{"t":"VYX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-12-11",4.511,5.3694,4.511,5.2781,4938574.0],["1996-12-12",5.4242,5.9538,5.4242,5.8808,4777204.0],["1996-12-13",5.8808,5.899,5.6433,5.6981,1621850.0],["1996-12-16",5.6981,5.6981,5.552,5.5703,686882.0],["1996-12-17",5.5338,5.6068,5.4242,5.4424,2692108.0],["1996-12-18",5.4607,5.5155,5.3694,5.4607,1938396.0],["1996-12-19",5.4242,5.4242,5.3694,5.4059,507908.0],["1996-12-20",5.4242,5.4242,5.2781,5.2781,1722258.0],["1996-12-23",5.2781,5.2963,5.2598,5.2781,178322.0],["1996-12-24",5.2963,5.3146,5.2963,5.3146,77262.0],["1996-12-26",5.3146,5.3146,5.2598,5.2781,2210932.0],["1996-12-27",5.3146,5.3146,5.132,5.1685,245478.0],["1996-12-30",5.1868,5.1868,5.0224,5.132,1176208.0],["1996-12-31",4.9676,5.0041,4.7302,4.9128,9684482.0],["1997-01-02",4.8945,4.9859,4.785,4.9311,11518884.0],["1997-01-03",4.9493,5.1685,4.9493,5.1502,7681212.0],["1997-01-06",5.1502,5.3511,5.1502,5.205,7519516.0],["1997-01-07",5.2598,5.2963,5.0772,5.1137,5813232.0],["1997-01-08",5.0772,5.0772,4.8763,5.0224,5290328.0],["1997-01-09",5.0224,5.0954,4.8763,4.8763,5861480.0],["1997-01-10",4.785,4.8945,4.6571,4.7484,5027246.0],["1997-01-13",4.8398,4.8763,4.6206,4.6754,4767098.0],["1997-01-14",4.6206,4.8215,4.6206,4.7484,6056428.0],["1997-01-15",4.6571,5.1502,4.6571,5.132,5730428.0],["1997-01-16",5.0954,5.205,5.0041,5.0772,3418110.0],["1997-01-17",5.0224,5.2781,4.9676,5.2598,3953728.0],["1997-01-20",5.1868,5.2598,5.132,5.205,1654124.0],["1997-01-21",5.205,5.7164,5.205,5.6616,5984056.0],["1997-01-22",5.6981,6.0451,5.6981,5.826,6411768.0],["1997-01-23",5.7529,5.9538,5.6799,5.6981,2671570.0],["1997-01-24",5.7164,5.7164,5.5703,5.6981,2073360.0],["1997-01-27",5.6981,5.7529,5.5886,5.6433,2058038.0],["1997-01-28",5.7712,5.826,5.6251,5.7529,2351112.0],["1997-01-29",5.7712,5.9173,5.7712,5.826,3060814.0],["1997-01-30",5.826,5.8442,5.6068,5.6616,1742470.0],["1997-01-31",5.6251,5.7164,5.4242,5.5338,2834570.0],["1997-02-03",5.552,5.5703,5.479,5.552,2690804.0],["1997-02-04",5.5338,5.552,5.479,5.479,2574096.0],["1997-02-05",5.4059,5.4972,5.2963,5.3329,1447766.0],["1997-02-06",5.2415,5.3146,5.205,5.2415,1406690.0],["1997-02-07",5.3877,5.3877,5.1685,5.2415,1559258.0],["1997-02-10",5.2415,5.3694,5.2415,5.2963,1573276.0],["1997-02-11",5.2963,5.3511,5.1685,5.2233,1898624.0],["1997-02-12",5.1868,5.3329,5.1685,5.205,1799194.0],["1997-02-13",5.1685,5.205,5.0589,5.1137,1626414.0],["1997-02-14",5.0954,5.1685,5.0589,5.1137,1660644.0],["1997-02-18",5.1137,5.2963,5.0772,5.2781,1802