21",8.521,8.5267,8.2651,8.3163,10661391.0],["2014-03-24",8.3163,8.3902,7.975,8.1342,6824029.0],["2014-03-25",8.1741,8.2708,8.0034,8.1229,6341985.0],["2014-03-26",8.2082,8.3106,7.8896,7.901,7416299.0],["2014-03-27",7.884,7.9636,7.7361,7.7759,5428528.0],["2014-03-28",7.6621,7.8612,7.6394,7.7133,7114450.0],["2014-03-31",7.7531,8.0148,7.7531,7.9636,5697151.0],["2014-04-01",7.9977,8.1684,7.9863,8.1627,5168872.0],["2014-04-02",8.2025,8.2708,8.0944,8.1342,4017909.0],["2014-04-03",8.1172,8.248,7.9522,8.0034,4750643.0],["2014-04-04",8.0774,8.1684,7.7247,7.7986,8446838.0],["2014-04-07",7.7474,7.992,7.5995,7.6849,9169728.0],["2014-04-08",7.6678,7.9124,7.6564,7.8043,5311797.0],["2014-04-09",7.8214,7.9181,7.7702,7.9124,3848614.0],["2014-04-10",7.9181,7.9181,7.446,7.5142,10486646.0],["2014-04-11",7.463,7.5483,7.3379,7.3436,6321768.0],["2014-04-14",7.4118,7.4573,7.2298,7.3094,6808910.0],["2014-04-15",7.3265,7.463,7.2184,7.4232,5051437.0],["2014-04-16",7.4801,7.5597,7.3663,7.554,3371141.0],["2014-04-17",7.5711,7.6906,7.537,7.6394,3181453.0],["2014-04-21",7.6337,7.7133,7.5483,7.6394,2361346.0],["2014-04-22",7.6337,7.8214,7.6166,7.7019,4154154.0],["2014-04-23",7.7304,7.8043,7.5939,7.7759,3915066.0],["2014-04-24",7.7929,7.8498,7.5882,7.6849,4006482.0],["2014-04-25",7.6394,7.6621,7.4118,7.4573,3524438.0],["2014-04-28",7.4801,7.5085,7.0648,7.2582,8333272.0],["2014-04-29",7.3094,7.3493,7.2184,7.3208,5273297.0],["2014-04-30",7.2981,7.3151,7.1559,7.2071,10712373.0],["2014-05-01",6.7235,6.7235,5.9898,6.1832,47613320.0],["2014-05-02",6.2173,6.3026,6.1433,6.2344,14920146.0],["2014-05-05",6.1775,6.2571,6.0922,6.1945,6667391.0],["2014-05-06",6.1945,6.1945,6.0296,6.0353,7315038.0],["2014-05-07",6.058,6.1149,5.8532,6.1092,12598707.0],["2014-05-08",6.0865,6.2856,6.0239,6.058,7117087.0],["2014-05-09",6.0239,6.1945,5.9898,6.1832,5696272.0],["2014-05-12",6.2002,6.3026,6.1604,6.2912,7354593.0],["2014-05-13",6.3026,6.3709,6.223,6.2344,4235901.0],["2014-05-14",6.1945,6.2514,6.1263,6.1661,3975717.0],["2014-05-15",6.2002,6.2287,6.0125,6.2116,5142853.0],["2014-05-16",6.2002,6.2173,6.1206,6.1661,5408839.0],["2014-05-19",6.1661,6.3424,6.1661,6.2856,5666737.0],["2014-05-20",6.2856,6.3026,6.1263,6.1377,6017458.0],["2014-05-21",6.1547,6.2173,6.1092,6.132,5100310.0],["2014-05-22",6.1433,6.1718,6.058,6.1377,9189066.0],["2014-05-23",6.1149,6.1775,6.0808,6.1433,10742786.0],["2014-05-27",6.1661,6.2287,6.1433,6.2116,7659958.0],["2014-05-28",6.3311,6.496,6.2685,6.3481,11282668.0],["2014-05-29",6.3709,6.4221,6.3481,6.3766,4736228.0],["2014-05-30",6.3709,6.3766,6.1604,6.24,6706594.0],["2014-06-02",6.24,6.2514,6.0808,6.1149,9435889.0],["2014-06-03",6.0978,6.1832,6.0523,6.1149,5081147.0],["2014-06-04",6.0808,6.1718,6.0751,6.1092,5609602.0],["2014-06-05",6.3254,6.3254,6.1718,6.2571,10267072.0],["2014-06-06",6.2685,6.3936,6.2685,6.3026,5074467.0],["2014-06-09",6.2969,6.4221,6.2856,6.3709,7428077.0],["2014-06-10",6.3652,6.496,6.3481,6.4278,6705364.0],["2014-06-11",6.3993,6.5131,6.3879,6.5017,3699184.0],["2014-06-12",6.4903,6.5757,6.4391,6.5586,7383424.0],["2014-06-13",6.3538,6.6041,6.3481,6.5927,8268401.0],["2014-06-16",6.5586,6.661,6.5188,6.57,6164427.0],["2014-06-17",6.5472,6.7065,6.5245,6.678,6072835.0],["2014-06-18",6.6894,6.7235,6.5813,6.6268,7907308.0],["2014-06-19",6.6439,6.7577,6.6098,6.7463,7167014.0],["2014-06-20",6.752,6.8316,6.6894,6.8146,8120729.0],["2014-06-23",6.8146,6.8373,6.7406,6.7691,5443647.0],["2014-06-24",6.7577,6.8146,6.6439,6.6837,6263930.0],["2014-06-25",6.6496,6.7065,6.5927,6.678,5440307.0],["2014-06-26",6.7179,7.0819,6.7122,7.0478,13432175.0],["2014-06-27",7.008,7.0592,6.9454,7.025,11775084.0],["2014-06-30",7.0478,7.0933,6.9966,7.0933,5024891.0],["2014-07-01",7.1047,7.2071,7.0705,7.1331,7919790.0],["2014-07-02",7.1331,7.2469,7.099,7.1104,6270259.0],["2014-07-03",7.1274,7.2071,7.1104,7.1843,4143430.0],["2014-07-07",7.1502,7.1843,7.0933,7.1331,4903414.0],["2014-07-08",7.1274,7.1274,6.8885,6.9454,9371898.0],["2014-07-09",6.9454,7.0023,6.8601,6.9113,9765690.0],["2014-07-10",6.8259,6.8942,6.7691,6.8601,5362427.0],["2014-07-11",6.8373,6.9454,6.8373,6.9283,4324504.0],["2014-07-14",6.9795,6.9909,6.8885,6.9397,4186853.0],["2014-07-15",6.9568,6.9795,6.8146,6.843,6940936.0],["2014-07-16",6.8658,6.9738,6.8146,6.8373,5660408.0],["2014-07-17",6.8089,6.9625,6.7747,6.8771,7049404.0],["2014-07-18",6.917,7.025,6.8885,7.0137,5770283.0],["2014-07-21",6.9795,7.0819,6.9454,6.9568,4825710.0],["2014-07-22",7.008,7.0819,6.9795,7.0421,6262523.0],["2014-07-23",7.0535,7.0535,6.7861,6.8487,21608105.0],["2014-07-24",6.8658,6.9511,6.7179,6.7634,9708203.0],["2014-07-25",6.7463,6.8259,6.678,6.7406,5111561.0],["2014-07-28",6.7634,6.7634,6.661,6.7122,4809536.0],["2014-07-29",6.6951,6.7747,6.678,6.678,3399269.0],["2014-07-30",6.7235,6.7747,6.6667,6.7292,7944578.0],["2014-07-31",6.6837,6.8203,6.6667,6.752,5627358.0],["2014-08-01",6.7463,6.7691,6.6212,6.6325,4766817.0],["2014-08-04",6.6439,6.678,6.6098,6.678,2842686.0],["2014-08-05",6.6553,6.7577,6.6268,6.7065,3381865.0],["2014-08-06",6.678,6.8089,6.6382,6.7634,4100008.0],["2014-08-07",6.7691,6.7918,6.5927,6.6098,3952687.0],["2014-08-08",6.6212,6.7406,6.6041,6.7122,3064546.0],["2014-08-11",6.7179,6.8714,6.7008,6.8089,7954247.0],["2014-08-12",6.7918,6.8146,6.6553,6.7747,8862254.0],["2014-08-13",6.3823,6.4676,6.041,6.2002,36837835.0],["2014-08-14",6.2173,6.2571,6.132,6.223,8141474.0],["2014-08-15",6.1832,6.2571,6.1718,6.1832,6725756.0],["2014-08-18",6.2344,6.2628,6.2173,6.2514,6360971.0],["2014-08-19",6.2514,6.3652,6.1945,6.2856,12344149.0],["2014-08-20",6.2628,6.3481,6.2514,6.3254,3932294.0],["2014-08-21",6.3083,6.6212,6.3026,6.6098,7411904.0],["2014-08-22",6.6098,6.6325,6.5415,6.5586,5056008.0],["2014-08-25",6.6041,6.6439,6.5813,6.6212,4827116.0],["2014-08-26",6.6268,6.8146,6.6098,6.7918,5359263.0],["2014-08-27",6.7918,6.8259,6.6325,6.6325,3831385.0],["2014-08-28",6.5984,6.6268,6.5245,6.5472,4093855.0],["2014-08-29",6.5586,6.6268,6.5188,6.57,4202323.0],["2014-09-02",6.5586,6.5586,6.3766,6.3993,10419139.0],["2014-09-03",6.4107,6.4562,6.3481,6.3538,8891085.0],["2014-09-04",6.3197,6.3595,6.1945,6.2002,11276515.0],["2014-09-05",6.1775,6.3538,6.1718,6.3538,6407383.0],["2014-09-08",6.3936,6.6837,6.3652,6.6837,16246205.0],["2014-09-09",6.661,6.6894,6.6098,6.661,8598554.0],["2014-09-10",6.6667,6.917,6.6553,6.8885,16313888.0],["2014-09-11",7.7531,7.8953,7.5313,7.5995,50977605.0],["2014-09-12",7.5654,7.6849,7.4972,7.6394,12970876.0],["2014-09-15",7.6052,7.7247,7.5142,7.719,11466203.0],["2014-09-16",7.7816,7.7929,7.5882,7.7076,11293392.0],["2014-09-17",7.7019,7.81,7.6621,7.719,6340227.0],["2014-09-18",7.719,7.8328,7.6678,7.7986,6638384.0],["2014-09-19",7.8157,7.8612,7.5597,7.5882,10482075.0],["2014-09-22",7.5427,7.5939,7.3891,7.4118,5267495.0],["2014-09-23",7.3777,7.4573,7.3606,7.4232,5563894.0],["2014-09-24",7.4232,7.5028,7.3891,7.4972,3860920.0],["2014-09-25",7.463,7.4801,7.2867,7.3151,5428528.0],["2014-09-26",7.3265,7.3777,7.2924,7.3436,3548699.0],["2014-09-29",7.2526,7.4175,7.2071,7.3777,4519994.0],["2014-09-30",7.3606,7.3948,7.2355,7.281,6467506.0],["2014-10-01",7.281,7.6337,7.2014,7.4801,18543032.0],["2014-10-02",7.4573,7.537,7.2582,7.4687,8257326.0],["2014-10-03",7.5028,7.5825,7.3834,7.3891,6450454.0],["2014-10-06",7.4061,7.463,7.3094,7.3834,6276939.0],["2014-10-07",7.3208,7.3777,7.1388,7.1843,6225957.0],["2014-10-08",7.19,7.3094,6.9681,7.281,6384704.0],["2014-10-09",7.2696,7.3208,7.0478,7.1615,8649008.0],["2014-10-10",7.025,7.025,6.6041,6.6098,11468313.0],["2014-10-13",6.6325,6.7065,6.4676,6.5472,8501512.0],["2014-10-14",6.6041,6.7179,6.5358,6.6439,10498249.0],["2014-10-15",6.5245,6.7406,6.4562,6.6894,11608601.0],["2014-10-16",6.5472,6.8203,6.5472,6.7349,6645767.0],["2014-10-17",6.8146,6.9283,6.7292,6.7292,7418233.0],["2014-10-20",6.7008,6.8544,6.6951,6.8203,3349166.0],["2014-10-21",6.9568,7.2071,6.9283,7.0023,14138363.0],["2014-10-22",6.9909,7.0933,6.7861,6.7918,5380359.0],["2014-10-23",6.8714,7.1331,6.8601,7.0592,6200466.0],["2014-10-24",7.0307,7.0762,6.8146,6.8828,8178392.0],["2014-10-27",6.8316,6.9511,6.8203,6.9283,3911550.0],["2014-10-28",6.9738,7.099,6.8999,7.0933,11897089.0],["2014-10-29",7.0933,7.1559,6.9226,7.0705,9651947.0],["2014-10-30",7.1957,7.4517,7.1786,7.3777,13148082.0],["2014-10-31",7.4403,7.6621,7.3948,7.6564,7680175.0],["2014-11-03",7.6621,7.8328,7.6223,7.7247,7203229.0],["2014-11-04",7.6792,7.7929,7.5882,7.6621,6125927.0],["2014-11-05",7.6906,7.7759,7.6052,7.6849,4911676.0],["2014-11-06",7.6735,7.7361,7.6166,7.6337,5641246.0],["2014-11-07",7.6052,7.7531,7.5939,7.7531,4875637.0],["2014-11-10",7.6166,7.7759,7.5995,7.7531,5667968.0],["2014-11-11",7.7702,7.7816,7.5825,7.6052,6235099.0],["2014-11-12",7.554,7.6678,7.5199,7.5256,4542848.0],["2014-11-13",7.5199,7.554,7.2696,7.3038,8803361.0],["2014-11-14",7.2981,7.4403,7.2696,7.4232,5006960.0],["2014-11-17",7.446,7.5256,7.372,7.4573,4597522.0],["2014-11-18",7.4858,7.5882,7.463,7.5142,4298837.0],["2014-11-19",7.5142,7.6337,7.4175,7.537,6737711.0],["2014-11-20",7.5142,7.7645,7.4403,7.6792,5695568.0],["2014-11-21",7.7759,7.7759,7.6052,7.6109,4011053.0],["2014-11-24",7.6109,7.6621,7.5256,7.6451,3307501.0],["2014-11-25",7.6507,7.6906,7.5597,7.6223,2284521.0],["2014-11-26",7.5995,7.6906,7.5768,7.6564,3093553.0],["2014-11-28",7.6507,7.6678,7.5313,7.5882,1738838.0],["2014-12-01",7.5711,7.5825,7.4175,7.4289,5334299.0],["2014-12-02",7.4517,7.4517,7.2867,7.3151,5456656.0],["2014-12-03",7.2582,7.5313,7.2582,7.463,8368432.0],["2014-12-04",7.4744,7.5199,7.3436,7.4061,4894448.0],["2014-12-05",7.3549,7.6052,7.3436,7.5768,4619497.0],["2014-12-08",7.5483,7.5711,7.446,7.5313,5291228.0],["2014-12-09",7.4744,7.9238,7.4175,7.9124,6486317.0],["2014-12-10",7.9067,7.9465,7.7247,7.7531,6732261.0],["2014-12-11",7.8669,8.0717,7.7986,7.8214,6109402.0],["2014-12-12",7.7076,7.9863,7.7076,7.8555,8130398.0],["2014-12-15",7.9124,7.975,7.7304,7.7702,5192077.0],["2014-12-16",7.7361,7.8783,7.6621,7.6962,4807427.0],["2014-12-17",7.7247,7.7929,7.5995,7.7873,4252602.0],["2014-12-18",7.884,7.9977,7.7986,7.9693,3838769.0],["2014-12-19",7.9863,8.1058,7.9238,7.9238,6650162.0],["2014-12-22",7.9295,7.975,7.8612,7.9408,2360467.0],["2014-12-23",7.9579,8.0148,7.8726,7.8953,2943244.0],["2014-12-24",7.9124,8.0091,7.884,7.9693,1550029.0],["2014-12-26",7.9863,7.992,7.9124,7.9181,1451756.0],["2014-12-29",7.9181,7.9636,7.8385,7.8555,2229320.0],["2014-12-30",7.8214,7.9408,7.81,7.9295,2813679.0],["2014-12-31",7.9238,7.9579,7.7986,7.8043,2125070.0],["2015-01-02",7.8385,7.8783,7.6678,7.7929,2546815.0],["2015-01-05",7.7816,7.8669,7.6564,7.7759,3629039.0],["2015-01-06",7.7759,7.7816,7.5085,7.5939,3642224.0],["2015-01-07",7.6564,7.719,7.5711,7.7133,2869056.0],["2015-01-08",7.8214,7.9522,7.7474,7.7702,4590841.0],["2015-01-09",7.7816,7.8385,7.628,7.6394,3453064.0],["2015-01-12",7.6337,7.7019,7.5597,7.6962,3450075.0],["2015-01-13",7.7759,7.9181,7.6223,7.7019,3185144.0],["2015-01-14",7.6166,7.7304,7.4858,7.6223,3144535.0],["2015-01-15",7.6564,7.6678,7.3493,7.3606,3680373.0],["2015-01-16",7.3663,7.5483,7.3265,7.4573,4987622.0],["2015-01-20",7.5028,7.5711,7.4403,7.5199,2951155.0],["2015-01-21",7.5256,7.5995,7.4573,7.5199,2215256.0],["2015-01-22",7.5427,7.6166,7.4175,7.6052,3795874.0],["2015-01-23",7.6052,7.8498,7.5995,7.7645,3255289.0],["2015-01-26",7.7759,7.901,7.6849,7.8953,3043801.0],["2015-01-27",7.8214,7.8612,7.6962,7.8328,4165581.0],["2015-01-28",7.9181,7.9408,7.719,7.7304,6904369.0],["2015-01-29",7.7474,7.7588,7.4687,7.5427,7205163.0],["2015-01-30",7.2412,7.6451,6.8544,6.9113,20831773.0],["2015-02-02",6.9113,7.1047,6.8259,7.099,11420495.0],["2015-02-03",7.1104,7.2412,6.9738,7.1445,5547369.0],["2015-02-04",7.0876,7.2241,7.0592,7.1047,5441362.0],["2015-02-05",7.1104,7.2924,7.0193,7.2696,6765136.0],["2015-02-06",7.2469,7.2924,7.1104,7.1559,5575497.0],["2015-02-09",7.1388,7.3663,7.0933,7.2981,6127861.0],["2015-02-10",7.3493,7.4289,7.3151,7.3606,6169701.0],["2015-02-11",7.3549,7.4175,7.3038,7.4005,4410822.0],["2015-02-12",7.4744,7.5313,7.4061,7.4118,4194588.0],["2015-02-13",7.4118,7.5597,7.4118,7.5427,5752703.0],["2015-02-17",7.4972,7.5427,7.4289,7.4517,4259107.0],["2015-02-18",7.4403,7.463,7.3777,7.4289,5515198.0],["2015-02-19",7.4289,7.5882,7.4005,7.554,5409190.0],["2015-02-20",7.4573,7.7247,7.4573,7.6962,4137277.0],["2015-02-23",7.6735,7.6962,7.5313,7.5939,2853937.0],["2015-02-24",7.5768,7.6849,7.5768,7.6849,2297354.0],["2015-02-25",7.6507,7.6962,7.5597,7.6166,2538376.0],["2015-02-26",7.6223,7.6735,7.5313,7.5768,3556786.0],["2015-02-27",7.5768,7.8498,7.554,7.8328,6065803.0],["2015-03-02",7.8498,7.9181,7.7759,7.8555,3663496.0],["2015-03-03",7.8043,7.8726,7.6792,7.6849,3093025.0],["2015-03-04",7.6451,7.6621,7.4346,7.5028,4476044.0],["2015-03-05",7.5085,7.6223,7.4915,7.5768,2558417.0],["2015-03-06",7.5654,7.9693,7.5199,7.901,10095491.0],["2015-03-09",7.9181,7.975,7.8612,7.901,4385507.0],["2015-03-10",7.8385,7.8555,7.6337,7.7019,4606839.0],["2015-03-11",7.6962,7.7645,7.5939,7.7361,2661612.0],["2015-03-12",7.7247,7.884,7.6906,7.8669,3285878.0],["2015-03-13",7.8385,7.8896,7.7019,7.7531,2211037.0],["2015-03-16",7.7702,7.9238,7.7531,7.9238,2962582.0],["2015-03-17",7.9181,8.0319,7.8726,7.9067,4301474.0],["2015-03-18",7.8669,7.9465,7.8271,7.8953,3796753.0],["2015-03-19",7.8783,7.9352,7.8498,7.8669,1926944.0],["2015-03-20",7.8953,7.9693,7.8783,7.9067,6638208.0],["2015-03-23",7.8783,7.901,7.7929,7.8043,2923378.0],["2015-03-24",7.7816,7.8214,7.6451,7.6678,3526372.0],["2015-03-25",7.6906,7.719,7.3948,7.4175,5232687.0],["2015-03-26",7.3948,7.5142,7.3322,7.4118,4682785.0],["2015-03-27",7.4061,7.4289,7.3151,7.3834,3927724.0],["2015-03-30",7.4118,7.4972,7.3265,7.4744,4521752.0],["2015-03-31",7.4517,7.5711,7.4005,7.463,3258980.0],["2015-04-01",7.4346,7.4858,7.3549,7.4061,2735624.0],["2015-04-02",7.4005,7.4403,7.3606,7.3834,2040686.0],["2015-04-06",7.3379,7.446,7.3208,7.4232,2454871.0],["2015-04-07",7.4346,7.5199,7.372,7.446,2509018.0],["2015-04-08",7.4573,7.5199,7.3834,7.4346,2869583.0],["2015-04-09",7.4346,7.5199,7.4118,7.4915,2409339.0],["2015-04-10",7.4801,7.5142,7.4289,7.4346,1789996.0],["2015-04-13",7.4346,7.4744,7.3322,7.4346,4839774.0],["2015-04-14",7.446,7.5313,7.3663,7.5028,5432044.0],["2015-04-15",7.5256,7.6962,7.4915,7.6906,6610256.0],["2015-04-16",7.6849,7.7645,7.6621,7.7019,6068089.0],["2015-04-17",7.6507,7.6735,7.5483,7.6223,5675527.0],["2015-04-20",7.6451,7.6678,7.463,7.5711,4602971.0],["2015-04-21",7.6109,7.6109,7.5199,7.5939,5613118.0],["2015-04-22",7.5995,7.6337,7.537,7.5995,3984859.0],["2015-04-23",7.5313,7.6507,7.4915,7.5882,3306446.0],["2015-04-24",7.5597,7.6451,7.554,7.5995,2548573.0],["2015-04-27",7.5995,7.6394,7.5313,7.5483,3568037.0],["2015-04-28",7.5483,7.6337,7.4915,7.5882,5255541.0],["2015-04-29",7.5654,7.6451,7.5028,7.5313,6605158.0],["2015-04-30",7.5028,7.5654,7.1843,7.2014,10901885.0],["2015-05-01",7.0137,7.4346,6.9966,7.1502,13123118.0],["2015-05-04",7.1502,7.3436,7.1217,7.3038,6062463.0],["2015-05-05",7.2526,7.3493,7.0535,7.0705,4930135.0],["2015-05-06",7.0876,7.1047,6.8487,6.9625,9389126.0],["2015-05-07",6.9397,7.0592,6.8942,7.0478,5505353.0],["2015-05-08",7.1388,7.2014,7.1104,7.1274,3573311.0],["2015-05-11",7.1047,7.1957,7.0535,7.1047,3818024.0],["2015-05-12",7.0762,7.0876,7.0023,7.0364,5529262.0],["2015-05-13",7.0876,7.1786,7.025,7.1104,4379530.0],["2015-05-14",7.1388,7.2184,7.1104,7.1957,3742079.0],["2015-05-15",7.19,7.2582,7.1615,7.2526,3320510.0],["2015-05-18",7.2355,7.3322,7.2298,7.2981,2276083.0],["2015-05-19",7.3094,7.3549,7.2412,7.2639,2858860.0],["2015-05-20",7.2469,7.2753,7.1729,7.1843,2708023.0],["2015-05-21",7.099,7.2981,7.099,7.2639,3455876.0],["2015-05-22",7.2469,7.3151,7.2014,7.2753,3420541.0],["2015-05-26",7.2639,7.2753,7.099,7.1672,2933223.0],["2015-05-27",7.1615,7.281,7.1559,7.2753,2877319.0],["2015-05-28",7.2696,7.3777,7.2127,7.2639,3341782.0],["2015-05-29",7.2526,7.3606,7.2071,7.2924,4073462.0],["2015-06-01",7.3094,7.3549,7.2298,7.3322,3089333.0],["2015-06-02",7.2924,7.4346,7.2639,7.3436,2423930.0],["2015-06-03",7.4061,7.5199,7.372,7.4346,3267595.0],["2015-06-04",7.4289,7.5028,7.3379,7.3663,3527251.0],["2015-06-05",7.3606,7.4801,7.2696,7.4573,3135569.0],["2015-06-08",7.4403,7.4573,7.2412,7.2639,2921620.0],["2015-06-09",7.2412,7.3208,7.1786,7.2696,2696596.0],["2015-06-10",7.2981,7.4061,7.2526,7.3948,3355670.0],["2015-06-11",7.4061,7.4346,7.3436,7.372,2302101.0],["2015-06-12",7.3265,7.3549,7.2582,7.2696,1169597.0],["2015-06-15",7.2184,7.2412,7.1502,7.2355,2993347.0],["2015-06-16",7.2184,7.2867,7.1729,7.19,2808053.0],["2015-06-17",7.2071,7.2412,7.1502,7.1729,2069869.0],["2015-06-18",7.2071,7.372,7.1445,7.3151,2876615.0],["2015-06-19",7.3151,7.3777,7.2014,7.2526,5725806.0],["2015-06-22",7.2924,7.2924,7.1274,7.2071,3557137.0],["2015-06-23",7.2298,7.2582,7.19,7.2184,2716110.0],["2015-06-24",7.2014,7.2298,7.1047,7.1388,3001433.0],["2015-06-25",7.19,7.19,7.0137,7.0535,2961703.0],["2015-06-26",7.0478,7.0819,6.7406,6.8316,6863935.0],["2015-06-29",6.7463,6.8259,6.6268,6.6553,5353813.0],["2015-06-30",6.7235,6.7235,6.5131,6.587,6495107.0],["2015-07-01",6.6553,6.6553,6.5074,6.5358,3007586.0],["2015-07-02",6.5472,6.587,6.4334,6.479,3067007.0],["2015-07-06",6.4164,6.4733,6.3254,6.405,4656590.0],["2015-07-07",6.4164,6.4846,6.3197,6.4733,4326262.0],["2015-07-08",6.4164,6.4505,6.314,6.3879,4380936.0],["2015-07-09",6.4562,6.4619,6.2628,6.2799,2605532.0],["2015-07-10",6.3538,6.3595,6.2799,6.3083,3468710.0],["2015-07-13",6.3709,6.3879,6.2969,6.3709,2346578.0],["2015-07-14",6.3823,6.4334,6.3481,6.4164,1943996.0],["2015-07-15",6.4334,6.4391,6.314,6.3424,1762922.0],["2015-07-16",6.3823,6.3993,6.2969,6.3538,1923604.0],["2015-07-17",6.3709,6.3766,6.2742,6.3026,2083757.0],["2015-07-20",6.3026,6.3197,6.2287,6.24,2997566.0],["2015-07-21",6.2287,6.4676,6.2002,6.4278,6815239.0],["2015-07-22",6.3709,6.4334,6.3197,6.3652,4568339.0],["2015-07-23",6.3936,6.57,6.3936,6.4505,5268199.0],["2015-07-24",6.4846,6.5415,6.3424,6.3538,2657217.0],["2015-07-27",6.2912,6.3481,6.2571,6.3083,6585468.0],["2015-07-28",6.3254,6.3254,6.24,6.2685,5943271.0],["2015-07-29",6.2571,6.3254,6.1945,6.3197,5173794.0],["2015-07-30",6.3026,6.3652,6.24,6.2912,6552945.0],["2015-07-31",6.3254,6.4733,6.2742,6.3083,62937103.0],["2015-08-03",6.1377,6.2856,6.0751,6.1832,9845503.0],["2015-08-04",6.88,6.88,6.02,6.24,5665800.0],["2015-08-05",6.39,6.54,6.07,6.29,4891600.0],["2015-08-06",6.27,6.28,5.97,6.12,5145400.0],["2015-08-07",6.09,6.24,5.86,6.19,4023400.0],["2015-08-10",6.09,6.23,6.0,6.21,2067200.0],["2015-08-11",6.08,6.14,5.83,5.85,6224600.0],["2015-08-12",5.66,5.76,5.26,5.56,14846400.0],["2015-08-13",5.68,6.02,5.44,5.89,7437700.0],["2015-08-14",5.82,5.93,5.66,5.68,3884100.0],["2015-08-17",5.68,5.71,5.6,5.65,4495800.0],["2015-08-18",5.61,5.69,5.52,5.64,3347800.0],["2015-08-19",5.68,5.69,5.52,5.53,2003200.0],["2015-08-20",5.54,5.55,5.37,5.42,2519500.0],["2015-08-21",5.31,5.44,5.3,5.35,2968200.0],["2015-08-24",5.0,5.33,4.99,5.18,4252300.0],["2015-08-25",5.2,5.41,5.15,5.23,3886600.0],["2015-08-26",5.27,5.44,5.2,5.41,2548100.0],["2015-08-27",5.38,5.54,5.2,5.51,3145500.0],["2015-08-28",5.54,5.63,5.51,5.55,2285000.0],["2015-08-31",5.32,5.49,5.32,5.37,1585600.0],["2015-09-01",5.36,5.75,5.3,5.66,7331200.0],["2015-09-02",5.72,5.72,5.6,5.66,2650600.0],["2015-09-03",5.64,5.81,5.62,5.78,2110400.0],["2015-09-04",5.73,5.8,5.54,5.55,1634200.0],["2015-09-08",5.56,5.64,5.48,5.62,2513800.0],["2015-09-09",5.65,5.71,5.56,5.56,1765900.0],["2015-09-10",5.55,5.64,5.5,5.51,1630800.0],["2015-09-11",5.5,5.51,5.37,5.39,1509000.0],["2015-09-14",5.39,5.42,5.35,5.4,1257300.0],["2015-09-15",5.89,5.89,5.5,5.61,2209900.0],["2015-09-16",5.58,5.66,5.55,5.6,1506100.0],["2015-09-17",5.61,5.67,5.55,5.61,1519700.0],["2015-09-18",5.55,5.6,5.45,5.49,1769200.0],["2015-09-21",5.54,5.56,5.41,5.44,1062700.0],["2015-09-22",5.35,5.49,5.24,5.3,1029900.0],["2015-09-23",5.33,5.33,5.18,5.2,971700.0],["2015-09-24",5.13,5.35,5.09,5.34,1898000.0],["2015-09-25",5.37,5.52,5.31,5.52,3487200.0],["2015-09-28",5.47,5.51,5.3,5.36,3382700.0],["2015-09-29",5.39,5.43,5.28,5.34,1925100.0],["2015-09-30",5.33,5.47,5.27,5.37,2141900.0],["2015-10-01",5.41,5.51,5.28,5.5,2021200.0],["2015-10-02",5.41,5.73,5.36,5.73,2669800.0],["2015-10-05",5.74,5.89,5.7,5.75,2401800.0],["2015-10-06",5.74,5.81,5.68,5.74,1589600.0],["2015-10-07",5.74,5.87,5.7,5.8,1039300.0],["2015-10-08",5.83,5.88,5.78,5.85,938800.0],["2015-10-09",5.75,5.89,5.45,5.84,1444900.0],["2015-10-12",5.87,5.87,5.73,5.79,658000.0],["2015-10-13",5.73,5.82,5.68,5.79,972900.0],["2015-10-14",5.77,5.89,5.74,5.83,1340700.0],["2015-10-15",5.86,5.95,5.77,5.94,735900.0],["2015-10-16",5.92,6.0,5.82,5.99,1566800.0],["2015-10-19",5.96,6.0,5.86,5.93,705800.0],["2015-10-20",5.9,6.0,5.86,5.92,685900.0],["2015-10-21",5.91,5.96,5.8,5.83,907900.0],["2015-10-22",5.87,6.1,5.87,5.96,1323100.0],["2015-10-23",5.93,6.04,5.74,5.93,1701900.0],["2015-10-26",5.9,5.95,5.84,5.91,849900.0],["2015-10-27",5.86,5.95,5.7,5.7,2502800.0],["2015-10-28",5.75,6.11,5.72,6.07,2091600.0],["2015-10-29",6.02,6.17,5.98,5.98,1280500.0],["2015-10-30",5.96,6.08,5.93,5.95,1443800.0],["2015-11-02",5.92,5.99,5.85,5.93,2279100.0],["2015-11-03",5.89,6.39,5.85,6.32,3713800.0],["2015-11-04",6.34,6.38,6.23,6.33,1649800.0],["2015-11-05",6.35,6.39,6.23,6.31,1782000.0],["2015-11-06",6.3,6.56,6.22,6.53,2414700.0],["2015-11-09",6.5,6.53,6.33,6.38,1916300.0],["2015-11-10",6.38,6.44,6.23,6.38,929400.0],["2015-11-11",6.38,6.47,6.34,6.41,1106900.0],["2015-11-12",6.35,6.44,6.2,6.25,1119300.0],["2015-11-13",6.23,6.26,6.12,6.12,842100.0],["2015-11-16",6.1,6.23,6.02,6.16,851500.0],["2015-11-17",6.2,6.25,6.07,6.09,1339500.0],["2015-11-18",6.13,6.2,6.09,6.14,1606400.0],["2015-11-19",6.12,6.27,6.12,6.26,1626500.0],["2015-11-20",6.31,6.45,6.24,6.28,1425500.0],["2015-11-23",6.24,6.41,6.19,6.3,1489400.0],["2015-11-24",6.27,6.39,6.27,6.37,1404400.0],["2015-11-25",6.36,6.42,6.28,6.35,1855500.0],["2015-11-27",6.35,6.41,6.29,6.37,525700.0],["2015-11-30",6.36,6.46,6.33,6.36,1560100.0],["2015-12-01",6.4,6.44,6.34,6.39,1686400.0],["2015-12-02",6.4,6.48,6.28,6.3,2399300.0],["2015-12-03",6.35,6.39,6.12,6.2,3086700.0],["2015-12-04",6.21,6.39,6.19,6.32,1947600.0],["2015-12-07",6.3,6.37,6.25,6.3,1000500.0],["2015-12-08",6.26,6.26,6.1,6.14,1363100.0],["2015-12-09",6.12,6.21,5.95,6.06,2300100.0],["2015-12-10",6.04,6.05,5.85,5.85,2012000.0],["2015-12-11",5.79,6.03,5.77,5.84,2405800.0],["2015-12-14",5.83,5.84,5.66,5.77,2706500.0],["2015-12-15",5.8,5.89,5.75,5.76,1489300.0],["2015-12-16",5.83,5.99,5.8,5.96,2159400.0],["2015-12-17",5.93,6.04,5.87,5.93,2010600.0],["2015-12-18",5.92,6.1,5.89,6.05,5327200.0],["2015-12-21",6.1,6.15,5.97,6.0,2826500.0],["2015-12-22",6.02,6.07,5.99,6.03,1311600.0],["2015-12-23",6.05,6.16,6.03,6.16,2308500.0],["2015-12-24",6.14,6.25,6.12,6.21,1052600.0],["2015-12-28",6.17,6.21,6.07,6.11,1707500.0],["2015-12-29",6.15,6.16,6.07,6.14,927800.0],["2015-12-30",6.14,6.17,6.09,6.09,1437900.0],["2015-12-31",6.05,6.15,6.02,6.09,1233100.0],["2016-01-04",5.99,6.13,5.75,6.09,1942300.0],["2016-01-05",6.1,6.1,5.96,6.04,1810900.0],["2016-01-06",5.98,6.13,5.89,5.95,2128400.0],["2016-01-07",5.86,5.87,5.49,5.58,3498900.0],["2016-01-08",5.55,5.62,5.42,5.5,2544000.0],["2016-01-11",5.54,5.6,5.34,5.48,2326600.0],["2016-01-12",5.52,5.59,5.33,5.44,1685100.0],["2016-01-13",5.45,5.54,5.23,5.26,2387400.0],["2016-01-14",5.26,5.3,5.09,5.18,2222500.0],["2016-01-15",5.12,5.19,5.0,5.06,5435700.0],["2016-01-19",5.1,5.21,4.84,4.94,4373600.0],["2016-01-20",4.88,4.88,4.69,4.73,5512100.0],["2016-01-21",4.75,4.9,4.68,4.73,4583800.0],["2016-01-22",4.83,4.97,4.74,4.9,2139700.0],["2016-01-25",4.89,5.0,4.85,4.91,2053600.0],["2016-01-26",4.95,4.99,4.84,4.9,1553900.0],["2016-01-27",4.9,4.97,4.82,4.87,1550100.0],["2016-01-28",4.9,4.96,4.75,4.79,2337400.0],["2016-01-29",4.83,5.03,4.8,5.0,5353100.0],["2016-02-01",4.96,5.02,4.88,5.01,3551800.0],["2016-02-02",4.98,5.04,4.88,5.03,4125900.0],["2016-02-03",5.24,6.04,5.13,5.85,11590000.0],["2016-02-04",5.85,6.08,5.77,6.0,5086200.0],["2016-02-05",5.95,6.11,5.94,5.95,3667600.0],["2016-02-08",5.9,5.99,5.75,5.79,2136900.0],["2016-02-09",5.74,5.98,5.72,5.88,2935800.0],["2016-02-10",5.92,6.08,5.84,5.89,3538200.0],["2016-02-11",5.8,5.93,5.8,5.83,2515400.0],["2016-02-12",5.87,6.01,5.78,5.95,2060600.0],["2016-02-16",6.0,6.1,5.9,6.05,3239800.0],["2016-02-17",6.1,6.17,6.04,6.11,2633200.0],["2016-02-18",6.14,6.34,6.07,6.34,1908000.0],["2016-02-19",6.26,6.39,6.19,6.29,1650900.0],["2016-02-22",6.3,6.41,6.27,6.38,3454000.0],["2016-02-23",6.33,6.47,6.26,6.33,2070700.0],["2016-02-24",6.25,6.47,6.25,6.45,1942600.0],["2016-02-25",6.43,6.53,6.36,6.52,1365700.0],["2016-02-26",6.55,6.65,6.51,6.57,1615900.0],["2016-02-29",6.54,6.61,6.53,6.53,1694100.0],["2016-03-01",6.61,6.64,6.5,6.62,1598100.0],["2016-03-02",6.59,6.75,6.59,6.73,1546400.0],["2016-03-03",6.69,6.75,6.49,6.52,1969600.0],["2016-03-04",6.52,6.74,6.48,6.65,1761900.0],["2016-03-07",6.61,6.71,6.41,6.7,1497900.0],["2016-03-08",6.65,6.65,6.32,6.37,2484100.0],["2016-03-09",6.39,6.62,6.24,6.54,1660600.0],["2016-03-10",6.56,6.66,6.4,6.47,788500.0],["2016-03-11",6.54,6.69,6.51,6.68,853500.0],["2016-03-14",6.63,6.69,6.58,6.64,857400.0],["2016-03-15",6.63,6.63,6.49,6.52,1288100.0],["2016-03-16",6.6,6.62,6.41,6.6,1543000.0],["2016-03-17",6.53,6.72,6.53,6.67,1861800.0],["2016-03-18",6.7,6.88,6.55,6.79,3121700.0],["2016-03-21",6.75,6.84,6.71,6.84,1639800.0],["2016-03-22",6.79,6.86,6.71,6.86,3422300.0],["2016-03-23",6.8,6.86,6.64,6.7,1789400.0],["2016-03-24",6.66,6.79,6.58,6.77,961800.0],["2016-03-28",6.76,6.79,6.61,6.71,1447600.0],["2016-03-29",6.68,6.86,6.58,6.8,3190500.0],["2016-03-30",6.84,6.93,6.78,6.84,2965600.0],["2016-03-31",6.84,6.91,6.82,6.86,1082700.0],["2016-04-01",6.79,6.94,6.73,6.94,954100.0],["2016-04-04",6.91,6.96,6.75,6.75,1129700.0],["2016-04-05",6.71,6.72,6.54,6.68,2336400.0],["2016-04-06",6.7,6.8,6.68,6.8,2161100.0],["2016-04-07",6.75,6.79,6.66,6.7,1019000.0],["2016-04-08",6.77,6.81,6.64,6.76,1003000.0],["2016-04-11",6.76,6.82,6.7,6.76,904800.0],["2016-04-12",6.73,6.73,6.6,6.64,1304100.0],["2016-04-13",6.68,6.82,6.65,6.79,1421300.0],["2016-04-14",6.8,6.82,6.7,6.77,855500.0],["2016-04-15",6.59,6.7,6.52,6.6,2889900.0],["2016-04-18",6.6,6.67,6.55,6.61,1509100.0],["2016-04-19",6.64,6.71,6.53,6.54,4989100.0],["2016-04-20",6.56,6.64,6.51,6.54,2160400.0],["2016-04-21",6.53,6.6,6.44,6.5,2251000.0],["2016-04-22",6.5,6.65,6.5,6.64,3369300.0],["2016-04-25",6.61,6.67,6.56,6.63,1453800.0],["2016-04-26",6.63,6.65,6.58,6.62,1951900.0],["2016-04-27",6.61,6.83,6.51,6.76,2673100.0],["2016-04-28",6.71,6.78,6.64,6.67,1630900.0],["2016-04-29",6.63,6.69,6.43,6.51,2964400.0],["2016-05-02",6.56,6.6,6.43,6.56,2128200.0],["2016-05-03",6.53,6.55,6.38,6.43,1783600.0],["2016-05-04",6.01,6.51,5.93,6.33,5287800.0],["2016-05-05",6.34,6.41,6.22,6.28,1881100.0],["2016-05-06",6.23,6.36,6.16,6.35,2546100.0],["2016-05-09",6.32,6.34,6.23,6.26,2200600.0],["2016-05-10",6.28,6.42,6.19,6.31,1601700.0],["2016-05-11",6.31,6.34,6.21,6.3,1558300.0],["2016-05-12",6.35,6.37,6.23,6.3,1751300.0],["2016-05-13",6.3,6.45,6.19,6.23,6416900.0],["2016-05-16",6.23,6.3,6.19,6.26,1804600.0],["2016-05-17",6.24,6.3,6.18,6.23,1943400.0],["2016-05-18",6.19,6.33,6.19,6.28,1224600.0],["2016-05-19",6.21,6.38,6.1,6.16,2637200.0],["2016-05-20",6.18,6.28,6.14,6.19,5410700.0],["2016-05-23",6.16,6.56,6.16,6.54,3217700.0],["2016-05-24",6.54,6.73,6.53,6.72,2164800.0],["2016-05-25",6.7,6.74,6.62,6.69,1917300.0],["2016-05-26",6.69,6.86,6.69,6.78,1520000.0],["2016-05-27",6.75,6.85,6.74,6.79,1583500.0],["2016-05-31",6.84,6.87,6.79,6.83,1222400.0],["2016-06-01",6.84,6.89,6.78,6.83,1390100.0],["2016-06-02",6.84,6.91,6.73,6.86,1152000.0],["2016-06-03",6.81,6.93,6.77,6.88,1556800.0],["2016-06-06",6.91,7.0,6.89,6.9,2716100.0],["2016-06-07",6.92,6.99,6.9,6.9,1374300.0],["2016-06-08",6.91,6.94,6.88,6.89,824600.0],["2016-06-09",6.88,6.97,6.82,6.92,1110700.0],["2016-06-10",6.85,7.03,6.81,6.97,3260600.0],["2016-06-13",6.9,6.97,6.77,6.78,1738000.0],["2016-06-14",6.79,6.85,6.7,6.75,1262300.0],["2016-06-15",6.82,6.96,6.81,6.86,1585700.0],["2016-06-16",6.79,7.0,6.79,6.95,3035400.0],["2016-06-17",6.97,7.09,6.92,7.02,3347700.0],["2016-06-20",7.08,7.2,7.06,7.1,3873000.0],["2016-06-21",7.1,7.16,7.05,7.13,4088700.0],["2016-06-22",7.15,7.16,7.01,7.07,2700100.0],["2016-06-23",7.1,7.13,7.06,7.09,3373000.0],["2016-06-24",6.82,6.97,6.71,6.71,27664200.0],["2016-06-27",6.52,6.54,6.36,6.42,6567000.0],["2016-06-28",6.5,6.67,6.45,6.63,3596100.0],["2016-06-29",6.72,6.75,6.57,6.58,4133800.0],["2016-06-30",6.61,6.7,6.6,6.63,4302600.0],["2016-07-01",6.63,6.75,6.6,6.61,1372300.0],["2016-07-05",6.58,6.58,6.4,6.44,1617200.0],["2016-07-06",6.43,6.5,6.36,6.48,1865500.0],["2016-07-07",6.45,6.6,6.45,6.56,1512400.0],["2016-07-08",6.63,6.8,6.62,6.75,2204600.0],["2016-07-11",6.79,6.89,6.75,6.88,1346800.0],["2016-07-12",6.93,7.06,6.93,7.0,2217900.0],["2016-07-13",7.01,7.08,6.92,6.94,1798800.0],["2016-07-14",7.01,7.05,6.92,7.0,1780800.0],["2016-07-15",7.04,7.08,6.96,7.03,1157900.0],["2016-07-18",6.99,7.07,6.9,7.03,915900.0],["2016-07-19",7.0,7.1,6.94,6.95,1673900.0],["2016-07-20",6.96,7.08,6.93,6.99,1959000.0],["2016-07-21",6.95,7.12,6.95,7.08,1899700.0],["2016-07-22",7.05,7.14,7.03,7.12,1626600.0],["2016-07-25",7.09,7.18,7.07,7.12,1423800.0],["2016-07-26",7.13,7.23,7.1,7.13,1335300.0],["2016-07-27",7.12,7.2,7.08,7.14,1125600.0],["2016-07-28",7.1,7.11,7.01,7.08,1746600.0],["2016-07-29",7.08,7.13,7.0,7.13,3316500.0],["2016-08-01",7.09,7.15,7.04,7.13,1925300.0],["2016-08-02",7.11,7.15,7.01,7.01,1584900.0],["2016-08-03",7.0,7.18,7.0,7.15,3400200.0],["2016-08-04",7.13,7.22,7.1,7.14,1578800.0],["2016-08-05",7.18,7.25,7.15,7.25,2499500.0],["2016-08-08",7.25,7.32,7.21,7.25,1220200.0],["2016-08-09",7.24,7.37,7.18,7.33,1518000.0],["2016-08-10",7.35,7.39,7.23,7.28,1454900.0],["2016-08-11",7.33,7.38,7.3,7.33,1690900.0],["2016-08-12",7.01,7.33,6.96,7.3,4557400.0],["2016-08-15",7.28,7.65,7.28,7.54,4598800.0],["2016-08-16",7.55,7.65,7.47,7.6,1877800.0],["2016-08-17",7.57,7.69,7.52,7.66,1640400.0],["2016-08-18",7.69,7.82,7.65,7.81,1328300.0],["2016-08-19",7.81,7.83,7.73,7.77,1824800.0],["2016-08-22",7.69,7.82,7.65,7.77,1486600.0],["2016-08-23",7.73,7.89,7.72,7.83,1574500.0],["2016-08-24",7.79,7.87,7.74,7.75,1132000.0],["2016-08-25",7.72,7.86,7.7,7.73,1928500.0],["2016-08-26",7.73,7.84,7.7,7.77,1326900.0],["2016-08-29",7.75,7.85,7.75,7.78,840200.0],["2016-08-30",7.81,7.89,7.77,7.83,1070100.0],["2016-08-31",7.79,7.86,7.7,7.78,1896700.0],["2016-09-01",7.79,7.9,7.77,7.85,2007400.0],["2016-09-02",7.85,7.94,7.83,7.84,1291700.0],["2016-09-06",7.87,7.87,7.77,7.83,2315400.0],["2016-09-07",7.85,7.9,7.74,7.87,1441700.0],["2016-09-08",7.84,7.87,7.75,7.77,1051600.0],["2016-09-09",7.72,7.81,7.5,7.53,1366500.0],["2016-09-12",7.46,7.68,7.41,7.68,1653000.0],["2016-09-13",7.59,7.69,7.45,7.51,1126500.0],["2016-09-14",7.54,7.61,7.49,7.51,1491300.0],["2016-09-15",7.55,7.61,7.42,7.47,3134600.0],["2016-09-16",7.42,7.52,7.31,7.34,3378600.0],["2016-09-19",7.37,7.5,7.34,7.42,1606200.0],["2016-09-20",7.47,7.47,7.3,7.31,1261200.0],["2016-09-21",7.35,7.41,7.26,7.37,1496000.0],["2016-09-22",7.4,7.51,7.38,7.5,2352400.0],["2016-09-23",7.4,7.45,7.38,7.43,1365700.0],["2016-09-26",7.41,7.46,7.26,7.26,1064900.0],["2016-09-27",7.27,7.41,7.24,7.36,1356900.0],["2016-09-28",7.36,7.45,7.32,7.37,992100.0],["2016-09-29",7.38,7.42,7.26,7.26,769900.0],["2016-09-30",7.29,7.4,7.24,7.39,1539100.0],["2016-10-03",7.33,7.36,7.23,7.31,1110000.0],["2016-10-04",7.35,7.38,7.22,7.25,747200.0],["2016-10-05",7.29,7.46,7.18,7.38,1284400.0],["2016-10-06",7.35,7.43,7.32,7.38,1266900.0],["2016-10-07",7.38,7.43,7.24,7.25,810900.0],["2016-10-10",7.29,7.4,7.28,7.32,871600.0],["2016-10-11",7.71,7.72,7.33,7.44,3282300.0],["2016-10-12",7.45,7.52,7.41,7.43,1113900.0],["2016-10-13",7.35,7.38,7.27,7.28,1296500.0],["2016-10-14",7.33,7.43,7.25,7.26,908000.0],["2016-10-17",7.28,7.32,7.19,7.19,780600.0],["2016-10-18",7.25,7.3,7.2,7.27,705400.0],["2016-10-19",7.26,7.38,7.23,7.35,1324000.0],["2016-10-20",7.35,7.37,7.26,7.29,674900.0],["2016-10-21",7.22,7.32,7.17,7.19,1001200.0],["2016-10-24",7.27,7.34,7.21,7.29,822800.0],["2016-10-25",7.28,7.31,7.21,7.22,659200.0],["2016-10-26",7.21,7.34,7.21,7.25,602300.0],["2016-10-27",7.27,7.27,7.09,7.15,1412300.0],["2016-10-28",7.13,7.23,7.1,7.11,720700.0],["2016-10-31",7.14,7.16,7.08,7.12,1205900.0],["2016-11-01",7.11,7.18,6.99,7.11,1406900.0],["2016-11-02",7.22,7.52,6.99,7.17,3696700.0],["2016-11-03",7.19,7.31,7.17,7.24,1305000.0],["2016-11-04",7.25,7.38,7.2,7.3,1861300.0],["2016-11-07",7.31,7.56,7.23,7.5,1732800.0],["2016-11-08",7.49,7.62,7.36,7.56,1715400.0],["2016-11-09",7.38,7.84,7.26,7.82,1666300.0],["2016-11-10",7.91,8.0,7.74,7.75,4300900.0],["2016-11-11",7.76,7.89,7.74,7.8,5130400.0],["2016-11-14",7.84,7.91,7.75,7.86,2115400.0],["2016-11-15",7.8,7.91,7.71,7.9,1676300.0],["2016-11-16",7.87,7.95,7.84,7.93,1972000.0],["2016-11-17",7.94,7.99,7.87,7.89,1668400.0],["2016-11-18",7.93,7.99,7.89,7.94,2160400.0],["2016-11-21",7.93,7.99,7.83,7.87,1389200.0],["2016-11-22",7.83,7.97,7.78,7.93,2246900.0],["2016-11-23",7.91,8.07,7.89,8.05,1957100.0],["2016-11-25",8.0,8.05,7.97,8.01,824400.0],["2016-11-28",8.01,8.05,7.86,7.93,1453000.0],["2016-11-29",7.95,8.08,7.91,8.01,1286300.0],["2016-11-30",8.05,8.06,7.8,7.85,1711500.0],["2016-12-01",7.87,7.94,7.59,7.64,1833000.0],["2016-12-02",7.61,7.79,7.56,7.75,1751200.0],["2016-12-05",7.81,8.01,7.79,8.01,1416000.0],["2016-12-06",8.04,8.26,7.9,8.25,3906000.0],["2016-12-07",8.24,8.39,8.22,8.35,2202500.0],["2016-12-08",8.61,8.63,8.36,8.44,3155300.0],["2016-12-09",8.53,8.69,8.46,8.53,1934500.0],["2016-12-12",8.23,8.62,8.21,8.48,1511400.0],["2016-12-13",8.52,8.65,8.42,8.48,2412200.0],["2016-12-14",8.56,8.76,8.45,8.47,1940300.0],["2016-12-15",8.47,8.69,8.45,8.53,2350400.0],["2016-12-16",8.57,8.58,8.38,8.38,3089000.0],["2016-12-19",8.41,8.53,8.34,8.35,2074400.0],["2016-12-20",8.34,8.51,8.3,8.41,2338100.0],["2016-12-21",8.42,8.48,8.35,8.4,1867400.0],["2016-12-22",8.38,8.43,8.28,8.32,1576900.0],["2016-12-23",8.29,8.39,8.29,8.37,598700.0],["2016-12-27",8.38,8.49,8.37,8.41,525800.0],["2016-12-28",8.41,8.46,8.22,8.25,624200.0],["2016-12-29",8.26,8.4,8.24,8.3,557600.0],["2016-12-30",8.29,8.33,8.15,8.18,954300.0],["2017-01-03",8.25,8.38,8.13,8.36,1852300.0],["2017-01-04",8.37,8.65,8.37,8.55,1942200.0],["2017-01-05",8.55,8.58,8.42,8.48,808700.0],["2017-01-06",8.52,8.53,8.4,8.52,960900.0],["2017-01-09",8.5,8.53,8.36,8.37,996100.0],["2017-01-10",8.4,8.45,8.34,8.37,932400.0],["2017-01-11",8.39,8.51,8.37,8.41,1086500.0],["2017-01-12",8.39,8.4,8.21,8.36,1209800.0],["2017-01-13",8.4,8.63,8.4,8.59,1769600.0],["2017-01-17",8.5,8.52,8.32,8.49,1492600.0],["2017-01-18",8.45,8.52,8.36,8.4,1929400.0],["2017-01-19",8.45,8.58,8.34,8.48,2023300.0],["2017-01-20",8.49,8.64,8.49,8.58,1542000.0],["2017-01-23",8.55,9.14,8.55,9.01,7350800.0],["2017-01-24",9.13,9.4,9.07,9.32,7170400.0],["2017-01-25",9.09,9.37,8.88,9.02,5835500.0],["2017-01-26",9.04,9.21,8.93,9.1,2444400.0],["2017-01-27",9.12,9.29,9.07,9.23,3597100.0],["2017-01-30",8.9,8.94,8.4,8.84,5899500.0],["2017-01-31",8.8,8.96,8.73,8.95,2316100.0],["2017-02-01",9.15,9.37,8.93,9.29,4139600.0],["2017-02-02",9.28,9.45,9.17,9.28,2896400.0],["2017-02-03",9.27,9.35,9.11,9.23,4425800.0],["2017-02-06",9.22,9.47,9.18,9.44,3263400.0],["2017-02-07",9.44,9.6,9.38,9.51,4520900.0],["2017-02-08",9.48,10.1,9.28,10.04,10745100.0],["2017-02-09",10.03,10.44,10.02,10.29,4746900.0],["2017-02-10",10.35,10.41,10.18,10.22,3853900.0],["2017-02-13",10.29,10.64,10.29,10.58,5787800.0],["2017-02-14",10.58,10.7,10.44,10.62,2519000.0],["2017-02-15",10.62,10.89,10.6,10.76,4815400.0],["2017-02-16",10.76,10.84,10.58,10.7,4507800.0],["2017-02-17",10.71,10.73,10.57,10.71,1887000.0],["2017-02-21",10.66,10.86,10.62,10.74,2106600.0],["2017-02-22",10.69,10.8,10.46,10.52,1937100.0],["2017-02-23",10.55,10.56,10.17,10.32,2514100.0],["2017-02-24",10.22,10.48,10.12,10.44,2181900.0],["2017-02-27",10.48,10.5,9.98,9.98,10499400.0],["2017-02-28",10.01,10.21,9.95,10.02,16013200.0],["2017-03-01",10.21,10.21,9.95,10.04,6963500.0],["2017-03-02",10.0,10.06,9.48,9.78,7652700.0],["2017-03-03",9.67,9.93,9.62,9.89,3704600.0],["2017-03-06",9.77,10.01,9.74,9.95,3352400.0],["2017-03-07",9.91,9.99,9.66,9.85,2107800.0],["2017-03-08",9.87,9.97,9.73,9.73,2704700.0],["2017-03-09",9.68,9.79,9.64,9.72,1988800.0],["2017-03-10",9.8,9.89,9.65,9.68,2278000.0],["2017-03-13",9.67,9.81,9.55,9.65,2398900.0],["2017-03-14",9.8,9.83,9.52,9.64,4008400.0],["2017-03-15",9.71,10.02,9.7,9.9,4360000.0],["2017-03-16",10.03,10.35,10.03,10.2,7031400.0],["2017-03-17",10.21,10.75,10.2,10.7,8401700.0],["2017-03-20",10.7,11.0,10.59,10.78,5166200.0],["2017-03-21",10.85,10.95,10.62,10.62,3615500.0],["2017-03-22",10.26,10.86,10.26,10.81,3685300.0],["2017-03-23",10.78,10.92,10.68,10.78,3696800.0],["2017-03-24",10.81,10.89,10.6,10.72,3774000.0],["2017-03-27",10.57,11.03,10.41,10.89,4647200.0],["2017-03-28",10.88,11.09,10.78,10.83,4804200.0],["2017-03-29",11.12,11.15,10.64,10.85,6887900.0],["2017-03-30",10.83,10.9,10.72,10.8,3181400.0],["2017-03-31",10.78,10.79,10.63,10.72,2757900.0],["2017-04-03",10.71,10.75,10.32,10.35,4789400.0],["2017-04-04",10.32,10.43,10.29,10.32,2570800.0],["2017-04-05",10.32,10.36,9.92,9.92,3519700.0],["2017-04-06",9.92,10.28,9.92,10.26,3373500.0],["2017-04-07",10.19,10.21,10.02,10.06,2987300.0],["2017-04-10",10.06,10.08,9.84,9.95,2275600.0],["2017-04-11",9.91,9.98,9.74,9.83,2959800.0],["