454.0],["1997-02-19",5.2233,5.2963,5.1502,5.1868,2615824.0],["1997-02-20",5.1685,5.205,5.132,5.1502,1451678.0],["1997-02-21",5.1502,5.1685,5.0954,5.132,787942.0],["1997-02-24",5.0954,5.2963,5.0407,5.2781,1649560.0],["1997-02-25",5.2415,5.2598,5.132,5.1502,1455590.0],["1997-02-26",5.1868,5.1868,5.0407,5.1137,1247602.0],["1997-02-27",5.0772,5.0772,4.9311,4.9493,1559910.0],["1997-02-28",4.8763,4.8945,4.8032,4.8215,2336116.0],["1997-03-03",4.8215,5.0407,4.8215,5.0224,2407836.0],["1997-03-04",5.0772,5.205,5.0224,5.0772,1917206.0],["1997-03-05",5.0407,5.132,4.9859,5.0589,1316714.0],["1997-03-06",5.0772,5.1868,5.0407,5.1137,1775070.0],["1997-03-07",5.132,5.1685,5.0589,5.0772,1846790.0],["1997-03-10",5.0772,5.2233,5.0772,5.1868,1098620.0],["1997-03-11",5.1868,5.4424,5.1868,5.4242,1852658.0],["1997-03-12",5.4424,5.479,5.3877,5.4242,2181592.0],["1997-03-13",5.4424,5.4607,5.3329,5.3329,1659014.0],["1997-03-14",5.4424,5.4424,5.2415,5.3511,950942.0],["1997-03-17",5.3146,5.3694,5.2781,5.3511,778162.0],["1997-03-18",5.3511,5.3877,5.2781,5.2781,961700.0],["1997-03-19",5.3146,5.3694,5.2781,5.2963,835212.0],["1997-03-20",5.2963,5.3146,5.2781,5.2963,1170014.0],["1997-03-21",5.3146,5.3511,5.2781,5.2963,789572.0],["1997-03-24",5.2963,5.2963,5.1685,5.205,792832.0],["1997-03-25",5.1868,5.3146,5.1868,5.3146,1335296.0],["1997-03-26",5.2233,5.2781,5.205,5.2415,546702.0],["1997-03-27",5.2598,5.2598,5.1685,5.2415,692098.0],["1997-03-31",5.1685,5.205,5.132,5.132,866182.0],["1997-04-01",5.1502,5.1868,5.1137,5.1685,919320.0],["1997-04-02",5.1685,5.1868,4.9859,5.0224,1173274.0],["1997-04-03",5.0041,5.0224,4.9311,4.9676,1148172.0],["1997-04-04",4.9676,5.0224,4.8945,5.0041,1969366.0],["1997-04-07",5.0407,5.132,4.9859,5.0224,896826.0],["1997-04-08",4.9859,5.0224,4.9493,4.9859,718504.0],["1997-04-09",5.0224,5.0772,4.9311,4.9493,1178816.0],["1997-04-10",4.9128,4.9493,4.8763,4.8763,439448.0],["1997-04-11",4.858,4.858,4.7667,4.8215,1239778.0],["1997-04-14",4.8032,4.8398,4.7667,4.8215,731218.0],["1997-04-15",4.8945,4.9128,4.6389,4.6937,1377676.0],["1997-04-16",4.6937,4.8032,4.1458,4.4562,3731396.0],["1997-04-17",4.438,4.4928,4.3284,4.3649,1971648.0],["1997-04-18",4.4014,4.4197,4.3466,4.4197,3191540.0],["1997-04-21",4.4562,4.4745,4.4014,4.4562,1963824.0],["1997-04-22",4.4562,4.4928,4.4197,4.4197,2603762.0],["1997-04-23",4.4197,4.4197,4.3284,4.3467,931382.0],["1997-04-24",4.3101,4.3649,4.2736,4.3284,1300414.0],["1997-04-25",4.3101,4.3467,4.2736,4.3467,952246.0],["1997-04-28",4.3284,4.3467,4.2736,4.2919