2017-04-12",9.82,9.86,9.46,9.47,4052900.0],["2017-04-13",9.7,9.75,9.51,9.64,5351200.0],["2017-04-17",9.65,9.71,9.53,9.67,2281900.0],["2017-04-18",9.67,9.86,9.63,9.84,3232200.0],["2017-04-19",9.92,9.98,9.76,9.8,2370400.0],["2017-04-20",9.86,10.07,9.82,9.97,2455200.0],["2017-04-21",9.99,10.03,9.88,9.9,2430900.0],["2017-04-24",10.04,10.08,9.91,10.03,3701600.0],["2017-04-25",10.11,10.37,10.07,10.18,3738400.0],["2017-04-26",10.17,10.19,9.94,9.96,2793300.0],["2017-04-27",9.98,10.1,9.95,10.01,1633400.0],["2017-04-28",10.02,10.09,9.98,10.0,2363200.0],["2017-05-01",10.02,10.22,10.0,10.11,3187400.0],["2017-05-02",10.12,10.21,9.92,10.13,5325500.0],["2017-05-03",10.32,10.59,9.98,10.39,5755100.0],["2017-05-04",10.55,11.24,10.5,10.86,8589100.0],["2017-05-05",11.26,11.49,11.1,11.33,8952100.0],["2017-05-08",11.33,11.67,11.33,11.52,2605800.0],["2017-05-09",11.52,11.55,11.35,11.54,4658500.0],["2017-05-10",11.53,11.6,11.46,11.53,5297700.0],["2017-05-11",11.5,11.61,11.45,11.52,4003200.0],["2017-05-12",11.5,11.67,11.37,11.66,2619300.0],["2017-05-15",11.73,11.89,11.59,11.59,3944700.0],["2017-05-16",11.58,11.59,11.38,11.5,2991600.0],["2017-05-17",11.33,11.42,10.89,10.9,3679300.0],["2017-05-18",10.84,11.05,10.76,10.95,1678700.0],["2017-05-19",10.93,11.04,10.91,10.95,2072300.0],["2017-05-22",10.96,11.38,10.96,11.38,2568000.0],["2017-05-23",11.39,11.45,11.2,11.26,1951200.0],["2017-05-24",11.27,11.3,11.09,11.13,1419600.0],["2017-05-25",11.19,11.26,11.07,11.18,1978700.0],["2017-05-26",11.18,11.37,11.08,11.36,1527800.0],["2017-05-30",11.32,11.43,11.24,11.29,2036900.0],["2017-05-31",11.33,11.4,11.17,11.23,1528900.0],["2017-06-01",11.35,11.58,11.27,11.57,3196900.0],["2017-06-02",11.56,11.65,11.37,11.39,2682500.0],["2017-06-05",11.4,11.44,11.2,11.21,2852700.0],["2017-06-06",11.24,11.57,11.16,11.43,2635600.0],["2017-06-07",11.45,11.53,11.29,11.37,1524600.0],["2017-06-08",11.37,11.45,11.19,11.43,2498800.0],["2017-06-09",11.43,11.78,11.06,11.15,5400700.0],["2017-06-12",11.05,11.3,10.84,11.08,3982200.0],["2017-06-13",11.1,11.27,11.06,11.18,2059700.0],["2017-06-14",11.25,11.26,10.89,11.05,3198900.0],["2017-06-15",10.87,11.08,10.85,11.04,2174400.0],["2017-06-16",11.13,11.51,11.04,11.31,4357600.0],["2017-06-19",11.41,11.45,11.16,11.31,1389500.0],["2017-06-20",11.25,11.29,10.98,11.02,1906000.0],["2017-06-21",11.05,11.13,10.8,10.83,2557400.0],["2017-06-22",10.96,11.07,10.89,10.93,2259000.0],["2017-06-23",10.95,11.27,10.89,11.12,6164700.0],["2017-06-26",11.17,11.29,10.75,10.86,3549200.0],["2017-06-27",10.82,10.94,10.73,10.81,3473900.0],["2017-06-28",10.84,11.08,10.75,11.04,2116400.0],["2017-06-29",11.01,11.03,10.45,10.56,4400800.0],["2017-06-30",10.57,10.69,10.41,10.53,2583500.0],["2017-07-03",10.56,10.69,10.48,10.53,1551500.0],["2017-07-05",10.58,10.88,10.5,10.79,2153200.0],["2017-07-06",10.75,10.8,10.61,10.65,2245200.0],["2017-07-07",10.65,10.96,10.65,10.91,1975700.0],["2017-07-10",10.92,11.01,10.79,10.89,1593300.0],["2017-07-11",10.9,10.9,10.78,10.81,1106100.0],["2017-07-12",10.92,10.98,10.81,10.91,1363800.0],["2017-07-13",10.98,11.12,10.89,11.08,2195200.0],["2017-07-14",11.08,11.08,10.96,10.98,1134300.0],["2017-07-17",10.99,11.08,10.86,11.06,2140500.0],["2017-07-18",11.02,11.02,10.82,10.84,1485500.0],["2017-07-19",10.88,10.98,10.76,10.97,1915900.0],["2017-07-20",10.99,10.99,10.56,10.75,2351300.0],["2017-07-21",11.15,11.25,10.94,11.25,3492500.0],["2017-07-24",11.26,11.44,11.18,11.4,2658200.0],["2017-07-25",11.48,11.53,11.24,11.48,2780800.0],["2017-07-26",11.54,11.54,11.36,11.43,2521900.0],["2017-07-27",11.47,11.49,10.77,10.98,3528000.0],["2017-07-28",10.93,11.09,10.9,11.0,1817500.0],["2017-07-31",11.05,11.09,10.85,10.97,1518700.0],["2017-08-01",11.03,11.22,10.93,11.2,1228100.0],["2017-08-02",11.21,11.22,10.83,10.88,3202900.0],["2017-08-03",10.99,11.1,10.74,10.77,2203000.0],["2017-08-04",10.76,10.8,10.5,10.58,3241600.0],["2017-08-07",10.59,10.88,10.5,10.87,1736400.0],["2017-08-08",10.87,11.1,10.83,11.05,1707800.0],["2017-08-09",11.02,11.17,10.92,10.97,3766600.0],["2017-08-10",10.97,10.97,10.47,10.53,2834300.0],["2017-08-11",10.62,10.68,10.49,10.52,3018400.0],["2017-08-14",10.6,10.81,10.6,10.75,4161300.0],["2017-08-15",10.78,10.78,10.57,10.63,4547100.0],["2017-08-16",9.74,10.78,9.41,10.59,13669300.0],["2017-08-17",10.51,10.57,10.14,10.22,4771100.0],["2017-08-18",10.1,10.29,10.03,10.09,1855200.0],["2017-08-21",10.03,10.16,9.85,9.87,2955000.0],["2017-08-22",9.83,10.12,9.81,10.11,1720300.0],["2017-08-23",10.02,10.12,9.96,10.08,2174400.0],["2017-08-24",10.23,10.29,10.14,10.2,1680300.0],["2017-08-25",10.24,10.28,10.0,10.12,1307600.0],["2017-08-28",10.13,10.17,9.99,10.11,1619400.0],["2017-08-29",10.03,10.14,9.94,10.11,1230800.0],["2017-08-30",10.09,10.17,10.04,10.12,1159600.0],["2017-08-31",10.09,10.14,9.94,10.04,1339300.0],["2017-09-01",10.05,10.28,10.05,10.28,1292400.0],["2017-09-05",10.22,10.33,10.1,10.18,1835200.0],["2017-09-06",10.22,10.28,10.16,10.17,1337300.0],["2017-09-07",10.23,10.23,10.0,10.05,1585000.0],["2017-09-08",9.94,10.09,9.91,9.98,1490800.0],["2017-09-11",10.06,10.21,10.03,10.19,1233100.0],["2017-09-12",10.23,10.39,10.19,10.37,1849600.0],["2017-09-13",10.3,10.33,10.11,10.16,3182900.0],["2017-09-14",10.07,10.12,9.91,9.93,1843400.0],["2017-09-15",9.9,9.94,9.7,9.79,4269800.0],["2017-09-18",9.78,9.98,9.68,9.92,2902900.0],["2017-09-19",9.95,9.96,9.76,9.79,1474300.0],["2017-09-20",9.79,9.83,9.57,9.63,3204800.0],["2017-09-21",9.6,9.62,9.51,9.53,1948000.0],["2017-09-22",9.49,9.6,9.46,9.56,1363200.0],["2017-09-25",9.55,9.59,9.19,9.23,3060700.0],["2017-09-26",9.28,9.34,9.14,9.14,2053900.0],["2017-09-27",9.19,9.63,9.18,9.62,3077800.0],["2017-09-28",9.56,9.59,9.36,9.45,1448000.0],["2017-09-29",9.42,9.52,9.32,9.46,2131900.0],["2017-10-02",9.47,9.72,9.4,9.72,1804900.0],["2017-10-03",9.72,9.73,9.57,9.69,1307900.0],["2017-10-04",9.64,9.72,9.47,9.57,2383400.0],["2017-10-05",9.54,9.56,9.4,9.51,2057400.0],["2017-10-06",9.46,9.72,9.41,9.53,2325900.0],["2017-10-09",9.59,9.62,9.46,9.55,1827300.0],["2017-10-10",9.59,9.6,9.44,9.48,1589700.0],["2017-10-11",9.49,9.53,9.39,9.43,1154500.0],["2017-10-12",9.39,9.66,9.37,9.65,3321600.0],["2017-10-13",9.64,9.65,9.47,9.49,1579100.0],["2017-10-16",9.51,9.56,9.32,9.4,1108300.0],["2017-10-17",9.39,9.45,9.29,9.31,1012600.0],["2017-10-18",9.33,9.43,9.29,9.4,1003500.0],["2017-10-19",9.31,9.43,9.16,9.33,2400600.0],["2017-10-20",9.46,9.52,9.39,9.43,1069300.0],["2017-10-23",9.43,9.58,9.36,9.54,1786500.0],["2017-10-24",9.55,9.66,9.52,9.57,2692300.0],["2017-10-25",9.53,9.6,9.39,9.42,1331900.0],["2017-10-26",9.44,9.48,9.26,9.27,1354400.0],["2017-10-27",9.32,9.41,9.22,9.28,2196400.0],["2017-10-30",9.3,9.45,9.25,9.31,2340400.0],["2017-10-31",9.34,9.36,9.16,9.28,3045600.0],["2017-11-01",9.35,9.38,9.12,9.17,4618800.0],["2017-11-02",9.01,9.17,8.45,8.7,9371600.0],["2017-11-03",8.7,8.76,8.48,8.68,3616800.0],["2017-11-06",8.65,8.88,8.65,8.88,2255600.0],["2017-11-07",8.87,8.87,8.62,8.64,3024500.0],["2017-11-08",8.59,8.74,8.55,8.63,3491200.0],["2017-11-09",8.54,8.61,8.38,8.42,4109300.0],["2017-11-10",8.4,8.61,8.34,8.55,5418000.0],["2017-11-13",8.49,8.68,8.46,8.65,1315000.0],["2017-11-14",8.6,8.6,8.44,8.47,1670400.0],["2017-11-15",8.4,8.76,8.39,8.67,2832500.0],["2017-11-16",8.68,8.82,8.62,8.77,1409300.0],["2017-11-17",8.71,8.93,8.71,8.79,1190400.0],["2017-11-20",8.78,8.97,8.78,8.94,1975200.0],["2017-11-21",9.0,9.11,8.9,9.09,1500800.0],["2017-11-22",9.05,9.17,9.01,9.06,1629600.0],["2017-11-24",9.08,9.14,9.01,9.13,541800.0],["2017-11-27",9.09,9.15,9.05,9.08,1575800.0],["2017-11-28",9.14,9.31,9.1,9.29,2715100.0],["2017-11-29",9.28,9.31,9.14,9.29,4030900.0],["2017-11-30",9.35,9.46,9.28,9.37,3727200.0],["2017-12-01",9.33,9.35,8.93,9.18,2808500.0],["2017-12-04",9.28,9.28,8.91,8.93,1750400.0],["2017-12-05",8.97,9.06,8.89,8.89,1263800.0],["2017-12-06",8.89,8.89,8.73,8.73,1730100.0],["2017-12-07",8.75,8.87,8.71,8.81,1005900.0],["2017-12-08",8.85,9.02,8.75,8.82,1697300.0],["2017-12-11",8.85,8.94,8.76,8.87,1525200.0],["2017-12-12",8.89,8.94,8.71,8.72,1234400.0],["2017-12-13",8.8,9.11,8.8,8.85,2591900.0],["2017-12-14",8.87,8.88,8.61,8.65,3448800.0],["2017-12-15",8.66,8.8,8.62,8.65,7642100.0],["2017-12-18",8.75,9.06,8.65,8.85,2437100.0],["2017-12-19",8.82,8.91,8.78,8.82,2303400.0],["2017-12-20",8.83,8.9,8.79,8.86,1476800.0],["2017-12-21",8.86,8.9,8.82,8.87,1065400.0],["2017-12-22",8.85,8.87,8.82,8.82,1009400.0],["2017-12-26",8.79,8.82,8.68,8.68,1535300.0],["2017-12-27",8.65,8.82,8.64,8.75,1080100.0],["2017-12-28",8.75,8.78,8.72,8.75,1095500.0],["2017-12-29",8.71,8.77,8.67,8.74,1676000.0],["2018-01-02",8.78,8.98,8.76,8.96,2347600.0],["2018-01-03",8.96,8.99,8.85,8.98,1459500.0],["2018-01-04",9.02,9.05,8.91,8.95,2306300.0],["2018-01-05",8.99,9.09,8.93,9.03,2281900.0],["2018-01-08",9.0,9.01,8.81,8.84,2110000.0],["2018-01-09",8.86,8.89,8.7,8.78,2351300.0],["2018-01-10",8.73,8.78,8.67,8.73,1933000.0],["2018-01-11",8.76,8.9,8.75,8.87,1434200.0],["2018-01-12",8.9,9.04,8.82,9.04,2810900.0],["2018-01-16",9.07,9.12,8.99,9.05,1733500.0],["2018-01-17",9.11,9.11,9.03,9.05,1342500.0],["2018-01-18",9.03,9.03,8.9,8.94,1523000.0],["2018-01-19",8.93,8.95,8.71,8.8,3131100.0],["2018-01-22",8.77,8.8,8.67,8.73,2928500.0],["2018-01-23",8.73,8.81,8.61,8.64,2105800.0],["2018-01-24",8.65,8.67,8.49,8.54,2280000.0],["2018-01-25",8.61,8.71,8.54,8.68,1753100.0],["2018-01-26",8.75,8.75,8.68,8.74,1500600.0],["2018-01-29",8.7,8.81,8.65,8.69,1355400.0],["2018-01-30",8.57,8.66,8.53,8.61,1608200.0],["2018-01-31",8.61,8.69,8.51,8.58,1520500.0],["2018-02-01",8.54,8.69,8.51,8.67,2368300.0],["2018-02-02",9.91,10.5,9.65,10.0,12659400.0],["2018-02-05",10.18,10.21,9.63,9.7,5586300.0],["2018-02-06",9.5,10.09,9.5,9.99,4926800.0],["2018-02-07",9.99,10.15,9.68,9.83,4861300.0],["2018-02-08",9.91,10.0,9.67,9.77,3521500.0],["2018-02-09",9.88,9.92,9.41,9.7,3649700.0],["2018-02-12",9.74,9.76,9.44,9.72,2224800.0],["2018-02-13",9.66,9.74,9.63,9.72,1629300.0],["2018-02-14",9.65,9.8,9.58,9.67,1563500.0],["2018-02-15",9.72,9.72,9.56,9.7,1162900.0],["2018-02-16",9.74,9.98,9.74,9.93,2759200.0],["2018-02-20",9.87,9.94,9.82,9.86,1488100.0],["2018-02-21",9.9,9.92,9.75,9.81,1408200.0],["2018-02-22",9.8,9.83,9.61,9.66,1450500.0],["2018-02-23",9.73,9.76,9.59,9.76,852900.0],["2018-02-26",9.75,10.0,9.72,9.95,2030100.0],["2018-02-27",9.97,10.02,9.74,9.79,1153600.0],["2018-02-28",9.79,9.91,9.61,9.62,1822200.0],["2018-03-01",9.64,9.74,9.52,9.59,1317700.0],["2018-03-02",9.51,9.82,9.5,9.79,2119800.0],["2018-03-05",9.73,10.12,9.5,10.05,2472700.0],["2018-03-06",10.14,10.3,10.1,10.24,3770600.0],["2018-03-07",10.21,10.33,10.05,10.26,3158800.0],["2018-03-08",10.25,10.53,10.19,10.49,4249500.0],["2018-03-09",10.5,10.64,10.33,10.64,2932500.0],["2018-03-12",10.79,10.89,10.53,10.54,2917200.0],["2018-03-13",10.79,10.89,10.28,10.32,1957700.0],["2018-03-14",10.36,10.36,10.14,10.15,1828800.0],["2018-03-15",10.14,10.2,10.05,10.1,1784400.0],["2018-03-16",10.07,10.15,10.01,10.11,2942000.0],["2018-03-19",10.11,10.14,9.92,10.08,1914400.0],["2018-03-20",10.12,10.25,10.12,10.19,1733600.0],["2018-03-21",10.17,10.21,10.07,10.1,1222400.0],["2018-03-22",10.03,10.08,9.86,9.86,1576800.0],["2018-03-23",9.91,9.94,9.69,9.69,2119100.0],["2018-03-26",9.65,9.86,9.65,9.84,1805300.0],["2018-03-27",9.86,9.94,9.57,9.63,3900900.0],["2018-03-28",9.67,9.67,9.36,9.48,3509100.0],["2018-03-29",9.54,9.8,9.48,9.72,1760700.0],["2018-04-02",9.73,9.8,9.52,9.59,1692600.0],["2018-04-03",9.65,9.67,9.44,9.49,1623400.0],["2018-04-04",9.38,9.72,9.36,9.66,1697900.0],["2018-04-05",9.75,9.77,9.62,9.76,1212800.0],["2018-04-06",9.71,9.8,9.57,9.65,1811700.0],["2018-04-09",9.71,9.82,9.61,9.67,1056000.0],["2018-04-10",9.76,10.0,9.76,9.97,1488400.0],["2018-04-11",9.91,10.23,9.54,10.21,2372600.0],["2018-04-12",10.25,10.44,10.19,10.37,2892100.0],["2018-04-13",10.4,10.41,10.23,10.35,1276700.0],["2018-04-16",10.35,10.35,9.96,10.04,1776300.0],["2018-04-17",10.05,10.29,10.04,10.24,2041900.0],["2018-04-18",10.21,10.27,10.12,10.17,1026000.0],["2018-04-19",10.16,10.16,10.04,10.1,496300.0],["2018-04-20",10.1,10.21,10.0,10.07,1150000.0],["2018-04-23",10.11,10.22,9.93,9.98,1136400.0],["2018-04-24",10.02,10.11,9.78,9.91,1560100.0],["2018-04-25",9.92,9.98,9.59,9.66,3123300.0],["2018-04-26",9.69,9.79,9.59,9.77,2152400.0],["2018-04-27",9.76,9.83,9.5,9.57,1692200.0],["2018-04-30",9.54,9.78,9.39,9.45,1839200.0],["2018-05-01",9.45,9.45,9.11,9.31,3106400.0],["2018-05-02",9.37,9.73,9.37,9.62,3026700.0],["2018-05-03",9.52,9.52,9.12,9.44,3792700.0],["2018-05-04",10.14,10.17,9.75,9.86,6214600.0],["2018-05-07",9.86,10.09,9.81,9.92,2453300.0],["2018-05-08",10.22,10.25,9.98,10.09,2842100.0],["2018-05-09",10.15,10.26,10.08,10.14,2135800.0],["2018-05-10",10.1,10.1,9.84,9.89,2346000.0],["2018-05-11",9.85,9.9,9.76,9.81,1328500.0],["2018-05-14",9.86,9.99,9.82,9.92,2008000.0],["2018-05-15",9.88,9.97,9.76,9.94,1690900.0],["2018-05-16",9.93,10.06,9.88,10.0,3587600.0],["2018-05-17",9.99,10.15,9.89,10.1,1156400.0],["2018-05-18",10.14,10.21,10.02,10.07,1227600.0],["2018-05-21",10.08,10.18,10.07,10.16,1288700.0],["2018-05-22",10.2,10.32,10.14,10.14,1366300.0],["2018-05-23",10.08,10.14,9.89,9.97,1766800.0],["2018-05-24",9.95,10.07,9.81,9.87,1406600.0],["2018-05-25",9.85,9.97,9.85,9.9,917400.0],["2018-05-29",9.85,9.92,9.62,9.73,1870400.0],["2018-05-30",9.73,9.82,9.61,9.64,1632100.0],["2018-05-31",9.64,9.88,9.28,9.51,4355800.0],["2018-06-01",9.57,9.85,9.5,9.77,5011300.0],["2018-06-04",9.8,9.83,9.64,9.74,1484600.0],["2018-06-05",9.76,9.91,9.7,9.84,2760700.0],["2018-06-06",9.82,9.87,9.74,9.8,2163900.0],["2018-06-07",9.82,9.95,9.76,9.81,2200600.0],["2018-06-08",9.74,9.86,9.58,9.68,3953700.0],["2018-06-11",9.67,9.83,9.64,9.82,1620600.0],["2018-06-12",9.79,9.86,9.71,9.8,2584000.0],["2018-06-13",9.8,9.91,9.7,9.79,1936900.0],["2018-06-14",9.84,9.88,9.71,9.83,1545400.0],["2018-06-15",9.79,9.85,9.51,9.84,3630700.0],["2018-06-18",9.75,10.03,9.66,9.96,1910200.0],["2018-06-19",9.84,10.06,9.83,10.05,2052500.0],["2018-06-20",10.1,10.26,10.01,10.11,4445600.0],["2018-06-21",10.1,10.17,9.9,10.0,2146200.0],["2018-06-22",10.02,10.05,9.88,9.98,2397900.0],["2018-06-25",9.94,9.95,9.79,9.82,1525100.0],["2018-06-26",9.82,10.02,9.79,10.0,1393200.0],["2018-06-27",10.0,10.11,9.92,9.94,2179700.0],["2018-06-28",9.95,10.13,9.89,10.1,1474900.0],["2018-06-29",10.11,10.3,10.09,10.24,2419600.0],["2018-07-02",10.2,10.33,10.14,10.32,1669700.0],["2018-07-03",10.32,10.32,9.93,10.01,1572300.0],["2018-07-05",10.08,10.21,10.0,10.2,891500.0],["2018-07-06",10.21,10.37,10.21,10.34,829600.0],["2018-07-09",10.39,10.39,10.24,10.33,947300.0],["2018-07-10",10.34,10.54,10.34,10.4,1812300.0],["2018-07-11",10.39,10.41,10.24,10.4,1596300.0],["2018-07-12",10.44,10.59,10.31,10.57,1592600.0],["2018-07-13",10.56,10.63,10.41,10.46,835500.0],["2018-07-16",10.45,10.6,10.43,10.46,964200.0],["2018-07-17",10.46,10.61,10.44,10.48,1344300.0],["2018-07-18",10.48,10.52,10.36,10.4,837100.0],["2018-07-19",10.49,10.55,10.26,10.27,2798100.0],["2018-07-20",10.23,10.39,10.02,10.32,1944400.0],["2018-07-23",10.29,10.32,10.09,10.23,1002700.0],["2018-07-24",10.26,10.4,10.13,10.18,1076800.0],["2018-07-25",10.14,10.35,10.08,10.27,1402300.0],["2018-07-26",10.26,10.37,10.26,10.33,909900.0],["2018-07-27",10.33,10.34,10.05,10.1,1203000.0],["2018-07-30",10.12,10.26,10.1,10.13,1326400.0],["2018-07-31",10.1,10.25,10.07,10.12,1212400.0],["2018-08-01",10.13,10.32,10.05,10.15,1915600.0],["2018-08-02",10.11,10.21,10.02,10.1,1214800.0],["2018-08-03",10.13,10.2,9.96,10.04,1999500.0],["2018-08-06",10.06,10.37,10.06,10.33,2093300.0],["2018-08-07",10.34,10.55,10.29,10.51,1563500.0],["2018-08-08",10.51,10.58,10.32,10.43,1024400.0],["2018-08-09",10.42,10.55,10.4,10.49,1031000.0],["2018-08-10",10.44,10.62,10.4,10.61,2501700.0],["2018-08-13",11.0,11.18,10.77,10.96,5989700.0],["2018-08-14",11.05,11.11,10.91,10.93,5466800.0],["2018-08-15",10.55,10.99,10.45,10.46,5793200.0],["2018-08-16",10.55,11.12,10.49,10.99,3382500.0],["2018-08-17",10.92,11.16,10.87,11.03,2262600.0],["2018-08-20",11.03,11.05,10.91,11.01,1490500.0],["2018-08-21",11.02,11.26,11.02,11.23,2464300.0],["2018-08-22",11.22,11.41,11.22,11.34,1740400.0],["2018-08-23",11.3,11.48,11.28,11.37,3025800.0],["2018-08-24",11.43,11.51,11.34,11.47,2029100.0],["2018-08-27",11.5,11.55,11.4,11.42,1535000.0],["2018-08-28",11.43,11.5,11.38,11.48,790900.0],["2018-08-29",11.47,11.55,11.45,11.48,1222600.0],["2018-08-30",11.5,11.52,11.29,11.34,1723300.0],["2018-08-31",11.27,11.39,11.19,11.2,2032400.0],["2018-09-04",11.19,11.19,10.97,11.12,2135400.0],["2018-09-05",11.12,11.12,10.91,10.96,1538100.0],["2018-09-06",11.02,11.2,11.0,11.15,3170900.0],["2018-09-07",11.16,11.35,11.12,11.3,3707500.0],["2018-09-10",11.33,11.4,11.25,11.33,1891700.0],["2018-09-11",11.28,11.3,11.21,11.25,1431200.0],["2018-09-12",11.21,11.31,11.16,11.26,1761600.0],["2018-09-13",11.28,11.37,11.2,11.3,1742800.0],["2018-09-14",11.31,11.37,11.23,11.26,1037200.0],["2018-09-17",11.25,11.29,11.18,11.22,1513100.0],["2018-09-18",11.21,11.28,11.15,11.25,2531200.0],["2018-09-19",11.28,11.29,11.04,11.13,1484600.0],["2018-09-20",11.18,11.43,11.13,11.39,2145000.0],["2018-09-21",11.43,11.48,11.21,11.25,3583800.0],["2018-09-24",11.21,11.37,11.13,11.32,819200.0],["2018-09-25",11.32,11.44,11.19,11.35,1434800.0],["2018-09-26",11.37,11.39,11.21,11.22,1593700.0],["2018-09-27",11.22,11.38,11.22,11.26,1879600.0],["2018-09-28",11.23,11.39,11.22,11.34,2056300.0],["2018-10-01",11.83,12.17,11.49,12.17,6445200.0],["2018-10-02",12.33,12.63,12.15,12.32,5247000.0],["2018-10-03",12.39,12.82,12.2,12.72,3974000.0],["2018-10-04",12.64,12.79,12.48,12.57,2663800.0],["2018-10-05",12.57,12.69,12.27,12.35,2487300.0],["2018-10-08",12.35,12.38,12.1,12.2,1712800.0],["2018-10-09",12.14,12.29,12.03,12.06,2002800.0],["2018-10-10",12.02,12.06,11.72,11.75,2428400.0],["2018-10-11",11.68,12.01,11.65,11.66,1824800.0],["2018-10-12",11.84,11.84,11.52,11.65,1738200.0],["2018-10-15",11.61,11.91,11.54,11.82,1738900.0],["2018-10-16",11.85,12.27,11.78,12.25,3004600.0],["2018-10-17",12.21,12.32,12.15,12.26,4623100.0],["2018-10-18",12.26,12.31,12.08,12.14,1871200.0],["2018-10-19",12.13,12.35,11.98,12.04,1820500.0],["2018-10-22",12.11,12.15,11.9,11.93,2397600.0],["2018-10-23",11.9,12.0,11.71,11.84,3360200.0],["2018-10-24",11.81,11.98,11.51,11.53,1539700.0],["2018-10-25",11.58,11.67,11.43,11.58,1766000.0],["2018-10-26",11.42,11.49,11.08,11.29,2448500.0],["2018-10-29",11.41,11.48,10.98,11.13,4655300.0],["2018-10-30",11.08,11.4,10.95,11.38,2917000.0],["2018-10-31",11.53,11.73,11.42,11.53,3540000.0],["2018-11-01",11.55,11.87,11.51,11.82,2640500.0],["2018-11-02",11.51,11.62,10.62,10.85,4689500.0],["2018-11-05",10.8,10.89,10.59,10.83,2567400.0],["2018-11-06",10.84,11.01,10.71,10.75,1498500.0],["2018-11-07",10.82,11.1,10.75,11.02,2616700.0],["2018-11-08",11.03,11.14,10.88,11.11,1800400.0],["2018-11-09",11.16,11.29,11.0,11.16,3531900.0],["2018-11-12",11.01,11.01,9.85,9.86,4296700.0],["2018-11-13",9.8,10.03,9.58,9.82,3108900.0],["2018-11-14",9.84,10.02,9.79,9.88,2103900.0],["2018-11-15",9.88,10.06,9.79,10.05,1651300.0],["2018-11-16",9.93,10.02,9.83,9.99,1670500.0],["2018-11-19",9.93,9.98,9.55,9.57,2130700.0],["2018-11-20",9.34,9.65,9.17,9.45,3248500.0],["2018-11-21",9.52,9.7,9.38,9.49,2201800.0],["2018-11-23",9.4,9.6,9.38,9.48,417100.0],["2018-11-26",9.56,9.77,9.45,9.7,1936500.0],["2018-11-27",9.65,9.87,9.6,9.64,1865500.0],["2018-11-28",9.67,9.98,9.66,9.91,1914000.0],["2018-11-29",9.89,10.23,9.86,10.07,2539700.0],["2018-11-30",10.0,10.19,9.9,10.14,2036000.0],["2018-12-03",10.25,10.43,10.12,10.43,1955100.0],["2018-12-04",10.41,10.48,10.11,10.21,3999700.0],["2018-12-06",9.9,10.67,9.8,10.66,3276700.0],["2018-12-07",10.67,10.7,10.22,10.3,3541700.0],["2018-12-10",10.29,10.43,10.15,10.3,2461600.0],["2018-12-11",10.46,10.46,10.04,10.14,2039500.0],["2018-12-12",10.28,10.4,10.14,10.31,2428700.0],["2018-12-13",10.38,10.48,10.19,10.21,1932500.0],["2018-12-14",10.05,10.29,10.04,10.11,1758800.0],["2018-12-17",10.06,10.28,9.95,10.01,2094900.0],["2018-12-18",10.16,10.23,9.96,9.98,1592600.0],["2018-12-19",9.99,10.28,9.84,9.92,1824500.0],["2018-12-20",9.88,10.12,9.71,9.83,2097100.0],["2018-12-21",9.83,9.87,9.5,9.51,4672600.0],["2018-12-24",9.47,9.55,9.32,9.35,1076400.0],["2018-12-26",9.39,9.71,9.36,9.7,1300600.0],["2018-12-27",9.56,9.85,9.51,9.84,1313800.0],["2018-12-28",9.89,10.14,9.74,9.98,1210800.0],["2018-12-31",10.01,10.06,9.8,10.05,1651800.0],["2019-01-02",9.88,10.01,9.78,9.93,1574300.0],["2019-01-03",9.75,9.81,9.53,9.63,1207600.0],["2019-01-04",9.75,9.84,9.69,9.7,1736100.0],["2019-01-07",9.7,9.98,9.7,9.89,1294100.0],["2019-01-08",9.96,10.08,9.9,9.97,1376300.0],["2019-01-09",9.97,10.48,9.9,10.2,2725500.0],["2019-01-10",10.11,10.5,10.11,10.43,1737200.0],["2019-01-11",10.38,10.62,10.38,10.56,1957100.0],["2019-01-14",10.5,10.5,10.28,10.3,1454800.0],["2019-01-15",10.33,10.54,10.32,10.44,2119100.0],["2019-01-16",10.43,10.61,10.36,10.49,1447900.0],["2019-01-17",10.46,10.61,10.36,10.59,1237700.0],["2019-01-18",10.6,10.67,10.51,10.65,1295000.0],["2019-01-22",10.57,10.61,10.36,10.5,1001500.0],["2019-01-23",10.51,10.57,10.39,10.51,1492600.0],["2019-01-24",10.54,10.86,10.53,10.84,1688400.0],["2019-01-25",10.9,11.07,10.88,10.95,1657000.0],["2019-01-28",10.88,11.07,10.79,10.91,1341100.0],["2019-01-29",10.92,10.93,10.77,10.83,1073100.0],["2019-01-30",10.83,10.88,10.66,10.87,1929000.0],["2019-01-31",10.89,11.13,10.84,11.12,4467400.0],["2019-02-01",11.11,11.2,10.97,10.98,1701400.0],["2019-02-04",10.97,11.08,10.9,11.04,3539100.0],["2019-02-05",11.09,11.17,10.89,10.92,3750100.0],["2019-02-06",11.74,12.67,11.6,11.87,7049200.0],["2019-02-07",11.86,12.0,11.69,11.77,4599300.0],["2019-02-08",11.73,11.78,11.62,11.7,2678300.0],["2019-02-11",11.71,11.97,11.71,11.97,3262300.0],["2019-02-12",12.14,12.16,11.96,12.03,2640200.0],["2019-02-13",12.05,12.11,12.01,12.06,1730000.0],["2019-02-14",12.07,12.34,12.07,12.26,2888800.0],["2019-02-15",12.32,12.8,12.2,12.8,4573000.0],["2019-02-19",13.04,13.24,12.84,13.1,5886600.0],["2019-02-20",13.15,13.32,13.09,13.14,2370100.0],["2019-02-21",13.14,13.2,13.0,13.07,2192200.0],["2019-02-22",13.17,13.4,13.14,13.34,3308200.0],["2019-02-25",13.45,13.48,13.14,13.16,1885700.0],["2019-02-26",13.07,13.26,13.03,13.16,2025800.0],["2019-02-27",13.26,13.28,12.95,13.21,1924400.0],["2019-02-28",13.15,13.27,13.1,13.13,1613100.0],["2019-03-01",13.2,13.26,13.11,13.2,1180900.0],["2019-03-04",13.23,13.34,13.12,13.21,1989300.0],["2019-03-05",13.21,13.25,12.88,12.89,1295300.0],["2019-03-06",12.89,12.91,12.61,12.66,1785700.0],["2019-03-07",12.66,12.66,12.37,12.44,2003700.0],["2019-03-08",12.31,12.49,12.21,12.35,1488300.0],["2019-03-11",12.39,12.48,12.29,12.45,2334400.0],["2019-03-12",12.45,12.48,12.36,12.37,1771400.0],["2019-03-13",12.41,12.55,12.29,12.42,2369700.0],["2019-03-14",12.41,12.41,12.15,12.23,2234500.0],["2019-03-15",12.29,12.44,12.22,12.23,2459100.0],["2019-03-18",12.23,12.36,12.13,12.15,2343200.0],["2019-03-19",12.18,12.29,12.06,12.18,2998900.0],["2019-03-20",12.19,12.2,11.89,12.01,1862400.0],["2019-03-21",12.0,12.36,11.98,12.35,1524700.0],["2019-03-22",12.26,12.31,12.04,12.12,2638500.0],["2019-03-25",12.11,12.19,11.99,12.14,2382900.0],["2019-03-26",12.2,12.34,12.13,12.18,1693600.0],["2019-03-27",12.17,12.26,12.0,12.23,1075700.0],["2019-03-28",12.28,12.48,12.19,12.41,2099600.0],["2019-03-29",12.48,12.61,12.36,12.38,2336600.0],["2019-04-01",12.41,12.56,12.34,12.53,2381500.0],["2019-04-02",12.56,12.73,12.31,12.41,1848500.0],["2019-04-03",12.47,12.6,12.4,12.5,1405500.0],["2019-04-04",12.55,12.62,12.4,12.48,1013200.0],["2019-04-05",12.48,12.55,12.43,12.47,1100400.0],["2019-04-08",12.42,12.65,12.39,12.64,1026700.0],["2019-04-09",12.6,12.82,12.58,12.67,1687800.0],["2019-04-10",12.69,12.85,12.6,12.8,1344600.0],["2019-04-11",12.81,12.83,12.68,12.79,1180600.0],["2019-04-12",12.84,12.92,12.62,12.9,1878000.0],["2019-04-15",12.95,13.02,12.82,12.83,1566700.0],["2019-04-16",12.87,12.9,12.72,12.77,1780700.0],["2019-04-17",12.86,12.9,12.7,12.82,1431500.0],["2019-04-18",12.76,12.91,12.68,12.69,1728000.0],["2019-04-22",12.93,12.93,12.67,12.86,1773300.0],["2019-04-23",12.86,13.29,12.86,13.17,3484800.0],["2019-04-24",13.16,13.38,13.13,13.18,2102900.0],["2019-04-25",13.06,13.23,12.89,13.17,3271700.0],["2019-04-26",13.11,13.25,13.04,13.24,2185600.0],["2019-04-29",13.26,13.41,13.18,13.34,2020900.0],["2019-04-30",13.37,13.38,13.09,13.3,4020500.0],["2019-05-01",13.32,13.59,13.23,13.34,4024600.0],["2019-05-02",13.23,13.41,13.05,13.25,3359500.0],["2019-05-03",13.59,14.0,13.04,13.74,6098200.0],["2019-05-06",13.44,13.87,13.31,13.75,3364200.0],["2019-05-07",13.6,13.7,13.36,13.59,2577900.0],["2019-05-08",13.58,13.68,13.44,13.5,2057700.0],["2019-05-09",13.35,13.64,13.27,13.58,1968300.0],["2019-05-10",13.51,13.71,13.34,13.64,1671700.0],["2019-05-13",13.37,13.42,13.1,13.12,3439200.0],["2019-05-14",13.12,13.45,13.06,13.28,2305600.0],["2019-05-15",13.2,13.48,13.18,13.38,2070300.0],["2019-05-16",13.44,13.54,13.26,13.27,4713700.0],["2019-05-17",13.14,13.16,12.79,12.8,2216200.0],["2019-05-20",12.65,12.75,12.48,12.52,2062500.0],["2019-05-21",12.63,12.8,12.44,12.52,2878200.0],["2019-05-22",12.48,12.55,12.32,12.35,2015600.0],["2019-05-23",12.3,12.3,11.91,11.99,2031700.0],["2019-05-24",12.09,12.21,12.01,12.17,2576400.0],["2019-05-28",12.18,12.33,12.09,12.12,2558300.0],["2019-05-29",12.05,12.15,11.92,11.97,4010900.0],["2019-05-30",12.05,12.22,12.03,12.19,1956300.0],["2019-05-31",12.1,12.18,12.01,12.05,1848600.0],["2019-06-03",11.77,12.15,11.77,11.94,2519300.0],["2019-06-04",12.07,12.26,12.01,12.23,1657800.0],["2019-06-05",12.18,12.32,12.15,12.28,1529300.0],["2019-06-06",12.34,12.7,12.3,12.67,2421800.0],["2019-06-07",12.74,13.16,12.69,13.14,2897800.0],["2019-06-10",13.2,13.42,13.14,13.18,2566900.0],["2019-06-11",13.32,13.35,13.12,13.13,1815900.0],["2019-06-12",13.12,13.15,12.96,13.05,1002600.0],["2019-06-13",13.1,13.2,13.03,13.09,997100.0],["2019-06-14",13.05,13.08,12.92,12.92,2451300.0],["2019-06-17",12.9,13.16,12.9,12.99,1415900.0],["2019-06-18",13.08,13.68,13.02,13.54,4723500.0],["2019-06-19",13.59,13.67,13.47,13.65,1809700.0],["2019-06-20",13.75,13.9,13.55,13.63,3105600.0],["2019-06-21",13.57,13.71,13.51,13.6,2230100.0],["2019-06-24",13.59,13.73,13.21,13.3,2467900.0],["2019-06-25",13.3,13.45,13.15,13.23,2015200.0],["2019-06-26",13.33,13.47,13.16,13.19,1745400.0],["2019-06-27",13.29,13.37,13.19,13.3,2387800.0],["2019-06-28",13.31,13.39,13.2,13.29,8878200.0],["2019-07-01",13.75,14.02,13.68,13.98,3107800.0],["2019-07-02",14.02,14.18,13.95,14.05,3110900.0],["2019-07-03",14.1,14.22,13.96,14.2,1461200.0],["2019-07-05",14.1,14.13,13.97,14.08,1268000.0],["2019-07-08",13.99,14.02,13.79,13.84,1204300.0],["2019-07-09",13.98,14.21,13.87,14.19,2294900.0],["2019-07-10",14.26,14.39,14.16,14.28,1394000.0],["2019-07-11",14.33,14.49,14.27,14.34,1681600.0],["2019-07-12",14.38,14.67,14.36,14.58,1799400.0],["2019-07-15",14.64,14.66,14.48,14.64,1602900.0],["2019-07-16",14.67,14.86,14.57,14.64,1659800.0],["2019-07-17",14.61,14.67,14.32,14.38,2640100.0],["2019-07-18",14.37,14.45,14.25,14.39,1288900.0],["2019-07-19",14.4,14.64,14.24,14.26,1672300.0],["2019-07-22",14.28,14.41,14.24,14.29,576100.0],["2019-07-23",14.24,14.54,14.2,14.45,1148800.0],["2019-07-24",14.37,14.67,14.37,14.66,2098800.0],["2019-07-25",14.75,14.8,14.46,14.49,954200.0],["2019-07-26",14.55,14.75,14.49,14.73,2508300.0],["2019-07-29",14.74,14.81,14.64,14.74,1564300.0],["2019-07-30",14.67,14.8,14.56,14.68,1859800.0],["2019-07-31",14.71,14.95,14.54,14.67,2006900.0],["2019-08-01",14.7,14.78,14.41,14.45,2106500.0],["2019-08-02",14.29,14.29,13.89,13.94,2367400.0],["2019-08-05",13.65,13.78,13.4,13.59,1866400.0],["2019-08-06",13.65,13.96,13.57,13.94,1569900.0],["2019-08-07",13.69,14.08,13.67,14.02,1227000.0],["2019-08-08",14.18,14.55,14.18,14.52,1172400.0],["2019-08-09",14.53,14.53,14.2,14.2,1377600.0],["2019-08-12",14.1,14.36,13.98,14.1,1317900.0],["2019-08-13",14.05,14.48,13.92,14.38,983600.0],["2019-08-14",14.13,14.25,13.98,14.14,1665100.0],["2019-08-15",14.04,14.07,13.28,13.6,4947500.0],["2019-08-16",14.15,14.25,12.86,13.77,6882300.0],["2019-08-19",13.84,14.45,13.84,14.28,3268300.0],["2019-08-20",14.27,14.27,13.91,13.92,1394800.0],["2019-08-21",14.14,14.18,13.85,13.88,869100.0],["2019-08-22",13.89,13.97,13.74,13.76,1192800.0],["2019-08-23",13.67,13.76,13.34,13.36,1493000.0],["2019-08-26",13.44,13.56,13.41,13.47,1135900.0],["2019-08-27",13.65,13.67,13.4,13.43,1198100.0],["2019-08-28",13.34,13.65,13.28,13.64,1136700.0],["2019-08-29",13.75,14.0,13.69,13.93,1117800.0],["2019-08-30",13.95,13.95,13.61,13.89,1647900.0],["2019-09-03",13.86,13.96,13.74,13.91,1653000.0],["2019-09-04",14.0,14.3,13.97,14.04,2180500.0],["2019-09-05",14.14,14.31,14.04,14.17,1734800.0],["2019-09-06",14.22,14.33,14.11,14.11,974600.0],["2019-09-09",14.22,14.27,13.84,13.93,1300100.0],["2019-09-10",13.91,14.14,13.67,14.11,1901500.0],["2019-09-11",14.12,15.0,13.96,14.85,6258400.0],["2019-09-12",15.15,15.17,14.2,14.39,5128900.0],["2019-09-13",14.62,14.86,14.48,14.82,3631200.0],["2019-09-16",14.73,15.0,14.72,14.84,1886700.0],["2019-09-17",14.79,15.05,14.76,14.85,2023300.0],["2019-09-18",14.87,14.88,14.51,14.61,1764000.0],["2019-09-19",14.61,14.88,14.51,14.53,1353700.0],["2019-09-20",14.58,14.75,14.49,14.66,2823100.0],["2019-09-23",14.59,14.79,14.51,14.7,1759400.0],["2019-09-24",14.75,14.8,14.23,14.24,2773000.0],["2019-09-25",14.26,14.63,14.14,14.56,1973200.0],["2019-09-26",14.51,14.58,14.21,14.24,1713400.0],["2019-09-27",14.32,14.4,14.08,14.09,2089500.0],["2019-09-30",14.09,14.15,13.89,14.01,1816500.0],["2019-10-01",14.01,14.25,13.5,13.56,1924300.0],["2019-10-02",13.48,13.56,13.31,13.43,1665100.0],["2019-10-03",13.37,13.5,13.06,13.37,1122200.0],["2019-10-04",13.4,13.82,13.36,13.74,1975100.0],["2019-10-07",13.68,13.91,13.66,13.78,1674600.0],["2019-10-08",13.71,13.83,13.5,13.62,1267100.0],["2019-10-09",13.7,13.93,13.67,13.82,1351200.0],["2019-10-10",13.81,14.06,13.7,13.98,1458800.0],["2019-10-11",14.2,14.55,14.01,14.38,2049200.0],["2019-10-14",14.39,14.53,14.31,14.37,873400.0],["2019-10-15",14.45,14.74,14.43,14.6,2422100.0],["2019-10-16",14.62,14.81,14.6,14.76,1946800.0],["2019-10-17",14.89,14.94,14.53,14.84,1536200.0],["2019-10-18",14.83,15.07,14.69,14.83,1578300.0],["2019-10-21",14.92,15.19,14.9,15.06,1937600.0],["2019-10-22",15.12,15.26,15.09,15.19,1747300.0],["2019-10-23",15.21,15.21,14.98,15.04,811900.0],["2019-10-24",15.06,15.09,14.77,14.84,1148200.0],["2019-10-25",14.76,14.93,14.75,14.82,2145200.0],["2019-10-28",14.88,15.05,14.77,14.85,2530100.0],["2019-10-29",14.8,14.89,14.67,14.69,2055600.0],["2019-10-30",14.74,14.89,14.67,14.89,2994400.0],["2019-10-31",15.44,15.98,15.28,15.96,4064800.0],["2019-11-01",15.92,16.17,15.72,16.11,2839000.0],["2019-11-04",16.24,16.35,15.75,15.77,2188100.0],["2019-11-05",15.83,15.96,15.66,15.81,2426100.0],["2019-11-06",15.85,15.92,15.74,15.92,1379400.0],["2019-11-07",16.0,16.12,15.78,15.83,1455700.0],["2019-11-08",15.82,15.9,15.76,15.88,1471600.0],["2019-11-11",15.73,15.91,15.7,15.89,727200.0],["2019-11-12",15.91,15.92,15.65,15.67,1221200.0],["2019-11-13",15.56,15.74,15.42,15.71,2037900.0],["2019-11-14",15.66,15.73,15.55,15.59,825800.0],["2019-11-15",15.7,15.83,15.58,15.78,1262000.0],["2019-11-18",15.72,15.78,15.6,15.74,1586200.0],["2019-11-19",15.82,15.82,15.65,15.72,1691400.0],["2019-11-20",15.67,15.76,15.38,15.47,1579100.0],["2019-11-21",15.47,15.55,15.13,15.16,1207300.0],["2019-11-22",15.21,15.23,14.9,14.92,1928000.0],["2019-11-25",14.99,15.4,14.96,15.29,1475700.0],["2019-11-26",15.26,15.38,15.13,15.17,1583100.0],["2019-11-27",15.27,15.32,15.18,15.21,891500.0],["2019-11-29",15.14,15.2,15.0,15.02,669900.0],["2019-12-02",15.0,15.02,14.42,14.63,3351600.0],["2019-12-03",14.43,14.67,14.32,14.58,2176900.0],["2019-12-04",14.64,14.75,14.52,14.57,1850100.0],["2019-12-05",14.54,14.84,14.47,14.75,2622500.0],["2019-12-06",14.83,14.97,14.76,14.93,2525500.0],["2019-12-09",14.94,15.03,14.67,14.67,1458600.0],["2019-12-10",14.66,14.78,14.54,14.6,1493000.0],["2019-12-11",14.66,14.73,14.52,14.72,1309900.0],["2019-12-12",14.75,15.16,14.75,15.1,2350300.0],["2019-12-13",15.1,15.3,14.89,14.94,1005100.0],["2019-12-16",15.01,15.22,14.99,15.03,1226100.0],["2019-12-17",15.01,15.15,14.72,14.9,1834400.0],["2019-12-18",15.0,15.0,14.51,14.77,2655700.0],["2019-12-19",14.73,15.4,14.73,15.36,2667200.0],["2019-12-20",15.39,15.39,15.22,15.25,2617400.0],["2019-12-23",15.26,15.36,15.1,15.24,973000.0],["2019-12-24",15.25,15.3,15.18,15.3,432000.0],["2019-12-26",15.31,15.39,15.18,15.29,847100.0],["2019-12-27",15.3,15.47,15.09,15.12,838800.0],["2019-12-30",15.12,15.25,14.93,15.14,826800.0],["2019-12-31",15.05,15.26,14.99,15.0,1004900.0],["2020-01-02",15.22,15.32,15.05,15.31,941600.0],["2020-01-03",15.02,15.21,15.0,15.07,1905900.0],["2020-01-06",14.96,15.1,14.86,14.98,1573400.0],["2020-01-07",14.99,15.3,14.87,15.27,2005200.0],["2020-01-08",15.24,15.75,15.18,15.55,2039200.0],["2020-01-09",15.7,15.7,15.32,15.34,1652100.0],["2020-01-10",15.34,15.34,14.99,15.12,1663600.0],["2020-01-13",15.22,15.35,15.18,15.2,2191600.0],["2020-01-14",15.25,15.35,15.01,15.17,2057100.0],["2020-01-15",15.17,15.74,15.13,15.69,3794000.0],["2020-01-16",15.88,16.1,15.71,15.88,2021100.0],["2020-01-17",16.02,16.02,15.52,15.68,2648000.0],["2020-01-21",15.56,16.07,15.52,15.73,4252500.0],["2020-01-22",15.83,15.87,15.57,15.57,1530600.0],["2020-01-23",15.61,15.79,15.43,15.77,1994300.0],["2020-01-24",15.81,15.9,15.59,15.76,2014300.0],["2020-01-27",15.43,15.5,15.24,15.37,1307600.0],["2020-01-28",15.4,15.5,15.28,15.41,1961000.0],["2020-01-29",15.49,15.55,14.64,14.71,3163300.0],["2020-01-30",14.66,14.86,14.34,14.63,2081100.0],["2020-01-31",14.54,14.58,14.03,14.1,2898400.0],["2020-02-03",14.1,14.5,14.1,14.41,3791300.0],["2020-02-04",14.63,14.96,14.52,14.78,3392800.0],["2020-02-05",15.48,16.09,14.95,15.2,4146900.0],["2020-02-06",15.28,15.32,14.81,14.82,2165600.0],["2020-02-07",14.79,14.79,14.29,14.38,2082900.0],["2020-02-10",14.34,14.51,14.24,14.43,2295700.0],["2020-02-11",14.49,14.86,14.46,14.71,1385300.0],["2020-02-12",14.81,14.9,14.68,14.78,1681600.0],["2020-02-13",14.74,14.77,14.51,14.66,1184500.0],["2020-02-14",14.63,14.66,14.24,14.43,1893800.0],["2020-02-18",14.37,14.38,14.04,14.18,1547600.0],["2020-02-19",14.21,14.28,14.05,14.1,3435900.0],["2020-02-20",14.11,14.44,14.09,14.41,3058400.0],["2020-02-21",14.37,14.4,14.04,14.18,2469400.0],["2020-02-24",13.69,13.87,13.49,13.7,2408500.0],["2020-02-25",13.71,13.76,13.26,13.41,3388300.0],["2020-02-26",13.54,14.06,13.5,13.68,3351900.0],["2020-02-27",13.26,13.6,13.03,13.04,2984700.0],["2020-02-28",12.57,13.44,12.5,13.19,4513300.0],["2020-03-02",13.24,13.58,13.0,13.55,2302100.0],["2020-03-03",13.51,13.8,13.1,13.19,3203400.0],["2020-03-04",13.42,13.64,13.15,13.62,1324600.0],["2020-03-05",13.26,13.5,12.98,13.11,2130700.0],["2020-03-06",12.7,13.36,12.6,13.09,3739900.0],["2020-03-09",12.34,13.11,12.32,12.6,4834000.0],["2020-03-10",12.95,13.06,12.38,12.71,5939100.0],["2020-03-11",12.43,12.62,11.83,12.01,2334200.0],["2020-03-12",11.39,11.39,10.09,10.12,3583000.0],["2020-03-13",10.62,11.22,10.04,11.22,3224200.0],["2020-03-16",8.52,10.41,8.08,9.91,3528300.0],["2020-03-17",10.16,10.73,9.55,10.41,4336600.0],["2020-03-18",9.72,10.35,8.95,9.0,4477700.0],["2020-03-19",8.95,10.15,8.53,9.87,3767600.0],["2020-03-20",9.99,10.75,9.63,9.71,3968100.0],["2020-03-23",9.91,10.34,9.35,9.9,3521600.0],["2020-03-24",10.4,10.98,10.26,10.94,2223700.0],["2020-03-25",10.95,11.65,10.73,11.23,3685300.0],["2020-03-26",11.39,11.86,11.23,11.77,2589800.0],["2020-03-27",11.35,11.56,11.03,11.06,2112200.0],["2020-03-30",11.11,11.4,10.77,11.37,2128900.0],["2020-03-31",11.3,11.46,11.01,11.21,1854100.0],["2020-04-01",10.89,11.09,10.5,10.67,2036800.0],["2020-04-02",10.63,10.88,10.31,10.63,1955000.0],["2020-04-03",10.55,10.68,10.2,10.32,1530300.0],["2020-04-06",10.77,11.32,10.59,11.21,2443400.0],["2020-04-07",11.58,11.77,11.26,11.34,1871800.0],["2020-04-08",11.57,11.94,11.4,11.79,1908600.0],["2020-04-09",12.05,12.13,11.67,11.94,2545200.0],["2020-04-13",11.84,11.92,11.55,11.77,1399900.0],["2020-04-14",12.09,12.28,11.92,12.07,1004000.0],["2020-04-15",11.63,11.76,11.48,11.53,1721700.0],["2020-04-16",11.57,11.69,11.27,11.66,2170800.0],["2020-04-17",11.96,12.11,11.66,11.79,1994800.0],["2020-04-20",11.53,11.86,11.53,11.66,1719200.0],["2020-04-21",11.31,11.47,11.16,11.28,1633500.0],["2020-04-22",11.54,11.77,11.39,11.68,1743200.0],["2020-04-23",11.72,11.9,11.55,11.76,2023800.0],["2020-04-24",11.91,11.95,11.75,11.9,1277300.0],["2020-04-27",11.97,12.47,11.93,12.35,3143700.0],["2020-04-28",12.61,12.64,12.06,12.07,2633000.0],["2020-04-29",12.43,12.62,12.2,12.5,2905500.0],["2020-04-30",12.32,12.32,12.01,12.08,1724200.0],["2020-05-01",11.81,11.88,11.57,11.83,2544700.0],["2020-05-04",11.75,11.97,11.63,11.83,2542500.0],["2020-05-05",11.98,12.36,11.84,12.13,1822700.0],["2020-05-06",12.15,12.35,11.86,11.9,2763200.0],["2020-05-07",11.76,12.0,11.04,11.71,5286300.0],["2020-05-08",11.93,12.35,11.89,12.32,3371700.0],["2020-05-11",12.18,12.22,11.83,11.87,2289500.0],["2020-05-12",11.92,11.99,11.21,11.22,3256400.0],["2020-05-13",11.14,11.38,10.72,10.84,1975400.0],["2020-05-14",10.64,10.75,10.46,10.68,2790100.0],["2020-05-15",10.67,10.83,10.44,10.72,3113600.0],["2020-05-18",11.03,11.46,11.0,11.29,2574100.0],["2020-05-19",11.3,11.43,11.15,11.2,2147600.0],["2020-05-20",11.38,11.47,11.18,11.45,4153100.0],["2020-05-21",11.48,11.55,11.11,11.13,2659400.0],["2020-05-22",11.2,11.41,11.06,11.39,1198300.0],["2020-05