,1798216.0],["1997-04-29",4.2736,4.3101,4.2553,4.2553,1074496.0],["1997-04-30",4.2005,4.2736,4.1823,4.2188,2471080.0],["1997-05-01",4.2371,4.4745,4.2371,4.4745,2255268.0],["1997-05-02",4.438,4.6754,4.438,4.6754,2716232.0],["1997-05-05",4.6754,4.8032,4.6389,4.6389,2017614.0],["1997-05-06",4.5658,4.5841,4.511,4.511,836842.0],["1997-05-07",4.4562,4.4745,4.3649,4.3649,692750.0],["1997-05-08",4.3649,4.4745,4.3466,4.3832,1248254.0],["1997-05-09",4.4197,4.4745,4.3466,4.4745,2009464.0],["1997-05-12",4.511,4.6023,4.4745,4.5658,2023482.0],["1997-05-13",4.5475,4.6571,4.5475,4.6206,2218104.0],["1997-05-14",4.6754,4.7119,4.5841,4.6206,2347852.0],["1997-05-15",4.5841,4.6023,4.511,4.6023,2011746.0],["1997-05-16",4.5475,4.5658,4.4928,4.4928,1412558.0],["1997-05-19",4.4562,4.5475,4.4014,4.4014,1770832.0],["1997-05-20",4.3649,4.3832,4.2736,4.2919,2831962.0],["1997-05-21",4.2919,4.4014,4.2736,4.3832,1910360.0],["1997-05-22",4.3649,4.4562,4.3649,4.3832,1484604.0],["1997-05-23",4.3284,4.4197,4.3284,4.4014,1583382.0],["1997-05-27",4.4197,4.6023,4.4014,4.5841,2060646.0],["1997-05-28",4.5475,4.5841,4.511,4.5475,2122586.0],["1997-05-29",4.511,4.7302,4.511,4.7119,3968724.0],["1997-05-30",4.6023,4.8032,4.5658,4.7484,8923924.0],["1997-06-02",4.785,4.8032,4.6937,4.7302,2118022.0],["1997-06-03",4.6937,4.6937,4.6023,4.6023,2003922.0],["1997-06-04",4.6023,4.6206,4.5293,4.5475,951594.0],["1997-06-05",4.5293,4.5475,4.4745,4.4745,1223804.0],["1997-06-06",4.511,4.6389,4.511,4.5841,1980450.0],["1997-06-09",4.5293,4.5658,4.4197,4.5019,3243048.0],["1997-06-10",4.4562,4.511,4.438,4.4562,1278898.0],["1997-06-11",4.4745,4.4928,4.438,4.4745,935294.0],["1997-06-12",4.4928,4.5658,4.438,4.4745,1210764.0],["1997-06-13",4.4562,4.4928,4.3832,4.438,955180.0],["1997-06-16",4.4197,4.4562,4.4014,4.4197,1298458.0],["1997-06-17",4.2005,4.3101,4.1458,4.2188,12301284.0],["1997-06-18",4.2188,4.2919,4.2005,4.2371,6522934.0],["1997-06-19",4.2188,4.2188,4.091,4.1275,1951110.0],["1997-06-20",4.1092,4.2919,4.0544,4.1823,2702866.0],["1997-06-23",4.2736,4.3466,4.1458,4.164,2419246.0],["1997-06-24",4.2371,4.2371,4.1275,4.2097,2471080.0],["1997-06-25",4.2097,4.4014,3.9449,4.3101,3211100.0],["1997-06-26",4.3284,4.4197,4.2188,4.2371,2345244.0],["1997-06-27",4.2553,4.3101,4.2188,4.2462,1963172.0],["1997-06-30",4.2736,4.3466,4.2188,4.3284,1433748.0],["1997-07-01",4.3101,4.3649,4.2553,4.2827,1514596.0],["1997-07-02",4.3101,4.3832,4.2919,4.2919,1684768.0],["1997-07-03",4.3101,4.3467,4.2188,4.2279,1471238.0],["1997-07-07",4.2371,4.2645