-26",11.8,11.88,11.55,11.58,2135600.0],["2020-05-27",11.72,11.93,11.51,11.9,1703100.0],["2020-05-28",12.09,12.09,11.5,11.52,1770100.0],["2020-05-29",11.45,11.66,11.33,11.59,2565900.0],["2020-06-01",12.49,12.49,12.01,12.32,3862700.0],["2020-06-02",12.37,12.46,12.17,12.21,1693900.0],["2020-06-03",12.34,12.97,12.26,12.87,2395900.0],["2020-06-04",12.75,13.04,12.56,12.68,1914900.0],["2020-06-05",13.01,13.28,12.96,13.12,2517900.0],["2020-06-08",13.17,13.24,12.97,13.15,2070200.0],["2020-06-09",13.03,13.38,12.9,13.22,2261500.0],["2020-06-10",13.2,13.48,13.17,13.18,2808400.0],["2020-06-11",12.75,12.84,12.47,12.49,2851100.0],["2020-06-12",12.96,13.03,12.38,12.72,2060800.0],["2020-06-15",12.73,13.08,12.38,12.99,2321500.0],["2020-06-16",13.45,13.64,13.01,13.29,3291000.0],["2020-06-17",13.4,13.4,13.02,13.04,2219700.0],["2020-06-18",13.0,13.06,12.81,12.84,2253400.0],["2020-06-19",13.03,13.21,12.79,13.0,4045900.0],["2020-06-22",12.94,13.02,12.68,12.96,1787000.0],["2020-06-23",13.05,13.12,12.81,12.82,1608300.0],["2020-06-24",12.7,12.76,12.27,12.33,2593800.0],["2020-06-25",12.28,12.46,12.07,12.38,3500200.0],["2020-06-26",12.55,12.87,12.41,12.5,5897900.0],["2020-06-29",12.57,12.78,12.34,12.66,2953300.0],["2020-06-30",12.64,12.87,12.55,12.74,3374100.0],["2020-07-01",12.72,12.75,12.23,12.32,2411000.0],["2020-07-02",12.51,12.84,12.46,12.65,2403300.0],["2020-07-06",12.97,13.23,12.91,13.15,2354900.0],["2020-07-07",13.05,13.1,12.65,12.69,2347700.0],["2020-07-08",12.63,12.98,12.63,12.81,3180200.0],["2020-07-09",13.15,13.23,12.83,13.05,2819800.0],["2020-07-10",13.08,13.2,12.8,12.91,1984500.0],["2020-07-13",13.09,13.39,12.75,12.76,3220900.0],["2020-07-14",12.73,13.04,12.64,13.03,2675100.0],["2020-07-15",13.28,13.33,13.1,13.28,1717400.0],["2020-07-16",13.18,13.21,13.01,13.19,1025700.0],["2020-07-17",13.2,13.63,13.19,13.5,1641000.0],["2020-07-20",13.53,13.65,13.39,13.44,1184400.0],["2020-07-21",13.51,13.8,13.33,13.44,3414600.0],["2020-07-22",13.42,13.61,13.38,13.47,1174800.0],["2020-07-23",13.45,13.74,13.39,13.64,1573400.0],["2020-07-24",13.5,13.54,13.3,13.34,955100.0],["2020-07-27",13.31,13.63,13.28,13.63,2244100.0],["2020-07-28",13.57,13.65,13.26,13.31,2828600.0],["2020-07-29",13.42,13.64,13.33,13.61,957800.0],["2020-07-30",13.5,13.79,13.41,13.74,1041600.0],["2020-07-31",13.74,13.83,13.56,13.83,1270300.0],["2020-08-03",13.92,14.24,13.87,14.2,1572000.0],["2020-08-04",14.2,14.36,14.09,14.31,1863200.0],["2020-08-05",14.37,14.37,14.17,14.26,2041400.0],["2020-08-06",14.22,14.3,14.13,14.3,1084700.0],["2020-08-07",14.22,14.28,14.08,14.26,1712000.0],["2020-08-10",14.34,14.54,14.1,14.22,2638100.0],["2020-08-11",14.34,14.66,14.32,14.44,3289000.0],["2020-08-12",14.8,14.8,13.95,14.15,3470700.0],["2020-08-13",13.95,14.14,13.88,14.04,2483600.0],["2020-08-14",13.94,13.97,13.7,13.75,1855300.0],["2020-08-17",13.75,13.88,13.56,13.64,1879700.0],["2020-08-18",13.65,13.68,13.39,13.45,2254500.0],["2020-08-19",13.46,13.7,13.43,13.56,3104700.0],["2020-08-20",13.46,13.46,13.25,13.32,1301200.0],["2020-08-21",13.29,13.29,13.06,13.17,1299200.0],["2020-08-24",13.24,13.32,13.12,13.18,961600.0],["2020-08-25",13.27,13.27,12.99,13.24,2159400.0],["2020-08-26",13.29,13.5,13.26,13.44,1419200.0],["2020-08-27",13.51,13.56,13.02,13.18,1765500.0],["2020-08-28",13.2,13.33,13.11,13.21,1345400.0],["2020-08-31",13.25,13.42,13.2,13.34,2376800.0],["2020-09-01",13.36,13.41,13.16,13.29,1453600.0],["2020-09-02",13.23,13.42,12.97,13.4,2756600.0],["2020-09-03",13.2,13.2,12.34,12.45,5278300.0],["2020-09-04",12.53,12.58,12.03,12.13,3345100.0],["2020-09-08",11.89,12.04,11.8,11.81,3196800.0],["2020-09-09",11.98,12.03,11.7,11.75,2469300.0],["2020-09-10",11.75,11.95,11.4,11.4,2138800.0],["2020-09-11",11.5,11.6,11.4,11.54,2441200.0],["2020-09-14",11.7,11.85,11.57,11.81,3302000.0],["2020-09-15",11.97,11.99,11.76,11.92,5117100.0],["2020-09-16",11.99,12.16,11.93,12.08,2904600.0],["2020-09-17",11.87,12.22,11.78,12.2,2582500.0],["2020-09-18",12.28,12.34,11.84,11.93,4442600.0],["2020-09-21",11.71,11.93,11.57,11.83,2170600.0],["2020-09-22",11.93,12.01,11.77,11.93,2896400.0],["2020-09-23",11.9,12.01,11.5,11.51,1564500.0],["2020-09-24",11.48,11.69,11.37,11.51,1316700.0],["2020-09-25",11.49,11.65,11.42,11.56,1082000.0],["2020-09-28",11.74,11.98,11.6,11.91,1943800.0],["2020-09-29",11.93,12.05,11.75,11.82,1091900.0],["2020-09-30",11.79,11.93,11.61,11.73,1296500.0],["2020-10-01",11.79,11.91,11.58,11.91,2734900.0],["2020-10-02",11.62,11.93,11.56,11.81,1776900.0],["2020-10-05",11.88,12.42,11.88,12.4,4550200.0],["2020-10-06",12.49,12.65,12.31,12.34,2553000.0],["2020-10-07",12.43,12.59,12.35,12.48,2020100.0],["2020-10-08",12.64,12.99,12.58,12.89,3155800.0],["2020-10-09",12.96,13.0,12.66,12.68,2110500.0],["2020-10-12",12.79,12.85,12.56,12.85,2285000.0],["2020-10-13",12.73,12.74,12.34,12.44,2471300.0],["2020-10-14",12.44,12.53,12.25,12.27,1005300.0],["2020-10-15",12.14,12.36,11.97,12.33,1607600.0],["2020-10-16",12.31,12.45,12.2,12.3,1179300.0],["2020-10-19",12.4,12.46,12.09,12.13,1247700.0],["2020-10-20",12.26,12.78,12.22,12.66,3724000.0],["2020-10-21",13.5,13.51,12.85,12.95,3521200.0],["2020-10-22",13.0,13.43,13.0,13.41,4002100.0],["2020-10-23",13.55,13.57,13.09,13.12,2497900.0],["2020-10-26",13.0,13.04,12.59,12.78,2090800.0],["2020-10-27",12.72,12.86,12.65,12.73,1920600.0],["2020-10-28",12.52,12.76,12.04,12.05,1932100.0],["2020-10-29",12.03,12.56,11.92,12.52,2079000.0],["2020-10-30",12.42,12.5,12.17,12.35,2796800.0],["2020-11-02",12.52,12.52,12.15,12.21,3487500.0],["2020-11-03",12.48,12.68,12.35,12.53,1620100.0],["2020-11-04",12.5,12.71,12.39,12.58,1156500.0],["2020-11-05",12.6,13.13,12.59,13.03,1967200.0],["2020-11-06",13.64,13.64,12.9,13.0,2788300.0],["2020-11-09",13.63,13.75,13.12,13.25,3429800.0],["2020-11-10",13.26,13.39,12.82,13.01,2206800.0],["2020-11-11",13.13,13.29,12.96,13.26,1455300.0],["2020-11-12",13.16,13.23,12.96,13.04,1864000.0],["2020-11-13",13.21,13.34,13.13,13.27,1047000.0],["2020-11-16",13.46,13.51,13.25,13.35,1124800.0],["2020-11-17",13.26,13.33,13.09,13.32,1393300.0],["2020-11-18",13.26,13.74,13.24,13.63,3258700.0],["2020-11-19",13.6,13.62,13.4,13.62,1580100.0],["2020-11-20",13.41,13.75,13.41,13.69,1768600.0],["2020-11-23",13.79,13.95,13.71,13.87,1984600.0],["2020-11-24",13.99,14.08,13.89,14.03,2638700.0],["2020-11-25",13.93,13.98,13.73,13.88,1282300.0],["2020-11-27",13.99,13.99,13.85,13.96,496700.0],["2020-11-30",13.85,13.93,13.53,13.55,1932200.0],["2020-12-01",13.68,13.72,13.48,13.61,2988900.0],["2020-12-02",13.46,13.81,13.4,13.59,1763200.0],["2020-12-03",13.61,13.66,13.54,13.58,1115600.0],["2020-12-04",13.62,13.84,13.58,13.69,2799400.0],["2020-12-07",13.72,13.98,13.6,13.88,2523700.0],["2020-12-08",13.8,13.82,13.67,13.75,1723200.0],["2020-12-09",13.83,13.9,13.47,13.47,1911900.0],["2020-12-10",13.29,13.54,13.2,13.51,1216800.0],["2020-12-11",13.42,13.45,13.25,13.35,1314800.0],["2020-12-14",13.45,13.68,13.42,13.54,1112900.0],["2020-12-15",13.71,13.99,13.62,13.9,1800200.0],["2020-12-16",13.95,13.99,13.74,13.89,1178700.0],["2020-12-17",13.95,14.27,13.9,14.08,1506600.0],["2020-12-18",14.2,14.2,14.04,14.11,3164200.0],["2020-12-21",13.9,14.06,13.83,13.96,1471400.0],["2020-12-22",13.98,14.36,13.89,14.34,1650900.0],["2020-12-23",14.42,14.67,14.38,14.63,1558000.0],["2020-12-24",14.7,14.73,14.57,14.7,1320200.0],["2020-12-28",14.77,15.05,14.77,14.91,1581300.0],["2020-12-29",15.03,15.03,14.67,14.75,1771100.0],["2020-12-30",14.7,14.9,14.69,14.78,960300.0],["2020-12-31",14.83,15.12,14.73,14.98,1471500.0],["2021-01-04",15.13,15.14,14.69,14.74,3813100.0],["2021-01-05",14.68,15.14,14.66,15.05,1786900.0],["2021-01-06",15.13,15.51,15.01,15.29,3129700.0],["2021-01-07",15.33,15.6,15.18,15.56,1450100.0],["2021-01-08",15.6,15.71,15.4,15.48,1972100.0],["2021-01-11",15.34,15.74,15.21,15.56,1562800.0],["2021-01-12",15.74,15.81,15.57,15.79,2100900.0],["2021-01-13",15.79,15.89,15.68,15.84,2213000.0],["2021-01-14",15.88,16.17,15.75,15.82,3003400.0],["2021-01-15",15.72,15.92,15.57,15.83,1631700.0],["2021-01-19",16.0,16.17,15.88,16.04,1839000.0],["2021-01-20",16.04,16.41,16.02,16.22,2364700.0],["2021-01-21",16.31,16.31,16.05,16.11,1762700.0],["2021-01-22",16.03,16.12,15.87,16.06,1310400.0],["2021-01-25",16.08,16.12,15.71,16.0,1354300.0],["2021-01-26",16.28,16.64,16.17,16.51,3369400.0],["2021-01-27",16.35,16.74,16.23,16.44,4311000.0],["2021-01-28",16.49,16.57,15.84,15.93,2442300.0],["2021-01-29",15.91,16.03,15.45,15.45,2068800.0],["2021-02-01",15.63,16.04,15.52,15.98,1705900.0],["2021-02-02",16.03,16.35,15.87,16.07,2662100.0],["2021-02-03",16.92,17.01,16.08,16.19,3125100.0],["2021-02-04",16.31,16.55,16.01,16.52,1864600.0],["2021-02-05",16.65,16.8,16.32,16.58,2088200.0],["2021-02-08",16.69,16.77,16.4,16.65,1477800.0],["2021-02-09",16.63,16.71,16.49,16.7,1484000.0],["2021-02-10",16.8,16.95,16.66,16.85,2893600.0],["2021-02-11",16.9,17.03,16.81,17.0,3645600.0],["2021-02-12",16.92,17.02,16.82,16.98,1593000.0],["2021-02-16",17.1,17.13,16.84,16.97,1095400.0],["2021-02-17",16.95,17.01,16.62,16.65,1237800.0],["2021-02-18",16.56,16.7,16.47,16.51,1269800.0],["2021-02-19",16.62,16.76,16.43,16.44,2345600.0],["2021-02-22",16.44,16.73,16.33,16.64,1352200.0],["2021-02-23",16.54,16.71,16.12,16.61,1961100.0],["2021-02-24",16.77,17.02,16.51,16.94,1293300.0],["2021-02-25",16.88,17.04,16.52,16.54,1526900.0],["2021-02-26",16.6,16.93,16.17,16.18,4109900.0],["2021-03-01",16.4,16.66,16.28,16.61,1387200.0],["2021-03-02",16.49,16.57,16.35,16.36,1739800.0],["2021-03-03",16.45,16.54,16.12,16.19,2807500.0],["2021-03-04",16.19,16.26,15.35,15.46,2648300.0],["2021-03-05",15.46,15.66,15.2,15.54,3293600.0],["2021-03-08",15.5,15.66,15.35,15.56,4670000.0],["2021-03-09",15.75,16.19,15.73,16.05,1737700.0],["2021-03-10",16.13,16.18,15.87,16.11,1575500.0],["2021-03-11",16.3,16.55,16.22,16.5,1954200.0],["2021-03-12",16.46,16.62,16.25,16.43,1553800.0],["2021-03-15",16.41,16.8,16.35,16.62,3079900.0],["2021-03-16",16.55,16.67,16.42,16.57,1316300.0],["2021-03-17",16.52,16.56,16.22,16.55,1421700.0],["2021-03-18",16.32,16.73,16.3,16.34,2057000.0],["2021-03-19",16.47,16.65,16.32,16.51,3505200.0],["2021-03-22",16.59,16.61,16.35,16.4,1434300.0],["2021-03-23",16.41,16.41,15.95,16.03,1580200.0],["2021-03-24",16.11,16.11,15.65,15.65,1910400.0],["2021-03-25",15.66,15.97,15.45,15.77,3467600.0],["2021-03-26",15.83,16.28,15.78,16.27,2035300.0],["2021-03-29",16.2,16.4,15.49,15.53,3085400.0],["2021-03-30",15.48,15.62,15.21,15.57,1787800.0],["2021-03-31",15.63,15.91,15.58,15.7,3992200.0],["2021-04-01",15.82,16.06,15.74,16.02,1691700.0],["2021-04-05",16.23,16.32,16.08,16.19,1228500.0],["2021-04-06",16.21,16.24,16.0,16.09,1148400.0],["2021-04-07",15.93,16.06,15.83,15.9,1431700.0],["2021-04-08",16.03,16.24,15.95,16.23,1433200.0],["2021-04-09",16.16,16.37,16.08,16.36,1180800.0],["2021-04-12",16.45,16.49,16.28,16.36,934600.0],["2021-04-13",16.24,16.49,16.23,16.42,1511900.0],["2021-04-14",16.38,16.52,16.36,16.41,1847900.0],["2021-04-15",16.5,16.64,16.44,16.58,1122000.0],["2021-04-16",16.72,16.72,16.49,16.6,977200.0],["2021-04-19",16.59,16.62,16.46,16.61,1403000.0],["2021-04-20",16.53,16.65,16.4,16.56,2509700.0],["2021-04-21",16.66,16.86,16.42,16.85,1870200.0],["2021-04-22",16.66,16.93,16.27,16.6,2112700.0],["2021-04-23",16.72,16.95,16.57,16.85,1232200.0],["2021-04-26",16.89,17.06,16.8,16.95,1537700.0],["2021-04-27",16.91,17.06,16.77,17.0,1510200.0],["2021-04-28",16.9,17.05,16.73,17.0,1499100.0],["2021-04-29",17.11,17.13,16.86,17.02,1411800.0],["2021-04-30",16.89,16.9,16.2,16.36,4171600.0],["2021-05-03",16.39,16.6,16.26,16.34,2449200.0],["2021-05-04",16.18,16.25,15.63,15.99,3811100.0],["2021-05-05",15.46,16.01,15.12,15.78,3132000.0],["2021-05-06",15.75,16.2,15.64,16.19,2301000.0],["2021-05-07",16.2,16.47,16.06,16.36,1402100.0],["2021-05-10",16.4,16.45,16.17,16.18,1653800.0],["2021-05-11",16.01,16.41,15.81,16.32,1483800.0],["2021-05-12",15.68,16.17,15.52,15.82,1688100.0],["2021-05-13",15.9,16.34,15.87,16.29,2494200.0],["2021-05-14",16.36,16.57,16.22,16.47,1492800.0],["2021-05-17",16.35,16.56,16.28,16.42,1398800.0],["2021-05-18",16.41,16.51,16.27,16.3,1025200.0],["2021-05-19",16.12,16.59,16.06,16.52,1609600.0],["2021-05-20",16.22,16.98,16.22,16.94,2009700.0],["2021-05-21",16.97,17.21,16.9,16.96,1272800.0],["2021-05-24",17.04,17.35,17.0,17.26,1597000.0],["2021-05-25",17.38,17.45,17.06,17.09,1705200.0],["2021-05-26",17.07,17.32,17.0,17.3,1099300.0],["2021-05-27",17.36,17.47,17.28,17.29,1170700.0],["2021-05-28",17.34,17.66,17.34,17.53,2010600.0],["2021-06-01",17.44,17.59,17.29,17.47,1071800.0],["2021-06-02",17.39,17.53,17.28,17.36,1034600.0],["2021-06-03",17.31,17.41,17.19,17.25,1169000.0],["2021-06-04",17.32,17.43,17.3,17.3,2155500.0],["2021-06-07",17.34,17.49,17.21,17.24,1250100.0],["2021-06-08",17.25,17.5,17.24,17.43,1268800.0],["2021-06-09",17.4,17.42,17.26,17.37,906000.0],["2021-06-10",17.42,17.53,17.27,17.49,803500.0],["2021-06-11",17.54,17.66,17.52,17.65,967600.0],["2021-06-14",17.71,17.8,17.5,17.7,844700.0],["2021-06-15",17.7,17.76,17.41,17.46,1246100.0],["2021-06-16",17.6,18.14,17.48,17.79,3019400.0],["2021-06-17",17.83,18.0,17.46,17.64,1921200.0],["2021-06-18",17.48,17.6,17.11,17.12,1804100.0],["2021-06-21",17.22,17.55,17.14,17.36,1760500.0],["2021-06-22",17.35,17.42,17.19,17.35,725900.0],["2021-06-23",17.4,17.47,17.33,17.38,853200.0],["2021-06-24",17.47,17.55,17.33,17.48,742300.0],["2021-06-25",17.48,17.68,17.47,17.59,3524800.0],["2021-06-28",17.67,18.02,17.63,17.94,1509600.0],["2021-06-29",17.91,18.0,17.74,17.77,980500.0],["2021-06-30",17.76,17.76,17.54,17.66,1008300.0],["2021-07-01",17.69,17.72,17.44,17.52,1178600.0],["2021-07-02",17.51,17.53,17.35,17.47,1186600.0],["2021-07-06",17.12,17.52,17.1,17.3,918100.0],["2021-07-07",17.12,17.36,16.9,17.15,2325400.0],["2021-07-08",16.87,17.16,16.8,17.0,1927200.0],["2021-07-09",17.18,17.2,17.07,17.17,843500.0],["2021-07-12",17.18,17.24,16.92,17.06,786500.0],["2021-07-13",17.14,17.2,16.93,17.18,1319500.0],["2021-07-14",17.37,17.45,17.08,17.1,1435200.0],["2021-07-15",17.01,17.11,16.85,16.98,1115600.0],["2021-07-16",16.99,17.06,16.76,16.76,1455900.0],["2021-07-19",16.56,16.61,16.27,16.41,1804200.0],["2021-07-20",16.32,16.74,16.26,16.58,2494300.0],["2021-07-21",16.65,16.91,16.6,16.73,1541300.0],["2021-07-22",16.61,16.67,16.31,16.35,2112000.0],["2021-07-23",16.37,16.5,16.21,16.42,2151700.0],["2021-07-26",16.43,16.55,16.36,16.46,1152900.0],["2021-07-27",16.38,16.41,16.01,16.23,1183900.0],["2021-07-28",16.23,16.62,16.22,16.48,1163400.0],["2021-07-29",16.56,16.8,16.56,16.61,747000.0],["2021-07-30",16.34,16.72,16.01,16.69,1028000.0],["2021-08-02",16.73,16.93,16.59,16.6,1282700.0],["2021-08-03",16.6,16.73,16.44,16.66,1375300.0],["2021-08-04",16.58,16.61,16.31,16.37,1056600.0],["2021-08-05",16.39,16.41,16.13,16.18,1103200.0],["2021-08-06",16.23,16.33,16.12,16.14,911700.0],["2021-08-09",16.09,16.23,16.05,16.16,805700.0],["2021-08-10",16.17,16.25,16.01,16.22,1166100.0],["2021-08-11",16.28,16.31,15.99,16.13,1011900.0],["2021-08-12",16.11,16.22,15.8,15.82,1088400.0],["2021-08-13",16.21,16.3,15.79,16.02,1886800.0],["2021-08-16",16.01,16.34,15.92,16.33,1584300.0],["2021-08-17",16.2,16.3,16.03,16.09,1241600.0],["2021-08-18",16.05,16.2,16.02,16.03,1198500.0],["2021-08-19",15.89,16.11,15.86,15.98,1528900.0],["2021-08-20",15.86,16.13,15.86,16.13,1096200.0],["2021-08-23",16.22,16.39,16.17,16.37,1053500.0],["2021-08-24",16.45,16.59,16.4,16.59,1108400.0],["2021-08-25",16.62,16.68,16.44,16.5,1412300.0],["2021-08-26",16.53,16.53,16.24,16.24,1021000.0],["2021-08-27",15.98,16.75,15.98,16.67,2109600.0],["2021-08-30",16.68,16.74,16.5,16.54,1874200.0],["2021-08-31",16.57,16.62,16.27,16.29,1882100.0],["2021-09-01",16.29,16.63,16.2,16.5,2053400.0],["2021-09-02",16.59,17.02,16.53,17.0,2292700.0],["2021-09-03",16.96,17.49,16.96,17.24,2835900.0],["2021-09-07",17.17,17.17,16.67,16.72,1410100.0],["2021-09-08",16.68,16.68,16.46,16.54,1214900.0],["2021-09-09",16.54,16.57,16.32,16.32,1510200.0],["2021-09-10",16.38,16.47,16.02,16.08,1426500.0],["2021-09-13",16.16,16.23,15.99,16.17,1787700.0],["2021-09-14",16.19,16.21,15.93,16.09,1360200.0],["2021-09-15",16.12,16.32,15.98,16.31,1639700.0],["2021-09-16",16.34,16.34,16.1,16.16,1338100.0],["2021-09-17",16.18,16.19,15.79,15.87,3552600.0],["2021-09-20",15.76,15.85,15.52,15.66,1431100.0],["2021-09-21",15.76,15.81,15.33,15.38,1546200.0],["2021-09-22",15.51,15.61,15.4,15.48,1537200.0],["2021-09-23",15.53,15.75,15.45,15.69,1536500.0],["2021-09-24",15.63,15.94,15.57,15.67,1597800.0],["2021-09-27",15.66,15.96,15.57,15.85,1946100.0],["2021-09-28",15.81,15.82,15.46,15.62,1909000.0],["2021-09-29",15.66,15.71,15.5,15.64,1745700.0],["2021-09-30",15.75,15.91,15.69,15.74,2659500.0],["2021-10-01",15.84,15.98,15.64,15.87,1600600.0],["2021-10-04",15.86,15.86,15.26,15.34,1595500.0],["2021-10-05",15.35,15.55,15.24,15.43,2889800.0],["2021-10-06",15.34,15.4,15.01,15.11,2154300.0],["2021-10-07",15.24,15.7,15.24,15.45,1557600.0],["2021-10-08",15.49,15.53,15.27,15.28,629000.0],["2021-10-11",15.25,15.39,15.25,15.25,781300.0],["2021-10-12",15.31,15.31,15.02,15.04,1026900.0],["2021-10-13",15.05,15.18,15.01,15.08,655800.0],["2021-10-14",15.23,15.56,15.22,15.54,1095900.0],["2021-10-15",15.7,15.86,15.41,15.5,1333000.0],["2021-10-18",15.39,15.39,15.11,15.11,1543300.0],["2021-10-19",15.21,15.38,15.13,15.24,3703100.0],["2021-10-20",15.3,15.4,15.21,15.27,962000.0],["2021-10-21",15.27,15.61,15.25,15.58,1291500.0],["2021-10-22",15.59,15.65,15.35,15.36,968300.0],["2021-10-25",15.01,15.34,15.01,15.07,2969100.0],["2021-10-26",15.14,15.34,15.05,15.08,1295100.0],["2021-10-27",15.05,15.29,15.05,15.12,790200.0],["2021-10-28",15.17,15.41,15.12,15.36,976400.0],["2021-10-29",15.32,15.5,15.31,15.4,1368500.0],["2021-11-01",15.33,15.9,15.31,15.88,1314600.0],["2021-11-02",15.92,16.48,15.92,16.47,2219600.0],["2021-11-03",16.44,16.53,16.32,16.5,2257600.0],["2021-11-04",16.5,16.87,16.36,16.53,2525800.0],["2021-11-05",15.37,16.3,15.21,15.79,3932000.0],["2021-11-08",15.89,16.08,15.33,15.4,4510800.0],["2021-11-09",15.4,15.72,15.38,15.53,2062700.0],["2021-11-10",15.43,15.53,15.21,15.25,2516400.0],["2021-11-11",15.27,15.42,15.12,15.17,1629400.0],["2021-11-12",15.18,15.32,15.11,15.25,2019000.0],["2021-11-15",15.26,15.68,15.15,15.6,3782900.0],["2021-11-16",15.6,15.65,15.44,15.56,1382300.0],["2021-11-17",15.45,15.7,15.4,15.67,1746300.0],["2021-11-18",15.69,15.83,15.37,15.72,2063700.0],["2021-11-19",15.68,15.75,15.46,15.54,1061500.0],["2021-11-22",15.59,15.88,15.52,15.61,1508200.0],["2021-11-23",15.57,15.72,15.47,15.62,1350400.0],["2021-11-24",15.56,15.6,15.35,15.6,904100.0],["2021-11-26",15.16,15.41,15.05,15.15,905500.0],["2021-11-29",15.33,15.39,15.06,15.22,1194400.0],["2021-11-30",15.07,15.15,14.75,14.81,1920700.0],["2021-12-01",15.05,15.36,14.82,14.83,1536700.0],["2021-12-02",14.81,15.14,14.68,15.12,2352600.0],["2021-12-03",15.15,15.55,15.13,15.54,2790300.0],["2021-12-06",15.66,16.06,15.52,16.04,3358600.0],["2021-12-07",16.14,16.5,16.14,16.21,1490700.0],["2021-12-08",16.13,16.32,16.08,16.13,1912900.0],["2021-12-09",16.18,16.52,16.17,16.17,1632200.0],["2021-12-10",16.21,16.58,16.21,16.52,1937900.0],["2021-12-13",16.55,16.66,16.39,16.52,1774000.0],["2021-12-14",16.44,16.69,16.35,16.55,1718800.0],["2021-12-15",16.55,17.0,16.4,16.95,2834200.0],["2021-12-16",16.99,17.0,16.55,16.57,2147500.0],["2021-12-17",16.56,16.95,16.45,16.69,9137400.0],["2021-12-20",16.45,16.63,16.18,16.52,2294200.0],["2021-12-21",16.64,16.88,16.39,16.74,1895600.0],["2021-12-22",16.73,17.05,16.61,17.04,1372200.0],["2021-12-23",17.17,17.28,17.04,17.1,1171400.0],["2021-12-27",17.13,17.36,17.1,17.34,753500.0],["2021-12-28",17.33,17.67,17.32,17.6,1935700.0],["2021-12-29",17.61,17.84,17.52,17.73,1246500.0],["2021-12-30",17.77,17.93,17.65,17.66,967500.0],["2021-12-31",17.65,17.79,17.42,17.62,1245600.0],["2022-01-03",17.3,17.87,17.3,17.83,1706300.0],["2022-01-04",17.8,18.09,17.73,17.9,2693800.0],["2022-01-05",17.92,18.14,17.51,17.52,2419000.0],["2022-01-06",17.49,17.61,17.36,17.44,1188200.0],["2022-01-07",17.4,17.47,16.96,17.08,1225800.0],["2022-01-10",16.93,17.31,16.84,17.29,1416600.0],["2022-01-11",17.31,17.47,17.17,17.42,1100500.0],["2022-01-12",17.49,17.57,17.23,17.25,1617400.0],["2022-01-13",17.27,17.4,16.97,16.99,2662400.0],["2022-01-14",16.92,16.99,16.74,16.94,1791900.0],["2022-01-18",16.73,16.86,16.55,16.7,2212700.0],["2022-01-19",16.69,16.92,16.54,16.78,2422900.0],["2022-01-20",16.86,17.33,16.71,16.98,2651700.0],["2022-01-21",16.91,17.08,16.51,16.52,2990400.0],["2022-01-24",16.26,16.65,16.14,16.57,3379700.0],["2022-01-25",16.37,16.61,15.85,16.09,3031600.0],["2022-01-26",16.19,16.43,15.9,15.98,2637200.0],["2022-01-27",16.04,16.24,15.6,15.64,3349900.0],["2022-01-28",15.64,15.71,15.14,15.63,2665000.0],["2022-01-31",15.61,16.48,15.27,16.46,3055900.0],["2022-02-01",16.47,16.47,16.04,16.33,2122400.0],["2022-02-02",16.3,16.42,16.13,16.35,1486400.0],["2022-02-03",16.13,16.27,15.53,15.64,3658600.0],["2022-02-04",16.79,17.25,16.35,17.03,3901500.0],["2022-02-07",17.07,17.18,16.85,16.89,2480100.0],["2022-02-08",16.89,17.41,16.89,17.28,2050200.0],["2022-02-09",17.37,17.43,16.61,17.28,2393000.0],["2022-02-10",16.92,17.36,16.76,16.84,1616900.0],["2022-02-11",16.85,16.99,16.56,16.67,1700700.0],["2022-02-14",16.64,17.06,16.58,16.69,1733900.0],["2022-02-15",16.81,17.1,16.71,16.99,1456100.0],["2022-02-16",16.86,17.02,16.71,16.89,1755100.0],["2022-02-17",16.71,16.9,16.51,16.58,1839100.0],["2022-02-18",16.56,16.74,16.43,16.58,1713000.0],["2022-02-22",16.55,16.62,16.2,16.33,1442100.0],["2022-02-23",16.36,16.53,16.02,16.05,1481100.0],["2022-02-24",15.74,16.37,15.56,16.35,1979700.0],["2022-02-25",16.35,16.46,16.14,16.37,1689600.0],["2022-02-28",16.07,16.43,15.99,16.4,2290700.0],["2022-03-01",16.29,16.38,15.86,16.01,2673600.0],["2022-03-02",16.02,16.5,15.92,16.47,1371300.0],["2022-03-03",16.5,16.69,16.36,16.5,2064200.0],["2022-03-04",16.31,16.46,15.87,15.99,1954900.0],["2022-03-07",15.95,16.01,15.51,15.55,2255300.0],["2022-03-08",15.56,15.86,15.31,15.55,2093600.0],["2022-03-09",15.85,16.01,15.57,15.92,1564700.0],["2022-03-10",15.67,16.0,15.64,15.98,1664300.0],["2022-03-11",16.12,16.18,15.76,15.78,1240900.0],["2022-03-14",15.78,15.89,15.19,15.26,1661200.0],["2022-03-15",15.35,15.6,15.29,15.59,2026300.0],["2022-03-16",15.74,16.01,15.58,16.0,1932400.0],["2022-03-17",15.93,16.26,15.88,16.24,1566100.0],["2022-03-18",16.32,16.6,16.18,16.56,5320900.0],["2022-03-21",16.51,16.67,16.31,16.48,1429500.0],["2022-03-22",16.5,16.7,16.32,16.52,1326100.0],["2022-03-23",16.39,16.39,16.0,16.0,1437400.0],["2022-03-24",16.06,16.21,15.97,16.21,976200.0],["2022-03-25",16.22,16.44,16.07,16.27,998200.0],["2022-03-28",16.21,16.32,16.1,16.26,698800.0],["2022-03-29",16.48,16.54,16.29,16.45,1986100.0],["2022-03-30",16.41,16.53,16.22,16.25,1085500.0],["2022-03-31",16.19,16.3,16.05,16.08,1463900.0],["2022-04-01",16.14,16.33,15.82,16.0,1457400.0],["2022-04-04",15.86,16.01,15.84,15.92,1255000.0],["2022-04-05",15.86,15.9,15.3,15.35,1185400.0],["2022-04-06",15.15,15.27,15.02,15.06,2056900.0],["2022-04-07",15.06,15.2,14.92,15.11,1744000.0],["2022-04-08",15.05,15.1,14.87,14.91,1479000.0],["2022-04-11",14.8,15.08,14.73,14.79,2553800.0],["2022-04-12",14.85,15.14,14.69,14.74,2404300.0],["2022-04-13",14.79,15.09,14.7,15.02,1284000.0],["2022-04-14",15.09,15.09,14.69,14.69,1679700.0],["2022-04-18",14.71,14.89,14.6,14.68,1457700.0],["2022-04-19",14.66,14.96,14.59,14.89,1734900.0],["2022-04-20",15.01,15.34,15.01,15.21,1016400.0],["2022-04-21",15.36,15.49,15.08,15.14,2251600.0],["2022-04-22",15.12,15.31,14.82,14.86,2058700.0],["2022-04-25",14.79,15.07,14.64,15.06,1809100.0],["2022-04-26",14.94,14.99,14.52,14.52,1763900.0],["2022-04-27",14.5,14.65,14.34,14.41,1632800.0],["2022-04-28",14.5,14.82,14.37,14.76,1404100.0],["2022-04-29",14.65,14.84,14.24,14.34,2255900.0],["2022-05-02",14.29,14.62,14.24,14.55,2751700.0],["2022-05-03",14.49,14.71,14.31,14.43,2735900.0],["2022-05-04",14.16,15.05,14.02,14.94,2338000.0],["2022-05-05",14.77,14.9,14.51,14.72,2658200.0],["2022-05-06",14.59,14.67,14.29,14.42,1765300.0],["2022-05-09",14.27,14.42,14.04,14.19,1902700.0],["2022-05-10",14.35,14.53,14.05,14.28,2060200.0],["2022-05-11",14.23,14.6,14.09,14.11,1517500.0],["2022-05-12",14.0,14.23,13.74,13.99,1618300.0],["2022-05-13",14.09,14.5,14.02,14.38,1584300.0],["2022-05-16",14.32,14.46,14.2,14.23,1148800.0],["2022-05-17",14.44,14.71,14.41,14.68,1265600.0],["2022-05-18",14.46,14.78,14.33,14.51,2151800.0],["2022-05-19",14.32,14.59,14.06,14.29,1948400.0],["2022-05-20",14.42,14.44,13.93,14.23,1488000.0],["2022-05-23",14.25,14.41,14.15,14.28,1162100.0],["2022-05-24",14.19,14.33,13.91,14.17,1041400.0],["2022-05-25",14.16,14.3,14.05,14.15,1123700.0],["2022-05-26",14.16,14.51,14.08,14.43,1099700.0],["2022-05-27",14.61,14.83,14.59,14.82,1341600.0],["2022-05-31",14.7,14.7,14.13,14.47,2799200.0],["2022-06-01",14.58,14.7,14.38,14.59,1292200.0],["2022-06-02",14.55,15.05,14.52,15.05,824500.0],["2022-06-03",14.86,14.91,14.65,14.78,852600.0],["2022-06-06",14.88,15.01,14.72,14.79,1426100.0],["2022-06-07",14.68,15.1,14.64,15.07,1371800.0],["2022-06-08",15.08,15.09,14.76,14.85,1195400.0],["2022-06-09",14.8,14.87,14.38,14.41,1379300.0],["2022-06-10",14.23,14.4,14.07,14.11,1042900.0],["2022-06-13",13.82,13.91,13.46,13.5,1448500.0],["2022-06-14",13.54,13.64,13.38,13.53,1272300.0],["2022-06-15",13.7,13.96,13.55,13.75,1432000.0],["2022-06-16",13.43,13.63,12.95,13.05,1396300.0],["2022-06-17",13.17,13.34,13.03,13.11,2494800.0],["2022-06-21",13.23,13.38,13.16,13.27,1214500.0],["2022-06-22",13.14,13.29,13.02,13.08,2823400.0],["2022-06-23",13.12,13.3,12.99,13.16,2416400.0],["2022-06-24",13.34,13.76,13.27,13.66,3757100.0],["2022-06-27",13.75,13.83,13.58,13.65,1049500.0],["2022-06-28",13.66,13.77,13.32,13.32,1191600.0],["2022-06-29",13.35,13.43,13.11,13.28,994800.0],["2022-06-30",13.18,13.33,13.02,13.23,1840900.0],["2022-07-01",13.15,13.27,12.86,13.09,1135800.0],["2022-07-05",12.86,13.11,12.65,13.11,1336300.0],["2022-07-06",13.13,13.23,13.0,13.11,1129600.0],["2022-07-07",13.19,13.56,13.19,13.48,1477100.0],["2022-07-08",13.39,13.56,13.27,13.46,731000.0],["2022-07-11",13.43,13.47,13.28,13.34,740900.0],["2022-07-12",13.3,13.49,13.26,13.32,788700.0],["2022-07-13",13.15,13.42,13.08,13.36,1202200.0],["2022-07-14",13.18,13.4,13.03,13.37,1374000.0],["2022-07-15",13.63,13.68,13.4,13.67,1138800.0],["2022-07-18",13.66,13.78,13.63,13.69,1493900.0],["2022-07-19",13.53,14.02,13.45,13.95,2910200.0],["2022-07-20",13.98,14.31,13.94,14.28,1391300.0],["2022-07-21",14.31,14.6,14.26,14.59,1274900.0],["2022-07-22",14.6,14.6,14.17,14.46,981100.0],["2022-07-25",14.49,14.49,14.23,14.33,1191900.0],["2022-07-26",14.3,14.46,14.26,14.27,1009200.0],["2022-07-27",14.32,14.53,14.12,14.41,2030500.0],["2022-07-28",14.5,14.81,14.44,14.76,848700.0],["2022-07-29",14.75,14.89,14.65,14.8,2029000.0],["2022-08-01",14.78,15.11,14.7,14.98,1265000.0],["2022-08-02",14.94,14.98,14.77,14.86,814000.0],["2022-08-03",14.87,15.17,14.84,15.1,2713200.0],["2022-08-04",15.15,15.15,15.0,15.14,918700.0],["2022-08-05",15.02,15.27,14.98,15.25,802800.0],["2022-08-08",15.25,15.33,15.09,15.15,1244400.0],["2022-08-09",15.05,15.11,14.71,14.75,1972300.0],["2022-08-10",14.93,15.35,14.85,15.29,1252900.0],["2022-08-11",15.36,15.54,15.19,15.27,1387100.0],["2022-08-12",15.72,16.0,15.37,15.5,2419300.0],["2022-08-15",15.37,15.8,15.37,15.79,1763100.0],["2022-08-16",15.68,15.7,15.5,15.59,2494700.0],["2022-08-17",15.44,15.45,15.18,15.34,1107300.0],["2022-08-18",15.35,15.82,15.33,15.77,1056000.0],["2022-08-19",15.74,15.75,15.59,15.63,925600.0],["2022-08-22",15.4,15.44,15.28,15.31,806800.0],["2022-08-23",15.25,15.4,14.99,15.0,1536800.0],["2022-08-24",15.05,15.12,14.94,14.95,1274500.0],["2022-08-25",14.96,15.16,14.96,15.12,2184400.0],["2022-08-26",15.16,15.22,14.53,14.55,1004100.0],["2022-08-29",14.42,14.58,14.4,14.4,795200.0],["2022-08-30",14.47,14.55,14.11,14.18,1128700.0],["2022-08-31",14.3,14.3,14.03,14.08,1537300.0],["2022-09-01",13.86,13.96,13.61,13.74,1669200.0],["2022-09-02",13.86,13.89,13.61,13.62,1267800.0],["2022-09-06",13.73,13.73,13.25,13.38,3653100.0],["2022-09-07",13.45,13.8,13.38,13.78,2545000.0],["2022-09-08",13.67,14.11,13.36,14.09,2410600.0],["2022-09-09",14.27,14.45,14.2,14.3,1550900.0],["2022-09-12",14.4,14.76,14.35,14.66,1920300.0],["2022-09-13",14.6,14.77,14.07,14.14,2775900.0],["2022-09-14",14.23,14.41,14.1,14.4,1876500.0],["2022-09-15",14.36,14.4,14.05,14.18,2671100.0],["2022-09-16",14.09,14.16,13.71,13.93,2761100.0],["2022-09-19",13.8,14.0,13.79,13.98,2159400.0],["2022-09-20",13.94,13.99,13.69,13.79,894300.0],["2022-09-21",13.86,14.02,13.64,13.64,2440600.0],["2022-09-22",13.62,13.62,13.21,13.29,2124400.0],["2022-09-23",13.16,13.26,12.94,13.24,1484800.0],["2022-09-26",13.17,13.31,12.91,13.03,1520200.0],["2022-09-27",13.13,13.31,12.91,13.03,943800.0],["2022-09-28",13.04,13.41,12.93,13.31,1301600.0],["2022-09-29",13.13,13.22,12.98,13.19,1237300.0],["2022-09-30",13.17,13.43,13.03,13.05,1355600.0],["2022-10-03",13.16,13.55,13.09,13.44,1104400.0],["2022-10-04",13.72,14.03,13.7,14.03,1744600.0],["2022-10-05",13.82,14.02,13.8,13.93,1401700.0],["2022-10-06",14.01,14.36,13.99,14.24,1573000.0],["2022-10-07",14.0,14.19,13.79,14.01,1602600.0],["2022-10-10",14.01,14.11,13.73,13.85,1063300.0],["2022-10-11",13.78,13.82,13.39,13.46,1469400.0],["2022-10-12",13.5,13.53,13.36,13.38,1147000.0],["2022-10-13",13.11,13.8,12.97,13.67,1692600.0],["2022-10-14",13.79,13.81,13.36,13.37,986500.0],["2022-10-17",13.61,13.87,13.54,13.73,1798800.0],["2022-10-18",13.97,14.12,13.77,13.93,1014800.0],["2022-10-19",13.81,13.93,13.63,13.83,1040800.0],["2022-10-20",13.79,14.24,13.78,13.98,904600.0],["2022-10-21",14.07,14.42,13.93,14.38,905000.0],["2022-10-24",14.48,14.52,14.24,14.49,996300.0],["2022-10-25",14.43,14.96,14.43,14.87,1204300.0],["2022-10-26",14.87,15.19,14.76,14.97,1381300.0],["2022-10-27",15.05,15.19,14.83,14.86,810000.0],["2022-10-28",14.93,15.32,14.91,15.25,956300.0],["2022-10-31",15.16,15.19,14.95,15.1,1345700.0],["2022-11-01",15.19,15.27,14.88,15.11,1083000.0],["2022-11-02",15.15,15.17,14.58,14.59,1174000.0],["2022-11-03",14.42,14.48,14.2,14.31,1629400.0],["2022-11-04",12.15,12.2,10.04,10.99,10956400.0],["2022-11-07",11.0,11.07,10.43,10.49,4675200.0],["2022-11-08",10.46,10.88,10.4,10.67,3924100.0],["2022-11-09",10.62,10.62,10.1,10.15,2819600.0],["2022-11-10",10.61,11.32,10.58,11.09,2536200.0],["2022-11-11",11.02,11.22,10.87,11.01,2587800.0],["2022-11-14",10.94,11.21,10.9,10.91,2076100.0],["2022-11-15",11.14,11.33,10.98,11.03,1651500.0],["2022-11-16",10.92,10.99,10.65,10.85,2071500.0],["2022-11-17",10.68,10.94,10.68,10.87,1855600.0],["2022-11-18",11.11,11.38,11.07,11.09,1894100.0],["2022-11-21",11.04,11.19,10.99,11.15,1995000.0],["2022-11-22",11.2,11.35,11.01,11.1,1515300.0],["2022-11-23",11.09,11.23,11.02,11.05,788000.0],["2022-11-25",11.03,11.18,11.01,11.02,610600.0],["2022-11-28",10.93,11.18,10.89,11.01,1736200.0],["2022-11-29",10.95,11.05,10.8,10.83,1168500.0],["2022-11-30",10.78,11.34,10.75,11.33,2154500.0],["2022-12-01",11.35,11.57,11.31,11.36,1780000.0],["2022-12-02",11.12,11.23,11.0,11.15,1958100.0],["2022-12-05",11.1,11.13,10.78,10.88,1445300.0],["2022-12-06",10.86,10.9,10.58,10.66,1429700.0],["2022-12-07",10.61,10.67,10.46,10.66,2218300.0],["2022-12-08",10.77,11.11,10.77,10.95,2962600.0],["2022-12-09",11.0,11.0,10.65,10.66,1848200.0],["2022-12-12",10.71,10.78,10.58,10.7,1367600.0],["2022-12-13",11.0,11.22,10.81,10.84,1723800.0],["2022-12-14",10.79,10.94,10.58,10.64,2071200.0],["2022-12-15",10.53,10.64,10.41,10.57,2326600.0],["2022-12-16",10.43,10.68,10.2,10.38,5152000.0],["2022-12-19",10.41,10.44,10.04,10.08,1784800.0],["2022-12-20",10.01,10.27,9.99,10.22,1741400.0],["2022-12-21",10.31,10.36,10.21,10.3,1098200.0],["2022-12-22",10.18,10.22,9.99,10.18,1284400.0],["2022-12-23",10.18,10.27,10.05,10.25,934500.0],["2022-12-27",10.25,10.31,10.1,10.27,731700.0],["2022-12-28",10.23,10.34,10.06,10.09,882400.0],["2022-12-29",10.21,10.56,10.2,10.52,1019400.0],["2022-12-30",10.39,10.52,10.33,10.51,1144900.0],["2023-01-03",10.59,10.76,10.5,10.66,1217500.0],["2023-01-04",10.76,10.88,10.61,10.75,1332400.0],["2023-01-05",10.73,10.84,10.61,10.67,1003200.0],["2023-01-06",10.83,10.99,10.71,10.99,884300.0],["2023-01-09",11.03,11.17,10.97,11.1,1168900.0],["2023-01-10",11.12,11.17,11.0,11.15,1324100.0],["2023-01-11",11.15,11.27,11.1,11.16,852400.0],["2023-01-12",11.23,11.37,11.13,11.37,1270500.0],["2023-01-13",11.24,11.4,11.22,11.24,1095300.0],["2023-01-17",11.28,11.44,11.18,11.19,1080900.0],["2023-01-18",11.19,11.34,11.12,11.14,856300.0],["2023-01-19",11.07,11.15,10.99,11.03,1075200.0],["2023-01-20",11.03,11.1,10.87,11.04,1802500.0],["2023-01-23",11.06,11.33,10.97,11.31,3038200.0],["2023-01-24",11.34,11.41,11.07,11.09,1156800.0],["2023-01-25",11.02,11.26,10.9,11.17,1124800.0],["2023-01-26",11.31,11.37,11.1,11.28,1185700.0],["2023-01-27",11.26,11.27,11.17,11.2,1236500.0],["2023-01-30",11.15,11.17,11.02,11.14,1043200.0],["2023-01-31",11.12,11.31,11.03,11.3,2567200.0],["2023-02-01",11.25,11.51,11.12,11.43,2658300.0],["2023-02-02",11.57,11.63,11.32,11.5,5744900.0],["2023-02-03",12.19,12.19,11.39,11.66,4291200.0],["2023-02-06",11.57,11.68,11.26,11.31,2142300.0],["2023-02-07",11.21,11.44,11.1,11.4,2058000.0],["2023-02-08",11.32,11.54,11.27,11.39,1931200.0],["2023-02-09",11.44,11.5,11.16,11.24,1260700.0],["2023-02-10",11.18,11.2,11.05,11.14,1029600.0],["2023-02-13",11.14,11.28,11.12,11.28,1075900.0],["2023-02-14",11.2,11.4,11.06,11.21,1360900.0],["2023-02-15",11.3,11.3,11.11,11.28,986600.0],["2023-02-16",11.13,11.22,11.06,11.15,1775500.0],["2023-02-17",11.18,11.18,11.04,11.14,2136900.0],["2023-02-21",11.0,11.07,10.86,10.92,1927800.0],["2023-02-22",10.93,11.13,10.88,11.08,2011600.0],["2023-02-23",11.16,11.19,10.97,11.06,1198700.0],["2023-02-24",10.92,10.92,10.61,10.76,2498600.0],["2023-02-27",10.86,10.97,10.75,10.79,1792200.0],["2023-02-28",10.73,11.05,10.73,10.94,2981800.0],["2023-03-01",10.91,10.97,10.68,10.77,1650200.0],["2023-03-02",10.58,10.64,10.4,10.56,7639000.0],["2023-03-03",10.67,10.81,10.64,10.71,1593000.0],["2023-03-06",10.98,10.98,10.5,10.51,1964400.0],["2023-03-07",10.56,10.57,10.23,10.34,2159100.0],["2023-03-08",10.35,10.53,10.21,10.51,2011200.0],["2023-03-09",10.59,10.76,10.43,10.45,2085400.0],["2023-03-10",10.44,10.44,10.19,10.31,1989400.0],["2023-03-13",10.2,10.3,10.06,10.19,1546000.0],["2023-03-14",10.4,10.6,10.35,10.56,2048800.0],["2023-03-15",10.39,10.52,10.08,10.26,2131000.0],["2023-03-16",10.17,10.45,10.11,10.41,1438500.0],["2023-03-17",10.4,10.45,10.16,10.25,4699300.0],["2023-03-20",10.26,10.56,10.26,10.53,1624100.0],["2023-03-21",10.65,10.77,10.57,10.63,1637100.0],["2023-03-22",10.58,10.67,10.44,10.44,1916500.0],["2023-03-23",10.5,10.64,10.31,10.45,1208700.0],["2023-03-24",10.39,10.42,10.3,10.4,986600.0],["2023-03-27",10.47,10.52,10.33,10.36,778500.0],["2023-03-28",10.32,10.34,10.24,10.32,876500.0],["2023-03-29",10.42,10.52,10.25,10.49,2392800.0],["2023-03-30",10.6,10.7,10.54,10.57,1819000.0],["2023-03-31",10.6,10.85,10.59,10.83,2713800.0],["2023-04-03",10.8,10.81,10.56,10.65,1092900.0],["2023-04-04",10.64,10.66,10.44,10.46,812200.0],["2023-04-05",10.43,10.43,10.34,10.37,1190400.0],["2023-04-06",10.1,10.38,10.04,10.36,1519000.0],["2023-04-10",10.34,10.5,10.3,10.48,1506500.0],["2023-04-11",10.46,10.52,10.3,10.32,931700.0],["2023-04-12",10.44,10.45,10.26,10.28,677600.0],["2023-04-13",10.29,10.42,10.25,10.39,971400.0],["2023-04-14",10.39,10.43,10.16,10.24,848600.0],["2023-04-17",9.37,9.54,8.9,9.31,6024400.0],["2023-04-18",9.33,9.39,9.04,9.14,2448500.0],["2023-04-19",9.06,9.15,8.98,9.03,2053100.0],["2023-04-20",8.94,9.12,8.92,8.98,2227300.0],["2023-04-21",8.96,9.0,8.88,8.93,1795900.0],["2023-04-24",8.95,9.01,8.87,8.99,1871600.0],["2023-04-25",8.91,8.95,8.7,8.73,2533400.0],["2023-04-26",8.72,8.77,8.65,8.67,1997200.0],["2023-04-27",8.68,8.8,8.62,8.78,1586600.0],["2023-04-28",8.79,8.99,8.77,8.96,2233200.0],["2023-05-01",8.92,9.03,8.9,8.99,2267900.0],["2023-05-02",8.9,8.98,8.84,8.86,2029100.0],["2023-05-03",8.6,9.17,8.52,9.01,3576200.0],["2023-05-04",9.01,9.2,8.99,9.1,2158500.0],["2023-05-05",9.21,9.27,9.04,9.16,2002300.0],["2023-05-08",9.18,9.31,9.04,9.1,1522300.0],["2023-05-09",9.02,9.06,8.88,8.93,1315500.0],["2023-05-10",9.07,9.15,8.94,9.15,1506400.0],["2023-05-11",9.1,9.18,8.95,9.17,1862200.0],["2023-05-12",9.22,9.22,9.05,9.16,1189800.0],["2023-05-15",9.15,9.31,9.12,9.29,1311700.0],["2023-05-16",9.24,9.32,9.19,9.22,1008200.0],["2023-05-17",9.26,9.54,9.17,9.48,1502400.0],["2023-05-18",9.44,9.67,9.39,9.63,1202500.0],["2023-05-19",9.72,9.72,9.57,9.68,1317000.0],["2023-05-22",9.7,9.89,9.63,9.82,1307600.0],["2023-05-23",9.73,9.85,9.67,9.68,1229600.0],["2023-05-24",9.62,9.65,9.43,9.49,1174700.0],["2023-05-25",9.48,9.69,9.48,9.65,1167400.0],["2023-05-26",9.64,10.05,9.62,10.0,2315700.0],["2023-05-30",10.07,10.15,9.98,10.04,1879300.0],["2023-05-31",9.95,10.04,9.79,9.84,3322000.0],["2023-06-01",9.82,9.87,9.68,9.81,1108300.0],["2023-06-02",9.91,10.05,9.83,9.99,1446500.0],["2023-06-05",9.98,9.98,9.51,9.65,1687100.0],["2023-06-06",9.57,9.85,9.51,9.76,2065200.0],["2023-06-07",9.85,10.03,9.85,9.93,1263800.0],["2023-06-08",9.96,9.99,9.7,9.75,2387500.0],["2023-06-09",9.78,9.83,9.7,9.79,1125800.0],["2023-06-12",9.8,10.27,9.8,10.23,1616800.0],["2023-06-13",10.25,10.37,10.21,10.22,1700100.0],["2023-06-14",10.24,10.4,10.13,10.23,2110800.0],["2023-06-15",10.17,10.49,10.1,10.47,2059900.0],["2023-06-16",10.59,10.68,10.47,10.65,5310