,4.1549,4.1549,1700416.0],["1997-07-08",4.1731,4.2097,4.1275,4.1549,2094876.0],["1997-07-09",4.1914,4.2188,4.1001,4.1001,2190068.0],["1997-07-10",4.091,4.1275,4.091,4.1184,2452172.0],["1997-07-11",4.1275,4.1275,4.0636,4.091,2010768.0],["1997-07-14",4.091,4.1092,4.0453,4.091,2082488.0],["1997-07-15",4.0818,4.091,3.9631,4.0727,3180782.0],["1997-07-16",4.1184,4.3467,4.1184,4.2005,5286416.0],["1997-07-17",4.2005,4.2097,4.0362,4.0727,2361544.0],["1997-07-18",4.0453,4.0453,3.9814,4.027,2474666.0],["1997-07-21",4.0088,4.027,3.9814,4.0088,1710196.0],["1997-07-22",3.9905,4.1458,3.9905,4.1001,1775070.0],["1997-07-23",4.1001,4.1458,4.091,4.1366,2078902.0],["1997-07-24",4.1184,4.164,4.0818,4.1184,2071730.0],["1997-07-25",4.1184,4.164,4.1001,4.1366,1754206.0],["1997-07-28",4.1549,4.2553,4.1275,4.2005,2192676.0],["1997-07-29",4.1731,4.3467,4.1731,4.3193,3116560.0],["1997-07-30",4.374,4.5293,4.3649,4.5202,5070604.0],["1997-07-31",4.5293,4.7484,4.4928,4.6845,6020894.0],["1997-08-01",4.6845,4.9128,4.6663,4.9128,4273860.0],["1997-08-04",4.8763,4.8763,4.7028,4.7484,1741492.0],["1997-08-05",4.7119,4.8215,4.5841,4.7941,1924052.0],["1997-08-06",4.785,4.8945,4.7484,4.8854,2263744.0],["1997-08-07",4.8945,5.1411,4.8945,5.0954,3364320.0],["1997-08-08",5.0407,5.0407,4.8306,5.0041,2297974.0],["1997-08-11",4.9128,4.9676,4.8306,4.9493,1309216.0],["1997-08-12",4.9767,5.1046,4.9767,5.0041,2112806.0],["1997-08-13",5.0041,5.0954,4.9585,5.0863,1536112.0],["1997-08-14",5.1137,5.1959,5.1137,5.1594,1569364.0],["1997-08-15",5.1411,5.1594,5.0589,5.0954,910844.0],["1997-08-18",5.068,5.2142,5.0589,5.1502,1229998.0],["1997-08-19",5.2142,5.2142,5.0589,5.0772,841080.0],["1997-08-20",5.0407,5.1137,5.0133,5.0589,1910686.0],["1997-08-21",5.0589,5.0772,5.0407,5.0498,1029508.0],["1997-08-22",4.9676,4.995,4.9128,4.9676,1860156.0],["1997-08-25",4.9676,5.0589,4.9585,5.0407,1487538.0],["1997-08-26",4.995,5.1137,4.9859,5.0772,1701068.0],["1997-08-27",5.1137,5.1594,5.1046,5.132,2541822.0],["1997-08-28",5.1502,5.205,5.0863,5.1685,1391368.0],["1997-08-29",5.205,5.205,5.132,5.1776,1110356.0],["1997-09-02",5.1776,5.2507,5.1776,5.205,766100.0],["1997-09-03",5.1502,5.205,5.1137,5.132,1247928.0],["1997-09-04",5.1228,5.1502,5.1046,5.132,1372460.0],["1997-09-05",5.132,5.2598,5.132,5.2598,1147194.0],["1997-09-08",5.2963,5.5155,5.2872,5.4516,1617938.0],["1997-09-09",5.479,5.5155,5.3146,5.3877,1588924.0],["1997-09-10",5.3785,5.4607,5.3329,5.342,1297480.0],["1997-09-11",5.2872,5.2872,5.068,5.2415,2707756.0],["1997-09-12",5.2598,5.4059,5.1594,5.3785,1471564.0],["1997-09-15",5.3785,5.4698,5.3694,5.4059,1509054.0],["1997-09-16",5.4424,5.4424,5.2598,5.3055,1977190.0],["1997-09-17",5.3603,5.4516,5.2872,5.4242,1854288.0],["1997-09-18",5.4059,5.4059,5.3146,5.3329,672212.0],["1997-09-19",5.342,5.3877,5.3237,5.342,1174904.0],["1997-09-22",5.342,5.3968,5.3055,5.3237,1344098.0],["1997-09-23",5.3146,5.3146,5.2233,5.2507,1100902.0],["1997-09-24",5.2598,5.3146,5.1046,5.1228,1281506.0],["1997-09-25",5.1137,5.1959,5.1137,5.1594,863900.0],["1997-09-26",5.1228,5.1594,5.1228,5.1228,1112312.0],["1997-09-29",5.1502,5.1868,5.1411,5.1502,1027552.0],["1997-09-30",5.1868,5.1959,5.0954,5.0954,2018592.0],["1997-10-01",5.1046,5.1502,5.1046,5.1228,1302370.0],["1997-10-02",5.1137,5.1685,5.1137,5.1228,729588.0],["1997-10-03",5.132,5.3329,5.1228,5.2872,1192182.0],["1997-10-06",5.3146,5.4333,5.3146,5.4333,863574.0],["1997-10-07",5.4059,5.4607,5.3968,5.4607,807828.0],["1997-10-08",5.4607,5.4607,5.3694,5.3694,1985014.0],["1997-10-09",5.3511,5.4424,5.3146,5.4424,1453960.0],["1997-10-10",5.4424,5.4972,5.4059,5.479,925188.0],["1997-10-13",5.5064,5.6068,5.5064,5.5886,1462110.0],["1997-10-14",5.6068,5.6251,5.5064,5.5429,1017446.0],["1997-10-15",5.5064,5.5155,5.0954,5.205,4481522.0],["1997-10-16",5.205,5.2598,4.9493,4.9676,3651200.0],["1997-10-17",4.9402,5.0224,4.8032,4.8306,3446798.0],["1997-10-20",4.8489,4.9311,4.8489,4.9219,1521442.0],["1997-10-21",4.9676,5.1228,4.9676,5.1228,3198060.0],["1997-10-22",5.0954,5.1137,4.995,5.0772,1243364.0],["1997-10-23",4.9311,4.9676,4.8398,4.8945,1994468.0],["1997-10-24",4.9585,4.9859,4.6389,4.6754,2390558.0],["1997-10-27",4.6023,4.6206,4.3284,4.3284,1794956.0],["1997-10-28",4.2371,4.438,4.2005,4.438,3570026.0],["1997-10-29",4.438,4.5932,4.3923,4.5749,2591048.0],["1997-10-30",4.4562,4.5475,4.3649,4.374,3064726.0],["1997-10-31",4.4014,4.4745,4.3649,4.4288,1460154.0],["1997-11-03",4.5019,4.5749,4.4836,4.5749,1106444.0],["1997-11-04",4.6115,4.6571,4.511,4.6571,964308.0],["1997-11-05",4.6115,4.7941,4.6115,4.7484,805872.0],["1997-11-06",4.7302,4.7302,4.5932,4.6663,875636.0],["1997-11-07",4.6023,4.6023,4.4562,4.4836,832278.0],["1997-11-10",4.4836,4.4836,4.3649,4.3649,1001472.0],["1997-11-11",4.3832,4.438,4.3467,4.374,750126.0],["1997-11-12",4.3284,4.3649,4.3101,4.3193,890632.0],["1997-11-13",4.3193,4.3649,4.3101,4.3101,754364.0],["1997-11-14",4.3284,4.438,4.3284,4.4106,1461458.0],["1997-11-17",4.4928,4.5019,4.3923,4.4106,876614.0],["1997-11-18",4.4471,4.4562,4.374,4.374,402610.0],["1997-11-19",4.