100.0],["2023-06-20",10.64,10.68,10.48,10.56,1773100.0],["2023-06-21",10.47,10.55,10.28,10.43,2170800.0],["2023-06-22",10.43,10.43,10.17,10.26,2594100.0],["2023-06-23",10.12,10.43,10.11,10.4,4633200.0],["2023-06-26",10.46,10.65,10.39,10.6,2144300.0],["2023-06-27",10.6,10.89,10.59,10.86,2354800.0],["2023-06-28",10.85,10.93,10.76,10.91,1373700.0],["2023-06-29",10.91,11.11,10.89,11.09,1592700.0],["2023-06-30",11.21,11.36,11.19,11.33,2238100.0],["2023-07-03",11.23,11.42,11.22,11.36,1026800.0],["2023-07-05",11.29,11.29,11.15,11.21,1516400.0],["2023-07-06",11.16,11.23,11.1,11.21,1255000.0],["2023-07-07",11.2,11.51,11.19,11.37,1235500.0],["2023-07-10",11.35,11.59,11.33,11.51,1113400.0],["2023-07-11",11.61,11.65,11.37,11.45,1661200.0],["2023-07-12",11.57,11.6,11.36,11.52,1200900.0],["2023-07-13",11.54,11.6,11.44,11.47,1243400.0],["2023-07-14",11.4,11.4,10.88,11.11,1964900.0],["2023-07-17",11.09,11.19,11.0,11.07,2359400.0],["2023-07-18",11.05,11.07,10.86,10.96,1922600.0],["2023-07-19",11.03,11.19,10.9,11.03,2233700.0],["2023-07-20",11.02,11.06,10.9,11.01,1304600.0],["2023-07-21",11.09,11.22,10.91,11.12,1939000.0],["2023-07-24",11.12,11.23,10.92,10.93,981500.0],["2023-07-25",10.92,11.02,10.85,10.95,1109600.0],["2023-07-26",10.94,11.02,10.82,10.99,1380800.0],["2023-07-27",11.1,11.1,10.83,10.83,1377500.0],["2023-07-28",10.87,10.94,10.76,10.8,1246000.0],["2023-07-31",10.81,10.94,10.76,10.87,1777700.0],["2023-08-01",10.92,11.05,10.86,11.03,925500.0],["2023-08-02",10.93,10.99,10.86,10.88,1025600.0],["2023-08-03",10.81,10.92,10.73,10.84,1126000.0],["2023-08-04",10.81,11.04,10.81,10.9,1295100.0],["2023-08-07",10.91,11.0,10.74,10.98,1332900.0],["2023-08-08",10.88,10.94,10.7,10.86,1433000.0],["2023-08-09",10.85,10.85,10.65,10.75,2540600.0],["2023-08-10",10.8,10.97,10.61,10.68,3157700.0],["2023-08-11",10.71,10.71,9.93,10.41,3682400.0],["2023-08-14",10.41,10.41,10.23,10.38,2154100.0],["2023-08-15",10.35,10.38,10.13,10.16,1597700.0],["2023-08-16",10.09,10.18,9.87,9.88,3009600.0],["2023-08-17",9.95,10.18,9.86,10.14,2126600.0],["2023-08-18",10.03,10.24,9.99,10.14,1247000.0],["2023-08-21",10.14,10.15,9.97,10.13,1453600.0],["2023-08-22",10.22,10.53,10.14,10.52,2187300.0],["2023-08-23",10.53,10.57,10.38,10.48,1233100.0],["2023-08-24",10.51,10.53,10.26,10.27,884300.0],["2023-08-25",10.31,10.36,10.22,10.25,1207300.0],["2023-08-28",10.27,10.38,10.2,10.21,795400.0],["2023-08-29",10.24,10.41,10.22,10.41,1164100.0],["2023-08-30",10.38,10.58,10.35,10.52,1252700.0],["2023-08-31",10.47,10.66,10.44,10.45,2110000.0],["2023-09-01",10.52,10.56,10.31,10.5,1348500.0],["2023-09-05",10.4,10.4,10.06,10.15,1844000.0],["2023-09-06",10.15,10.2,10.04,10.08,1032600.0],["2023-09-07",10.0,10.06,9.91,9.94,1277500.0],["2023-09-08",9.92,9.94,9.77,9.8,1413700.0],["2023-09-11",9.86,9.89,9.71,9.88,1617500.0],["2023-09-12",9.83,9.88,9.68,9.71,1413900.0],["2023-09-13",9.65,9.78,9.61,9.75,1632100.0],["2023-09-14",9.85,10.07,9.83,9.92,1878300.0],["2023-09-15",9.91,10.01,9.74,9.85,4457200.0],["2023-09-18",9.99,9.99,9.7,9.77,930300.0],["2023-09-19",9.77,9.83,9.66,9.67,1642800.0],["2023-09-20",9.71,9.75,9.52,9.53,1227200.0],["2023-09-21",9.43,9.43,9.2,9.25,2708200.0],["2023-09-22",9.3,9.41,9.11,9.22,5279700.0],["2023-09-25",9.19,9.33,9.11,9.15,1456200.0],["2023-09-26",9.1,9.15,8.85,8.88,1946500.0],["2023-09-27",8.9,9.02,8.88,9.01,1891000.0],["2023-09-28",9.01,9.21,8.99,9.18,1978100.0],["2023-09-29",9.24,9.32,9.12,9.14,2043300.0],["2023-10-02",9.13,9.15,8.85,8.97,2105200.0],["2023-10-03",8.94,9.05,8.9,9.01,1343300.0],["2023-10-04",8.97,9.07,8.48,8.6,3126700.0],["2023-10-05",8.64,8.68,8.18,8.22,3307100.0],["2023-10-06",8.18,8.32,8.06,8.21,3799200.0],["2023-10-09",8.13,8.27,8.1,8.17,2214500.0],["2023-10-10",8.19,8.41,8.19,8.28,3302500.0],["2023-10-11",8.33,8.46,8.17,8.27,2539300.0],["2023-10-12",8.29,8.29,8.02,8.08,2762300.0],["2023-10-13",8.08,8.16,7.86,7.89,1313500.0],["2023-10-16",7.97,8.19,7.97,8.14,2743300.0],["2023-10-17",7.99,8.07,7.78,7.84,3737900.0],["2023-10-18",7.76,7.8,7.55,7.62,2180100.0],["2023-10-19",7.56,7.76,7.52,7.58,2263100.0],["2023-10-20",7.59,7.64,7.53,7.56,1887200.0],["2023-10-23",7.51,7.62,7.44,7.53,2223500.0],["2023-10-24",7.58,7.69,7.45,7.59,1591000.0],["2023-10-25",7.51,7.55,7.44,7.45,1240500.0],["2023-10-26",7.46,7.53,7.41,7.44,1179500.0],["2023-10-27",7.42,7.46,7.26,7.46,1824400.0],["2023-10-30",7.53,7.65,7.44,7.5,3656100.0],["2023-10-31",7.54,7.87,7.52,7.78,2805800.0],["2023-11-01",7.78,7.84,7.57,7.64,1623700.0],["2023-11-02",7.77,7.85,7.59,7.84,2568900.0],["2023-11-03",7.52,8.47,7.32,8.31,4752800.0],["2023-11-06",8.29,8.41,8.18,8.3,2512900.0],["2023-11-07",8.17,8.25,8.03,8.2,2337200.0],["2023-11-08",8.25,8.32,8.03,8.06,1333400.0],["2023-11-09",8.1,8.18,7.72,7.8,1867300.0],["2023-11-10",7.84,7.89,7.63,7.84,1965800.0],["2023-11-13",7.76,7.85,7.68,7.8,1303700.0],["2023-11-14",8.05,8.31,7.88,8.22,1436600.0],["2023-11-15",8.2,8.47,8.2,8.25,1244400.0],["2023-11-16",8.18,8.2,7.96,7.97,1775800.0],["2023-11-17",8.07,8.07,7.92,8.0,1593300.0],["2023-11-20",8.03,8.12,8.0,8.07,1214800.0],["2023-11-21",8.02,8.12,7.91,7.91,1142900.0],["2023-11-22",7.99,8.02,7.9,7.92,915100.0],["2023-11-24",7.9,8.06,7.9,8.06,726700.0],["2023-11-27",8.0,8.14,7.92,8.04,1311200.0],["2023-11-28",8.04,8.13,7.95,7.96,854300.0],["2023-11-29",8.02,8.18,7.98,8.05,1229000.0],["2023-11-30",8.1,8.13,7.96,8.08,1535200.0],["2023-12-01",8.08,8.39,8.06,8.38,1943900.0],["2023-12-04",8.34,8.61,8.32,8.56,2329800.0],["2023-12-05",8.5,8.51,8.24,8.32,1191100.0],["2023-12-06",8.39,8.56,8.35,8.38,1374500.0],["2023-12-07",8.37,8.65,8.33,8.58,1509600.0],["2023-12-08",8.55,8.64,8.48,8.53,1399900.0],["2023-12-11",8.56,8.89,8.56,8.86,2814500.0],["2023-12-12",8.9,8.94,8.76,8.91,1789500.0],["2023-12-13",9.02,9.38,8.97,9.36,2893000.0],["2023-12-14",9.55,9.73,9.4,9.61,2395900.0],["2023-12-15",9.76,9.76,9.53,9.58,6332800.0],["2023-12-18",9.59,9.69,9.39,9.64,2350500.0],["2023-12-19",9.71,9.88,9.71,9.8,2543600.0],["2023-12-20",9.8,9.98,9.61,9.62,2321200.0],["2023-12-21",9.67,9.79,9.56,9.78,1136200.0],["2023-12-22",9.86,10.0,9.77,9.81,2337800.0],["2023-12-26",9.84,10.03,9.72,9.87,1098000.0],["2023-12-27",9.88,9.97,9.82,9.92,1288600.0],["2023-12-28",9.91,10.09,9.82,10.06,1170100.0],["2023-12-29",10.02,10.1,9.93,10.07,1820000.0],["2024-01-02",9.87,10.1,9.81,10.01,1542900.0],["2024-01-03",9.93,9.98,9.72,9.75,2135000.0],["2024-01-04",9.75,9.75,9.46,9.64,1830500.0],["2024-01-05",9.63,9.74,9.53,9.61,1201300.0],["2024-01-08",9.58,9.91,9.58,9.9,1418000.0],["2024-01-09",9.77,10.05,9.74,10.04,1227600.0],["2024-01-10",10.02,10.15,9.95,10.14,1167900.0],["2024-01-11",10.08,10.16,9.95,10.13,1938600.0],["2024-01-12",10.29,10.32,10.06,10.1,1372200.0],["2024-01-16",9.99,10.17,9.53,10.14,1745700.0],["2024-01-17",9.96,10.03,9.6,9.79,1931200.0],["2024-01-18",9.91,10.08,9.69,10.05,1202400.0],["2024-01-19",10.1,10.17,9.97,10.14,1385000.0],["2024-01-22",10.27,10.28,10.08,10.17,2017600.0],["2024-01-23",10.3,10.3,10.06,10.12,1073600.0],["2024-01-24",10.22,10.22,10.07,10.11,1152200.0],["2024-01-25",10.31,10.32,10.03,10.06,1319800.0],["2024-01-26",10.12,10.23,10.03,10.05,869600.0],["2024-01-29",10.0,10.07,9.75,9.99,2761700.0],["2024-01-30",9.94,9.99,9.6,9.71,4333600.0],["2024-01-31",9.72,9.95,9.63,9.83,4038100.0],["2024-02-01",9.85,10.06,9.77,9.94,6286800.0],["2024-02-02",9.94,10.07,9.2,9.49,6682800.0],["2024-02-05",9.4,9.48,8.93,9.0,2955600.0],["2024-02-06",8.98,9.21,8.96,9.03,2090500.0],["2024-02-07",9.09,9.17,8.85,8.88,1518700.0],["2024-02-08",8.82,8.88,8.65,8.7,3928400.0],["2024-02-09",8.71,8.97,8.7,8.91,2035500.0],["2024-02-12",9.72,10.22,9.62,10.12,6618300.0],["2024-02-13",9.77,9.82,9.23,9.35,2948000.0],["2024-02-14",9.48,9.64,9.39,9.61,1728600.0],["2024-02-15",9.75,9.79,9.6,9.74,1563400.0],["2024-02-16",9.66,9.74,9.16,9.58,1623700.0],["2024-02-20",9.37,9.6,9.37,9.51,1158200.0],["2024-02-21",9.41,9.43,9.26,9.38,1340500.0],["2024-02-22",9.39,9.71,9.38,9.63,1708000.0],["2024-02-23",9.61,9.69,9.53,9.63,948100.0],["2024-02-26",9.56,9.7,9.55,9.61,941300.0],["2024-02-27",9.65,9.72,9.53,9.63,837300.0],["2024-02-28",9.48,9.49,9.34,9.43,1144700.0],["2024-02-29",9.61,9.66,9.51,9.55,1315500.0],["2024-03-01",9.56,9.8,9.53,9.73,1087900.0],["2024-03-04",9.75,9.83,9.69,9.73,871000.0],["2024-03-05",10.1,10.99,10.09,10.95,7039400.0],["2024-03-06",11.21,11.32,10.96,10.99,5199400.0],["2024-03-07",11.08,11.08,10.63,10.72,3709700.0],["2024-03-08",10.79,10.85,10.57,10.66,2201800.0],["2024-03-11",10.64,10.81,10.6,10.68,2494400.0],["2024-03-12",10.59,10.78,10.53,10.74,2065800.0],["2024-03-13",10.65,10.76,10.13,10.19,2527500.0],["2024-03-14",10.11,10.15,9.87,9.96,1962700.0],["2024-03-15",9.9,9.99,9.82,9.86,3736000.0],["2024-03-18",9.82,9.88,9.56,9.61,1774000.0],["2024-03-19",9.62,9.75,9.54,9.67,1271600.0],["2024-03-20",9.58,9.69,9.48,9.65,1340800.0],["2024-03-21",9.76,9.95,9.71,9.87,1383800.0],["2024-03-22",9.86,9.91,9.65,9.72,909300.0],["2024-03-25",9.7,9.78,9.53,9.58,1452900.0],["2024-03-26",9.72,9.8,9.4,9.47,2500700.0],["2024-03-27",9.57,9.62,9.48,9.58,2453300.0],["2024-03-28",9.57,9.6,8.9,9.09,5685200.0],["2024-04-01",9.23,9.23,8.9,8.91,2735600.0],["2024-04-02",8.85,9.02,8.78,8.98,2544200.0],["2024-04-03",8.89,9.04,8.82,9.03,1651600.0],["2024-04-04",9.12,9.13,8.82,8.83,1391600.0],["2024-04-05",8.76,8.81,8.69,8.76,1089800.0],["2024-04-08",8.87,8.93,8.69,8.77,1131900.0],["2024-04-09",8.76,8.87,8.73,8.86,1116000.0],["2024-04-10",8.6,8.7,8.44,8.52,1666200.0],["2024-04-11",8.55,8.7,8.44,8.52,873900.0],["2024-04-12",8.4,8.48,8.36,8.45,1412300.0],["2024-04-15",8.48,8.53,8.31,8.32,1601600.0],["2024-04-16",8.26,8.35,8.11,8.32,1999300.0],["2024-04-17",8.4,8.51,8.16,8.17,1384200.0],["2024-04-18",8.18,8.28,8.06,8.09,1200400.0],["2024-04-19",8.07,8.22,8.03,8.07,2251700.0],["2024-04-22",8.08,8.11,7.94,7.95,1287500.0],["2024-04-23",7.9,8.09,7.9,8.01,1382800.0],["2024-04-24",7.97,8.05,7.83,7.99,1223100.0],["2024-04-25",7.88,8.02,7.82,7.97,1053200.0],["2024-04-26",7.98,8.15,7.96,8.01,835900.0],["2024-04-29",8.08,8.13,7.98,8.02,1237900.0],["2024-04-30",7.91,8.03,7.87,7.9,2277500.0],["2024-05-01",7.89,8.07,7.81,7.92,1270900.0],["2024-05-02",7.96,8.07,7.86,8.02,1927600.0],["2024-05-03",7.45,7.93,7.1,7.56,4038300.0],["2024-05-06",7.57,7.69,7.34,7.37,1347300.0],["2024-05-07",7.3,7.56,7.23,7.44,3205100.0],["2024-05-08",7.4,7.41,7.3,7.34,1233100.0],["2024-05-09",7.32,7.56,7.32,7.47,2084300.0],["2024-05-10",7.48,7.5,7.31,7.38,1412900.0],["2024-05-13",7.39,7.53,7.33,7.35,1116500.0],["2024-05-14",7.46,7.71,7.4,7.67,1623300.0],["2024-05-15",7.73,7.78,7.62,7.66,951200.0],["2024-05-16",7.67,7.75,7.59,7.74,952500.0],["2024-05-17",7.75,7.75,7.61,7.74,1692300.0],["2024-05-20",7.75,7.91,7.72,7.76,952900.0],["2024-05-21",7.72,7.73,7.61,7.68,752300.0],["2024-05-22",7.63,7.68,7.52,7.6,1203700.0],["2024-05-23",7.6,7.62,7.32,7.38,1036200.0],["2024-05-24",7.43,7.48,7.36,7.39,1094400.0],["2024-05-28",7.41,7.49,7.31,7.35,1143600.0],["2024-05-29",7.26,7.41,7.24,7.26,817000.0],["2024-05-30",7.27,7.43,7.23,7.39,997900.0],["2024-05-31",7.39,7.53,7.37,7.52,1554300.0],["2024-06-03",7.62,7.69,7.55,7.61,1207300.0],["2024-06-04",7.56,7.64,7.46,7.6,1192600.0],["2024-06-05",7.66,7.79,7.63,7.66,818300.0],["2024-06-06",7.64,7.75,7.52,7.53,1053200.0],["2024-06-07",7.43,7.49,7.38,7.4,1194300.0],["2024-06-10",7.32,7.49,7.19,7.45,1045800.0],["2024-06-11",7.42,7.55,7.32,7.53,1052300.0],["2024-06-12",7.73,7.8,7.46,7.55,1386700.0],["2024-06-13",7.47,7.51,7.27,7.43,1167100.0],["2024-06-14",7.37,7.45,7.3,7.42,869400.0],["2024-06-17",7.42,7.48,7.35,7.48,811300.0],["2024-06-18",7.45,7.57,7.4,7.53,1498900.0],["2024-06-20",7.45,7.55,7.29,7.32,1039600.0],["2024-06-21",7.39,7.51,7.38,7.44,3518800.0],["2024-06-24",7.45,7.5,7.16,7.16,1449000.0],["2024-06-25",7.12,7.19,7.06,7.1,1522000.0],["2024-06-26",6.82,7.02,6.63,6.66,4400700.0],["2024-06-27",6.69,6.83,6.6,6.8,2301400.0],["2024-06-28",6.85,7.01,6.84,6.87,9516200.0],["2024-07-01",6.9,7.01,6.75,6.97,2466300.0],["2024-07-02",6.98,7.15,6.92,6.98,1168100.0],["2024-07-03",6.99,7.12,6.99,7.07,613000.0],["2024-07-05",7.06,7.09,6.94,7.06,929300.0],["2024-07-08",7.13,7.38,7.11,7.22,2491400.0],["2024-07-09",7.22,7.24,7.03,7.06,989900.0],["2024-07-10",7.06,7.09,6.89,7.07,721300.0],["2024-07-11",7.25,7.36,7.15,7.28,2460300.0],["2024-07-12",7.43,7.6,7.34,7.58,1839100.0],["2024-07-15",7.56,7.82,7.56,7.72,1601800.0],["2024-07-16",7.8,7.96,7.68,7.82,2015900.0],["2024-07-17",7.73,7.85,7.69,7.8,1289700.0],["2024-07-18",7.73,7.85,7.62,7.65,1241300.0],["2024-07-19",7.65,7.67,7.35,7.45,1657600.0],["2024-07-22",7.48,7.59,7.43,7.59,1548100.0],["2024-07-23",7.48,7.64,7.47,7.55,1808100.0],["2024-07-24",7.49,7.68,7.47,7.55,937500.0],["2024-07-25",7.6,7.72,7.52,7.59,1673000.0],["2024-07-26",7.72,7.91,7.66,7.84,1123900.0],["2024-07-29",7.85,7.95,7.8,7.9,955800.0],["2024-07-30",7.9,7.95,7.79,7.83,706100.0],["2024-07-31",7.9,8.25,7.86,8.04,1923200.0],["2024-08-01",8.04,8.09,7.51,7.6,1191600.0],["2024-08-02",7.3,7.56,7.28,7.49,1699100.0],["2024-08-05",7.12,7.31,7.03,7.3,2417800.0],["2024-08-06",7.25,7.57,7.23,7.47,1533000.0],["2024-08-07",7.6,7.7,7.43,7.44,1567300.0],["2024-08-08",7.54,7.9,7.51,7.86,1637000.0],["2024-08-09",7.75,7.77,7.05,7.3,3064300.0],["2024-08-12",7.27,7.62,7.19,7.54,1791900.0],["2024-08-13",7.55,7.71,7.43,7.65,2386400.0],["2024-08-14",7.65,7.95,7.63,7.78,1615300.0],["2024-08-15",8.0,8.2,7.96,8.1,1881400.0],["2024-08-16",8.1,8.2,8.09,8.12,1601900.0],["2024-08-19",8.08,8.13,7.95,7.95,1161400.0],["2024-08-20",7.96,8.04,7.89,7.95,1110500.0],["2024-08-21",8.03,8.35,8.03,8.29,1699500.0],["2024-08-22",8.26,8.35,8.13,8.15,979600.0],["2024-08-23",8.16,8.39,8.16,8.38,1166800.0],["2024-08-26",8.47,8.56,8.36,8.55,1759600.0],["2024-08-27",8.48,8.54,8.4,8.53,1207400.0],["2024-08-28",8.49,8.63,8.38,8.49,1887100.0],["2024-08-29",8.49,8.75,8.45,8.57,1377000.0],["2024-08-30",8.57,8.65,8.41,8.61,1307700.0],["2024-09-03",8.46,8.59,8.06,8.07,1559400.0],["2024-09-04",8.07,8.31,8.04,8.16,1486300.0],["2024-09-05",8.14,8.26,8.07,8.11,1346000.0],["2024-09-06",8.08,8.13,7.9,7.91,1030700.0],["2024-09-09",7.84,8.06,7.8,7.97,1380200.0],["2024-09-10",7.96,8.18,7.91,8.15,1338300.0],["2024-09-11",8.13,8.33,8.03,8.32,1477800.0],["2024-09-12",8.35,8.49,8.26,8.39,924800.0],["2024-09-13",8.49,8.53,8.37,8.38,899500.0],["2024-09-16",8.38,8.39,8.1,8.31,1313700.0],["2024-09-17",8.41,8.49,8.31,8.37,858100.0],["2024-09-18",8.35,8.47,8.2,8.28,1528000.0],["2024-09-19",8.51,8.56,8.29,8.53,1116600.0],["2024-09-20",8.54,8.61,8.37,8.38,4558100.0],["2024-09-23",8.43,8.48,8.24,8.47,1995800.0],["2024-09-24",8.5,8.79,8.48,8.73,1456200.0],["2024-09-25",8.63,8.78,8.56,8.74,2084400.0],["2024-09-26",8.86,8.95,8.79,8.88,1752700.0],["2024-09-27",8.95,9.06,8.87,9.03,1749600.0],["2024-09-30",8.97,9.07,8.9,9.02,1323700.0],["2024-10-01",9.05,9.07,8.88,8.96,1151000.0],["2024-10-02",8.94,9.07,8.92,9.06,1498500.0],["2024-10-03",8.97,9.07,8.92,9.01,1513600.0],["2024-10-04",9.19,9.19,8.99,9.05,1157200.0],["2024-10-07",8.98,9.09,8.88,8.93,1388200.0],["2024-10-08",8.96,9.15,8.88,9.05,1315800.0],["2024-10-09",9.05,9.31,8.99,9.21,1632800.0],["2024-10-10",9.17,9.19,8.98,9.04,948400.0],["2024-10-11",9.04,9.32,9.04,9.2,2297200.0],["2024-10-14",9.22,9.28,9.02,9.19,1011600.0],["2024-10-15",9.28,9.39,9.15,9.2,1657800.0],["2024-10-16",9.31,9.35,9.24,9.25,971600.0],["2024-10-17",9.26,9.39,9.21,9.33,1038900.0],["2024-10-18",9.37,9.44,9.27,9.34,717100.0],["2024-10-21",9.34,9.4,9.2,9.31,1780900.0],["2024-10-22",9.23,9.32,9.12,9.24,774800.0],["2024-10-23",9.2,9.27,9.1,9.18,513800.0],["2024-10-24",9.2,9.24,9.11,9.2,1231000.0],["2024-10-25",9.26,9.28,9.13,9.14,1483800.0],["2024-10-28",9.25,9.33,9.18,9.25,1777800.0],["2024-10-29",9.24,9.52,9.15,9.48,1961700.0],["2024-10-30",9.4,9.51,9.35,9.45,1795600.0],["2024-10-31",9.46,9.49,9.2,9.22,2821100.0],["2024-11-01",10.0,10.36,9.79,9.86,5240500.0],["2024-11-04",9.79,9.89,9.48,9.58,3423600.0],["2024-11-05",9.62,9.86,9.56,9.77,1601500.0],["2024-11-06",10.01,10.49,10.01,10.23,2683500.0],["2024-11-07",10.24,10.64,10.16,10.5,2738700.0],["2024-11-08",10.55,10.61,10.42,10.53,2271100.0],["2024-11-11",10.65,10.72,10.51,10.63,1848800.0],["2024-11-12",10.53,10.66,10.28,10.31,1544000.0],["2024-11-13",10.37,10.41,10.18,10.23,1202200.0],["2024-11-14",10.22,10.33,9.95,10.06,2170300.0],["2024-11-15",10.08,10.08,9.82,9.87,1333000.0],["2024-11-18",9.89,9.93,9.67,9.8,1465700.0],["2024-11-19",9.63,9.78,9.62,9.75,1177400.0],["2024-11-20",9.72,9.85,9.62,9.82,1062700.0],["2024-11-21",9.93,10.16,9.89,9.9,1389300.0],["2024-11-22",9.94,10.18,9.91,10.1,1494600.0],["2024-11-25",10.15,10.31,10.13,10.18,1720600.0],["2024-11-26",10.16,10.26,10.1,10.19,1472700.0],["2024-11-27",10.2,10.26,9.88,9.88,870700.0],["2024-11-29",9.89,9.99,9.89,9.94,588100.0],["2024-12-02",10.01,10.43,9.97,10.37,2144500.0],["2024-12-03",10.37,10.67,10.3,10.62,1962400.0],["2024-12-04",10.63,10.79,10.37,10.39,1278400.0],["2024-12-05",10.36,10.46,10.3,10.39,833000.0],["2024-12-06",10.45,10.64,10.35,10.47,848800.0],["2024-12-09",10.58,10.61,10.46,10.49,920400.0],["2024-12-10",10.41,10.45,10.28,10.33,866800.0],["2024-12-11",10.43,10.58,10.29,10.52,796600.0],["2024-12-12",10.51,11.32,10.51,11.11,2790300.0],["2024-12-13",11.19,11.49,10.92,11.05,3598300.0],["2024-12-16",11.07,11.45,10.97,11.16,2044700.0],["2024-12-17",10.64,10.91,10.31,10.52,2865800.0],["2024-12-18",10.62,10.66,10.03,10.15,1859500.0],["2024-12-19",10.24,10.31,10.11,10.24,1488500.0],["2024-12-20",10.12,10.31,10.01,10.2,4893500.0],["2024-12-23",10.18,10.3,10.14,10.26,1197800.0],["2024-12-24",10.25,10.35,10.16,10.33,473800.0],["2024-12-26",10.22,10.39,10.21,10.35,558200.0],["2024-12-27",10.25,10.37,10.11,10.18,705000.0],["2024-12-30",10.08,10.18,9.92,10.08,1263100.0],["2024-12-31",10.08,10.2,10.03,10.1,902400.0],["2025-01-02",10.17,10.24,10.0,10.1,851400.0],["2025-01-03",10.2,10.2,10.07,10.12,1178300.0],["2025-01-06",10.09,10.31,10.06,10.15,1413400.0],["2025-01-07",10.16,10.35,10.06,10.27,1131200.0],["2025-01-08",10.18,10.23,10.05,10.13,1122700.0],["2025-01-10",9.88,9.97,9.78,9.91,1351500.0],["2025-01-13",9.78,9.93,9.71,9.92,1424600.0],["2025-01-14",9.96,10.1,9.83,10.09,1199300.0],["2025-01-15",10.29,10.35,10.13,10.14,1118900.0],["2025-01-16",10.18,10.22,10.03,10.04,773600.0],["2025-01-17",10.11,10.24,10.1,10.22,1147700.0],["2025-01-21",10.36,10.58,10.27,10.41,1303100.0],["2025-01-22",10.39,10.72,10.39,10.5,1633300.0],["2025-01-23",10.44,10.71,10.39,10.65,1821900.0],["2025-01-24",10.63,10.76,10.38,10.49,1845900.0],["2025-01-27",10.26,10.3,9.64,9.71,2898800.0],["2025-01-28",9.75,9.9,9.63,9.89,1785900.0],["2025-01-29",9.9,9.99,9.79,9.9,1952100.0],["2025-01-30",9.99,10.18,9.95,9.99,2408300.0],["2025-01-31",12.12,12.91,11.88,12.04,17598500.0],["2025-02-03",11.7,12.45,11.58,