3375,4.3466,4.301,4.3375,944748.0],["1997-11-20",4.3832,4.4106,4.3284,4.3649,1115572.0],["1997-11-21",4.3832,4.4014,4.3193,4.3467,2565620.0],["1997-11-24",4.3193,4.3375,4.2827,4.301,843036.0],["1997-11-25",4.2919,4.3193,4.2188,4.2371,981586.0],["1997-11-26",4.2371,4.374,4.1823,4.3649,1046460.0],["1997-11-28",4.3558,4.374,4.3101,4.3101,287858.0],["1997-12-01",4.3466,4.3923,4.2919,4.3649,989736.0],["1997-12-02",4.3101,4.3193,4.2279,4.2736,752734.0],["1997-12-03",4.2553,4.4197,4.2188,4.4014,2091942.0],["1997-12-04",4.4288,4.4745,4.3832,4.4014,1748012.0],["1997-12-05",4.374,4.4197,4.3466,4.3832,1792674.0],["1997-12-08",4.3832,4.3832,4.2736,4.301,773598.0],["1997-12-09",4.301,4.301,4.2005,4.2371,1026574.0],["1997-12-10",4.1366,4.164,4.1184,4.1549,1256730.0],["1997-12-11",4.1366,4.1549,4.0727,4.1001,893566.0],["1997-12-12",4.1001,4.1092,3.9996,4.0088,1112312.0],["1997-12-15",4.0088,4.0088,3.9449,3.9449,2877276.0],["1997-12-16",3.9449,3.9449,3.7805,3.7896,2077272.0],["1997-12-17",3.7988,3.9357,3.7896,3.9357,2416964.0],["1997-12-18",3.9631,4.027,3.8627,4.0088,2452498.0],["1997-12-19",4.0088,4.2645,4.0088,4.2371,3195778.0],["1997-12-22",4.2462,4.2827,4.0362,4.1184,1594466.0],["1997-12-23",4.1092,4.1092,4.0544,4.0636,1090144.0],["1997-12-24",4.0636,4.1275,4.0636,4.0818,243196.0],["1997-12-26",4.0636,4.1092,4.0544,4.0636,333824.0],["1997-12-29",4.091,4.091,4.0179,4.0453,985498.0],["1997-12-30",4.0362,4.0818,4.0088,4.0362,1603920.0],["1997-12-31",4.0544,4.091,4.0362,4.0636,1633912.0],["1998-01-02",4.091,4.1731,4.091,4.164,899434.0],["1998-01-05",4.2005,4.2919,4.1823,4.2279,1905144.0],["1998-01-06",4.2279,4.2279,3.9996,4.0362,1280854.0],["1998-01-07",4.0544,4.091,3.954,4.091,879548.0],["1998-01-08",4.0727,4.1184,4.0362,4.0636,623312.0],["1998-01-09",4.0727,4.0727,3.8444,3.8718,815652.0],["1998-01-12",3.7805,3.8809,3.744,3.817,826410.0],["1998-01-13",3.817,3.9814,3.817,3.9175,609620.0],["1998-01-14",3.8718,3.9449,3.8444,3.9357,1265532.0],["1998-01-15",3.9996,4.0544,3.9905,4.0179,2115414.0],["1998-01-16",4.0544,4.1184,4.0362,4.0727,860314.0],["1998-01-20",4.1001,4.1001,3.9905,3.9905,1684116.0],["1998-01-21",4.0544,4.2005,3.8992,3.9449,3500588.0],["1998-01-22",3.8809,3.9905,3.8809,3.954,1777026.0],["1998-01-23",3.954,4.0727,3.954,4.0727,922580.0],["1998-01-26",4.164,4.2005,4.1366,4.1823,1491124.0],["1998-01-27",4.091,4.1458,4.0636,4.1184,951920.0],["1998-01-28",4.1092,4.3284,4.1092,4.3193,960070.0],["1998-01-29",4.2827,4.4471,4.2827,4.3832,1374742.0],["1998-01-30",4.3832,4.438,