12.33,5595200.0],["2025-02-04",12.3,12.56,12.14,12.51,3492100.0],["2025-02-05",12.65,12.78,12.43,12.67,2768900.0],["2025-02-06",12.65,12.8,12.47,12.8,1886300.0],["2025-02-07",12.82,12.85,12.35,12.46,1496000.0],["2025-02-10",12.56,12.64,12.39,12.58,2203600.0],["2025-02-11",12.53,12.72,12.4,12.49,1773300.0],["2025-02-12",12.25,12.37,12.11,12.3,1974900.0],["2025-02-13",12.4,12.4,12.15,12.23,1513100.0],["2025-02-14",12.24,12.26,12.12,12.15,1073600.0],["2025-02-18",12.2,12.38,12.07,12.11,2713800.0],["2025-02-19",12.07,12.2,11.91,12.15,2699600.0],["2025-02-20",12.14,12.15,11.82,11.86,2919400.0],["2025-02-21",11.96,12.04,11.57,11.6,2397600.0],["2025-02-24",11.63,11.75,11.34,11.35,2490700.0],["2025-02-25",11.4,11.42,11.22,11.27,1801100.0],["2025-02-26",11.24,11.36,11.19,11.3,1713200.0],["2025-02-27",11.36,11.36,11.05,11.08,1500300.0],["2025-02-28",11.08,11.19,10.92,11.18,2054700.0],["2025-03-03",11.44,11.7,10.74,10.94,3019700.0],["2025-03-04",10.81,11.22,10.71,10.99,2120100.0],["2025-03-05",10.92,11.31,10.85,11.29,2122400.0],["2025-03-06",11.01,11.07,10.79,10.81,1777500.0],["2025-03-07",11.06,11.07,10.62,10.94,1873700.0],["2025-03-10",10.7,10.8,10.51,10.71,1971100.0],["2025-03-11",10.71,10.93,10.62,10.79,1455000.0],["2025-03-12",10.87,11.02,10.71,10.76,1608300.0],["2025-03-13",10.66,10.81,10.63,10.79,1617100.0],["2025-03-14",10.9,11.08,10.83,10.94,1238100.0],["2025-03-17",10.88,11.18,10.87,11.15,1791600.0],["2025-03-18",11.03,11.13,11.0,11.13,1763900.0],["2025-03-19",11.15,11.5,11.09,11.37,1751400.0],["2025-03-20",11.17,11.43,11.17,11.36,1171900.0],["2025-03-21",11.33,11.67,11.25,11.62,6063500.0],["2025-03-24",11.81,12.06,11.71,11.77,3247500.0],["2025-03-25",11.74,11.86,11.64,11.71,1349700.0],["2025-03-26",11.76,11.8,11.5,11.59,879100.0],["2025-03-27",11.57,11.57,11.29,11.39,1264000.0],["2025-03-28",11.39,11.45,11.11,11.26,1595100.0],["2025-03-31",11.07,11.23,10.98,11.19,1613400.0],["2025-04-01",11.11,11.34,11.02,11.21,1197200.0],["2025-04-02",11.05,11.53,11.04,11.41,1231400.0],["2025-04-03",10.96,11.2,10.39,10.44,2485200.0],["2025-04-04",9.96,10.09,9.48,9.86,3205100.0],["2025-04-07",9.5,10.38,9.34,9.89,2369800.0],["2025-04-08",10.14,10.28,9.49,9.61,2400000.0],["2025-04-09",9.52,10.5,9.35,10.18,3206300.0],["2025-04-10",9.88,10.04,9.63,9.84,2491400.0],["2025-04-11",9.79,9.98,9.63,9.87,1601200.0],["2025-04-14",10.1,10.21,9.97,10.05,2144500.0],["2025-04-15",10.03,10.27,10.03,10.06,1344800.0],["2025-04-16",9.78,10.04,9.72,9.9,921000.0],["2025-04-17",9.92,9.97,9.82,9.86,902200.0],["2025-04-21",9.76,9.79,9.54,9.67,1239600.0],["2025-04-22",9.79,10.02,9.77,9.83,1841000.0],["2025-04-23",10.2,10.37,9.95,9.99,1261100.0],["2025-04-24",10.0,10.34,10.0,10.3,1606800.0],["2025-04-25",10.22,10.55,10.18,10.51,1820600.0],["2025-04-28",10.49,10.66,10.42,10.52,1555000.0],["2025-04-29",10.51,10.72,10.5,10.53,1623200.0],["2025-04-30",10.4,10.62,10.25,10.58,2264000.0],["2025-05-01",10.73,10.94,10.64,10.65,2436200.0],["2025-05-02",8.57,9.39,8.1,9.34,11090300.0],["2025-05-05",9.1,9.2,8.85,9.03,6545700.0],["2025-05-06",8.86,9.17,8.75,8.99,3412100.0],["2025-05-07",9.01,9.07,8.87,9.01,2531000.0],["2025-05-08",9.12,9.31,8.99,9.17,2485200.0],["2025-05-09",9.18,9.24,9.09,9.19,1963000.0],["2025-05-12",9.57,9.76,9.44,9.48,3604700.0],["2025-05-13",9.48,9.74,9.47,9.49,4333800.0],["2025-05-14",9.49,9.52,9.37,9.45,1885300.0],["2025-05-15",9.44,9.48,9.29,9.41,2079300.0],["2025-05-16",9.41,9.45,9.23,9.34,3612200.0],["2025-05-19",9.2,9.32,9.19,9.28,1249700.0],["2025-05-20",9.23,9.29,9.22,9.26,836100.0],["2025-05-21",9.26,9.4,9.08,9.11,1592600.0],["2025-05-22",9.09,9.23,9.07,9.09,1731300.0],["2025-05-23",8.92,9.12,8.92,9.09,1989500.0],["2025-05-27",9.21,9.4,9.17,9.24,2462100.0],["2025-05-28",9.26,9.3,9.18,9.21,1585000.0],["2025-05-29",9.31,9.36,9.07,9.16,1340700.0],["2025-05-30",9.11,9.13,8.87,9.11,2454100.0],["2025-06-02",9.06,9.15,8.94,9.15,2239000.0],["2025-06-03",9.14,9.39,9.06,9.3,2415500.0],["2025-06-04",9.36,9.37,9.19,9.29,1877100.0],["2025-06-05",9.26,9.32,9.12,9.31,2271900.0],["2025-06-06",9.47,9.49,9.36,9.44,2069000.0],["2025-06-09",9.51,9.64,9.49,9.54,1848400.0],["2025-06-10",9.59,9.62,9.43,9.52,2789600.0],["2025-06-11",9.61,9.61,9.28,9.37,1792700.0],["2025-06-12",9.32,9.48,9.21,9.39,1227100.0],["2025-06-13",9.23,9.47,9.08,9.18,2384400.0],["2025-06-16",9.23,9.35,9.18,9.25,1771400.0],["2025-06-17",9.14,9.33,9.14,9.25,1846700.0],["2025-06-18",9.24,9.47,9.18,9.34,1733700.0],["2025-06-20",9.39,9.59,9.36,9.4,2476700.0],["2025-06-23",9.37,9.63,9.28,9.62,1714100.0],["2025-06-24",9.75,9.94,9.66,9.91,2201100.0],["2025-06-25",9.92,10.0,9.84,9.85,1411300.0],["2025-06-26",9.85,9.95,9.84,9.92,1456600.0],["2025-06-27",9.93,10.07,9.87,10.0,7633900.0],["2025-06-30",10.05,10.14,10.04,10.07,1992700.0],["2025-07-01",10.01,10.3,9.96,10.16,1828800.0],["2025-07-02",10.16,10.4,9.97,10.38,2483900.0],["2025-07-03",10.44,10.5,10.4,10.44,894100.0],["2025-07-07",10.3,10.44,10.16,10.23,1900500.0],["2025-07-08",10.23,10.36,10.2,10.29,1633400.0],["2025-07-09",10.29,10.37,10.16,10.35,1279700.0],["2025-07-10",10.32,10.44,10.25,10.39,1204700.0],["2025-07-11",10.29,10.3,10.16,10.27,1224700.0],["2025-07-14",10.15,10.34,10.15,10.22,1625700.0],["2025-07-15",10.3,10.36,10.05,10.07,1266700.0],["2025-07-16",10.1,10.16,9.96,10.11,1522700.0],["2025-07-17",10.1,10.44,10.1,10.28,3248900.0],["2025-07-18",10.34,10.37,10.18,10.2,1408600.0],["2025-07-21",10.23,10.39,10.18,10.28,1613700.0],["2025-07-22",10.26,10.33,10.09,10.25,1302400.0],["2025-07-23",10.32,10.44,10.28,10.31,1763200.0],["2025-07-24",10.24,10.3,10.15,10.17,1312900.0],["2025-07-25",10.17,10.19,10.05,10.18,1229600.0],["2025-07-28",10.2,10.32,10.13,10.19,1193400.0],["2025-07-29",10.26,10.39,10.13,10.19,1551000.0],["2025-07-30",10.24,10.31,10.09,10.17,957600.0],["2025-07-31",10.07,10.28,10.02,10.05,1479500.0],["2025-08-01",9.9,9.9,9.62,9.76,2243500.0],["2025-08-04",9.83,10.15,9.68,10.01,1839000.0],["2025-08-05",10.04,10.05,9.85,9.94,2076500.0],["2025-08-06",9.97,10.08,9.92,10.04,1896200.0],["2025-08-07",10.13,10.18,10.02,10.16,2850000.0],["2025-08-08",12.4,12.5,10.81,10.93,10212300.0],["2025-08-11",10.96,11.03,10.77,10.86,3368700.0],["2025-08-12",10.84,11.16,10.72,10.96,1673700.0],["2025-08-13",11.03,11.12,10.94,11.03,1791000.0],["2025-08-14",10.36,10.83,10.3,10.8,13646100.0],["2025-08-15",10.81,10.88,10.59,10.78,4220200.0],["2025-08-18",10.75,10.86,10.65,10.73,4293300.0],["2025-08-19",10.76,10.82,10.56,10.66,3839800.0],["2025-08-20",10.61,10.72,10.45,10.55,4657900.0],["2025-08-21",10.5,10.8,10.49,10.79,3451400.0],["2025-08-22",10.87,11.28,10.78,11.1,4122900.0],["2025-08-25",11.06,11.13,10.92,11.03,3206400.0],["2025-08-26",11.03,11.31,11.03,11.19,4390300.0],["2025-08-27",11.19,11.32,11.13,11.14,1959600.0],["2025-08-28",11.2,11.3,11.19,11.27,2472900.0],["2025-08-29",11.27,11.29,11.09,11.28,3361000.0],["2025-09-02",11.22,11.62,11.16,11.49,3752300.0],["2025-09-03",11.49,11.57,11.43,11.5,3492900.0],["2025-09-04",11.62,11.87,11.58,11.73,5142300.0],["2025-09-05",11.73,11.84,11.59,11.66,2156900.0],["2025-09-08",11.69,11.72,11.54,11.61,2579800.0],["2025-09-09",11.61,11.72,11.55,11.69,1520400.0],["2025-09-10",11.77,11.98,11.67,11.9,3020600.0],["2025-09-11",11.95,12.28,11.89,12.26,3925200.0],["2025-09-12",12.24,12.25,11.93,12.03,2544000.0],["2025-09-15",12.06,12.19,11.96,12.12,1944800.0],["2025-09-16",12.11,12.18,12.08,12.17,2139000.0],["2025-09-17",12.22,12.37,12.1,12.2,2185600.0],["2025-09-18",12.3,12.43,12.24,12.34,1755900.0],["2025-09-19",12.34,12.35,12.14,12.24,4371000.0],["2025-09-22",12.25,12.39,12.17,12.38,2687400.0],["2025-09-23",12.39,12.58,12.27,12.41,2999500.0],["2025-09-24",12.43,12.5,12.14,12.31,2453100.0],["2025-09-25",12.22,12.34,12.05,12.29,1281200.0],["2025-09-26",12.28,12.28,12.17,12.21,1529900.0],["2025-09-29",12.32,12.63,12.25,12.55,2727100.0],["2025-09-30",12.5,12.7,12.45,12.69,1623700.0],["2025-10-01",12.55,12.91,12.5,12.79,2149600.0],["2025-10-02",12.94,12.97,12.6,12.77,1743100.0],["2025-10-03",12.85,12.95,12.67,12.72,2081700.0],["2025-10-06",12.74,13.0,12.72,12.78,1966500.0],["2025-10-07",12.77,12.83,12.46,12.65,1825800.0],["2025-10-08",12.72,12.86,12.64,12.82,2006900.0],["2025-10-09",12.78,12.84,12.61,12.66,1263200.0],["2025-10-10",12.68,12.71,12.23,12.27,1930100.0],["2025-10-13",12.63,12.78,12.51,12.59,1602200.0],["2025-10-14",12.43,12.82,12.43,12.78,2150700.0],["2025-10-15",12.96,13.1,12.88,13.01,2595700.0],["2025-10-16",13.11,13.46,13.06,13.32,8752900.0],["2025-10-17",13.21,13.34,12.77,13.04,4736400.0],["2025-10-20",13.17,13.35,13.11,13.16,1446500.0],["2025-10-21",13.15,13.36,13.12,13.33,2341800.0],["2025-10-22",13.31,13.37,13.01,13.23,2178600.0],["2025-10-23",13.24,13.49,13.23,13.42,2321100.0],["2025-10-24",13.5,13.92,13.43,13.75,4957100.0],["2025-10-27",13.91,13.99,13.75,13.95,2810000.0],["2025-10-28",13.95,14.1,13.77,14.0,4380900.0],["2025-10-29",14.66,14.85,13.96,13.98,7566800.0],["2025-10-30",15.85,17.43,15.8,17.1,19891000.0],["2025-10-31",17.32,17.91,16.98,17.7,8838300.0],["2025-11-03",17.65,17.99,17.11,17.54,7496500.0],["2025-11-04",17.08,17.42,16.76,16.76,4840700.0],["2025-11-05",16.96,17.64,16.83,17.44,5137700.0],["2025-11-06",17.48,17.74,17.26,17.54,4044700.0],["2025-11-07",17.44,17.82,17.04,17.81,3899200.0],["2025-11-10",18.23,18.46,17.95,18.16,3789700.0],["2025-11-11",18.16,18.16,17.53,17.91,3726800.0],["2025-11-12",18.0,18.23,17.76,17.81,2746700.0],["2025-11-13",17.74,17.86,16.65,16.93,4594600.0],["2025-11-14",16.52,17.17,16.42,16.89,3835100.0],["2025-11-17",16.83,17.24,16.67,16.7,2467200.0],["2025-11-18",16.58,16.73,16.33,16.58,2129200.0],["2025-11-19",16.62,16.84,16.11,16.14,5074100.0],["2025-11-20",16.71,16.87,15.86,15.92,5328600.0],["2025-11-21",16.0,16.03,15.51,15.96,3040900.0],["2025-11-24",16.01,16.7,15.97,16.55,3643500.0],["2025-11-25",16.61,17.54,16.53,17.48,4659800.0],["2025-11-26",17.58,18.16,17.45,17.96,3955800.0],["2025-11-28",18.02,18.02,17.72,17.94,1624400.0],["2025-12-01",17.67,17.84,17.54,17.61,2901600.0],["2025-12-02",17.75,17.98,17.35,17.56,4168900.0],["2025-12-03",17.46,17.56,16.69,17.51,3291600.0],["2025-12-04",17.44,17.79,17.36,17.5,2171400.0],["2025-12-05",17.48,18.55,17.39,18.32,6065400.0],["2025-12-08",18.45,18.9,18.06,18.59,5123900.0],["2025-12-09",18.51,19.02,18.3,18.94,3611300.0],["2025-12-10",18.76,19.73,18.74,19.2,6539900.0],["2025-12-11",19.01,19.76,18.83,19.57,5237800.0],["2025-12-12",19.5,19.56,17.98,18.0,5086800.0],["2025-12-15",18.02,18.44,17.84,17.88,2916300.0],["2025-12-16",17.52,17.95,16.91,17.28,4770200.0],["2025-12-17",17.77,17.82,17.06,17.14,2944900.0],["2025-12-18",17.28,17.51,17.21,17.4,2173800.0],["2025-12-19",17.3,18.12,17.29,18.02,6012700.0],["2025-12-22",18.09,18.48,18.07,18.41,1992400.0],["2025-12-23",18.26,18.48,18.17,18.3,1890300.0],["2025-12-24",18.36,18.45,18.21,18.26,727200.0],["2025-12-26",18.29,18.31,18.08,18.2,982500.0],["2025-12-29",18.08,18.27,17.89,18.1,1597200.0],["2025-12-30",18.14,18.2,17.95,18.01,1990100.0],["2025-12-31",18.12,18.2,17.78,17.82,2147100.0],["2026-01-02",18.05,18.18,17.73,18.15,2579600.0],["2026-01-05",18.44,18.52,17.43,18.11,3055700.0],["2026-01-06",18.1,18.68,17.72,18.58,3933500.0],["2026-01-07",18.58,18.65,17.91,18.54,4497000.0],["2026-01-08",18.43,18.48,16.98,17.11,4938800.0],["2026-01-09",17.08,17.79,17.02,17.78,4413800.0],["2026-01-12",17.65,18.06,17.63,18.05,3726600.0],["2026-01-13",18.05,18.55,17.92,18.03,4691100.0],["2026-01-14",18.01,18.01,17.3,17.8,3495500.0],["2026-01-15",18.08,19.0,18.08,18.85,3693000.0],["2026-01-16",18.95,19.21,18.54,18.6,2696500.0],["2026-01-20",18.17,18.89,18.07,18.64,2613100.0],["2026-01-21",18.89,19.49,18.52,19.12,4296600.0],["2026-01-22",19.75,19.9,18.96,19.4,3762600.0],["2026-01-23",19.35,19.35,18.57,18.79,3126200.0],["2026-01-26",19.08,20.27,18.81,19.92,5106900.0],["2026-01-27",20.02,20.73,19.98,20.7,6920600.0],["2026-01-28",20.62,21.52,20.54,21.03,9101300.0],["2026-01-29",23.01,24.95,22.8,24.7,15626200.0],["2026-01-30",24.26,24.99,23.9,24.46,7140900.0],["2026-02-02",24.2,26.08,24.09,25.59,6663000.0],["2026-02-03",25.93,26.47,25.45,25.88,5786300.0],["2026-02-04",26.14,26.84,24.06,24.5,6105200.0],["2026-02-05",23.65,26.18,23.61,25.32,5378200.0],["2026-02-06",25.83,26.6,25.14,26.38,5363500.0],["2026-02-09",26.35,27.69,25.71,27.62,3655000.0],["2026-02-10",27.62,27.84,26.91,27.33,3155800.0],["2026-02-11",27.51,27.9,26.47,26.9,3272300.0],["2026-02-12",27.26,28.15,26.38,26.5,5162500.0],["2026-02-13",26.5,27.0,25.55,26.29,5129000.0],["2026-02-17",26.03,26.88,25.81,26.3,3500900.0],["2026-02-18",26.32,27.09,26.0,26.33,3727400.0],["2026-02-19",25.97,26.67,25.69,26.33,3705900.0],["2026-02-20",26.42,27.77,26.17,27.53,5288800.0],["2026-02-23",27.65,28.31,26.72,27.37,4217400.0],["2026-02-24",27.92,29.67,27.46,29.13,6394300.0],["2026-02-25",29.12,31.42,29.07,30.85,7806500.0],["2026-02-26",30.58,31.15,28.74,29.9,5010500.0],["2026-02-27",29.39,29.91,29.18,29.71,6970900.0],["2026-03-02",30.15,35.61,29.54,35.35,17421500.0],["2026-03-03",34.33,34.36,31.75,33.04,9672500.0],["2026-03-04",33.9,34.38,31.66,32.59,4464600.0],["2026-03-05",31.54,32.08,30.19,31.0,4600800.0],["2026-03-06",30.02,30.48,27.57,27.88,6358600.0],["2026-03-09",27.13,29.29,26.87,29.24,4278400.0],["2026-03-10",29.45,31.35,29.45,29.72,5134900.0],["2026-03-11",29.5,30.22,28.85,30.09,3193500.0],["2026-03-12",29.18,30.49,28.47,29.76,4197900.0],["2026-03-13",30.77,31.29,29.71,29.97,3478900.0],["2026-03-16",30.78,31.93,30.7,31.6,5817300.0],["2026-03-17",30.97,31.95,30.24,30.84,4864900.0],["2026-03-18",31.69,33.82,31.23,32.44,7721900.0],["2026-03-19",31.21,34.46,30.84,34.25,6994600.0],["2026-03-20",34.26,34.59,30.57,31.44,10324800.0],["2026-03-23",32.33,33.85,31.64,33.61,5260600.0],["2026-03-24",33.05,36.03,33.05,35.94,9490800.0],["2026-03-25",36.17,38.08,35.74,37.27,8700000.0],["2026-03-26",36.26,36.96,34.41,34.44,4860600.0],["2026-03-27",34.16,35.47,33.55,34.64,4457400.0],["2026-03-30",35.01,35.28,30.81,31.81,7291700.0],["2026-03-31",32.87,33.53,31.44,33.28,8534900.0],["2026-04-01",34.18,36.38,33.7,35.3,6269700.0],["2026-04-02",33.59,37.42,33.11,36.89,4758200.0],["2026-04-06",37.01,38.0,35.37,35.87,3212000.0],["2026-04-07",35.71,38.55,35.53,38.54,6222200.0],["2026-04-08",40.99,41.81,39.54,41.41,7024400.0],["2026-04-09",41.87,43.0,41.17,42.74,7494900.0],["2026-04-10",43.48,43.64,41.66,41.79,5184300.0],["2026-04-13",41.55,42.14,41.12,41.48,5061800.0],["2026-04-14",41.95,42.1,39.91,40.78,5084400.0],["2026-04-15",40.15,40.33,37.66,39.26,8782500.0],["2026-04-16",39.34,41.74,38.5,41.16,5883200.0],["2026-04-17",41.43,44.29,41.43,44.14,6082700.0],["2026-04-20",44.74,45.66,43.2,44.62,5383100.0],["2026-04-21",44.99,45.69,43.71,44.26,4967000.0],["2026-04-22",45.11,46.06,43.1,44.31,4125000.0],["2026-04-23",44.3,47.0,43.92,46.15,4576300.0],["2026-04-24",47.42,48.89,46.89,47.75,4589900.0],["2026-04-27",47.75,47.8,44.53,44.92,6269800.0],["2026-04-28",42.85,44.89,42.18,43.17,5792900.0],["2026-04-29",43.96,45.9,43.55,45.53,8102600.0],["2026-04-30",59.99,60.43,49.26,52.4,21290200.0],["2026-05-01",53.52,57.01,52.0,55.33,10042300.0],["2026-05-04",55.33,56.31,52.33,52.49,6788500.0],["2026-05-05",53.5,55.8,53.3,53.97,5886100.0],["2026-05-06",55.34,56.93,51.62,53.0,7831200.0],["2026-05-07",52.0,52.52,49.75,51.05,6220300.0],["2026-05-08",52.19,52.69,49.99,51.21,4831200.0],["2026-05-11",51.65,55.37,51.32,54.93,6697000.0],["2026-05-12",52.89,54.64,50.66,53.4,4870300.0],["2026-05-13",55.0,55.8,51.34,53.63,4951400.0],["2026-05-14",53.64,54.99,52.2,53.11,3732500.0],["2026-05-15",50.46,52.07,50.0,51.43,4393200.0],["2026-05-18",52.24,52.5,48.81,49.75,5051400.0],["2026-05-19",48.42,50.56,46.58,49.28,4922400.0],["2026-05-20",45.34,49.34,45.32,48.1,15773200.0],["2026-05-21",47.94,49.52,47.11,48.98,5824300.0],["2026-05-22",49.77,50.46,48.27,49.51,4585800.0],["2026-05-26",51.0,54.51,49.47,53.79,8682300.0],["2026-05-27",53.54,54.4,50.61,53.06,7209800.0],["2026-05-28",53.69,53.86,48.3,48.49,8521700.0],["2026-05-29",48.39,49.12,45.88,48.56,9392000.0],["2026-06-01",47.22,48.6,46.0,47.49,7127400.0],["2026-06-02",49.47,53.02,48.09,52.88,7233900.0],["2026-06-03",53.45,54.86,52.32,52.42,6214100.0],["2026-06-04",49.79,54.06,47.83,53.21,4888900.0],["2026-06-05",51.56,52.48,46.78,47.56,6355800.0],["2026-06-08",49.01,50.34,47.0,48.75,6408600.0],["2026-06-09",50.0,50.49,44.26,46.43,7199900.0],["2026-06-10",46.51,49.74,46.02,46.82,4366300.0],["2026-06-11",48.37,50.31,47.57,50.24,3901400.0],["2026-06-12",50.92,55.59,49.89,53.46,5169100.0],["2026-06-15",55.89,57.5,51.76,54.05,6475400.0],["2026-06-16",54.38,54.39,50.01,50.1,5926800.0],["2026-06-17",50.42,51.49,48.41,48.73,5834800.0],["2026-06-18",50.79,51.89,46.72,47.17,49091200.0],["2026-06-22",47.6,53.1,47.4,52.94,9330100.0],["2026-06-23",49.28,51.16,49.01,49.97,4717500.0],["2026-06-24",49.39,50.75,48.01,49.41,7025300.0],["2026-06-25",51.03,51.73,47.65,50.44,4870500.0],["2026-06-26",48.91,48.91,45.91,47.63,34969400.0],["2026-06-29",47.96,48.3,44.7,47.41,4870400.0],["2026-06-30",47.41,49.41,47.3,47.75,6515200.0],["2026-07-01",46.25,47.98,44.93,47.07,5432900.0],["2026-07-02",46.4,47.3,40.79,41.66,7070200.0],["2026-07-06",41.67,44.59,41.65,42.42,4528334.963475],["2026-07-07",40.2,42.16,39.235,40.22,5762257.283603],["2026-07-08",39.92,40.825,38.89,40.7,5027141.309578],["2026-07-09",42.955,44.15,42.75,42.88,3552832.044903],["2026-07-10",42,43.635,41.38,43.08,3373810.343008],["2026-07-13",41.82,42.97,40.66,40.92,3634939.26586],["2026-07-14",42.48,42.95,41.365,41.85,3361865.770804],["2026-07-15",42.48,42.83,38.41,40.12,4318877.869741],["2026-07-16",38.72,39.1399,36.34,36.93,5519969.970041],["2026-07-17",35.38,38.66,34.83,38.16,7463939.142162],["2026-07-20",39.055,40.36,38.66,39.43,4357831.109584],["2026-07-21",41.02,43.28,40.7,43.02,3932224.272939],["2026-07-22",41.51,43.28,41.3475,42.25,3306628.274413],["2026-07-23",41.73,43.74,41.35,41.8,2178717.821847],["2026-07-24",41.4,42.05,39.345,39.52,2867111.678048],["2026-07-27",40.51,40.51,36.82,38.16,3695502.458462],["2026-07-28",36.52,36.52,33.66,35.1,6609312.380399],["2026-07-29",34.33,35.14,31.41,32.23,9773723.04388],["2026-07-30",34.02,35.558,33.59,35.05,6227931.958451],["2026-07-31",37.37,37.9647,35.82,36.95,5995269.361822],["2026-08-03",35.62,38.31,35.3766,37.75,4337239.037442],["2026-08-04",40.33,41.3,39,40.32,6370070.963497],["2026-08-05",39.962,41.35,38.78,38.9,7373931.383666],["2026-08-06",38,41.575,36.2446,40.59,6990434.871879],["2026-08-07",41.7,42.2,38.42,39.14,7741822.968106],["2026-08-10",40.16,40.16,37.35,37.61,1201011.962377],["2026-08-11",37.385,38.85,37.35,38.4,3257749.190091],["2026-08-12",41,43.58,40.55,43.11,6013118.247954],["2026-08-13",42.65,43.95,42.435,42.99,4064983.497462],["2026-08-14",43.55,44.38,42.25,43.54,3186967.648264]]}