4.374,4.3923,848904.0],["1998-02-02",4.4562,4.4562,4.3193,4.3467,944422.0],["1998-02-03",4.3284,4.3284,4.2553,4.2736,665692.0],["1998-02-04",4.2919,4.4836,4.2919,4.3832,2348178.0],["1998-02-05",4.3649,4.4197,4.2827,4.3101,953550.0],["1998-02-06",4.2736,4.3649,4.2371,4.3649,965286.0],["1998-02-09",4.3832,4.4654,4.3832,4.4654,829670.0],["1998-02-10",4.4654,4.5202,4.4014,4.4928,1445810.0],["1998-02-11",4.4745,4.5293,4.4562,4.5293,1144260.0],["1998-02-12",4.5293,4.5658,4.511,4.5567,703182.0],["1998-02-13",4.5841,4.7302,4.5475,4.6937,1742470.0],["1998-02-17",4.6754,4.7302,4.6754,4.6754,1296176.0],["1998-02-18",4.6389,4.7028,4.6206,4.6206,1054936.0],["1998-02-19",4.6297,4.6937,4.6206,4.6754,1665534.0],["1998-02-20",4.6571,4.6937,4.6023,4.6023,643198.0],["1998-02-23",4.6023,4.648,4.5749,4.6389,568544.0],["1998-02-24",4.6206,4.6389,4.5475,4.5841,1065368.0],["1998-02-25",4.5658,4.6663,4.5658,4.648,1033420.0],["1998-02-26",4.6206,4.7302,4.6206,4.6754,1259012.0],["1998-02-27",4.6389,4.6845,4.5384,4.5658,1124374.0],["1998-03-02",4.5658,4.5932,4.5475,4.5932,805546.0],["1998-03-03",4.5841,4.5932,4.5293,4.5293,831626.0],["1998-03-04",4.5293,4.6937,4.5202,4.6571,890306.0],["1998-03-05",4.6206,4.6389,4.5932,4.6389,1358116.0],["1998-03-06",4.6023,4.7941,4.5658,4.721,1453960.0],["1998-03-09",4.6754,4.6937,4.6206,4.6206,1537742.0],["1998-03-10",4.6571,4.8945,4.648,4.8672,1319322.0],["1998-03-11",4.8672,4.9311,4.8032,4.9219,1718346.0],["1998-03-12",4.9311,4.9767,4.8945,4.9402,1548826.0],["1998-03-13",4.9311,4.995,4.9037,4.9219,1243364.0],["1998-03-16",4.9311,4.9767,4.8945,4.9585,1367570.0],["1998-03-17",4.9676,4.9676,4.8398,4.8489,1384848.0],["1998-03-18",4.8215,4.8398,4.7393,4.7941,867160.0],["1998-03-19",4.7941,4.9128,4.7667,4.8124,1496340.0],["1998-03-20",4.8124,4.8489,4.7667,4.8306,1292264.0],["1998-03-23",4.8215,4.8945,4.8215,4.8215,907584.0],["1998-03-24",4.858,4.8854,4.8215,4.8306,373596.0],["1998-03-25",4.858,4.8854,4.785,4.7941,1896994.0],["1998-03-26",4.7941,4.8763,4.7941,4.8215,904324.0],["1998-03-27",4.8398,4.8398,4.7393,4.7393,759906.0],["1998-03-30",4.7028,4.7028,4.6206,4.648,601796.0],["1998-03-31",4.6754,4.8398,4.6754,4.8306,959418.0],["1998-04-01",4.8215,4.9676,4.8032,4.9676,1269118.0],["1998-04-02",4.9493,5.0407,4.8854,5.0133,1128612.0],["1998-04-03",5.0407,5.1228,5.0224,5.0315,1856570.0],["1998-04-06",5.0224,5.0315,4.9219,4.9311,1162842.0],["1998-04-07",4.9311,4.9311,4.7119,4.7667,1408320.0],["1998-04-08",4.7667,4.8763,4.7484,4.8306,1081994.0],["1998-04-09",4.8306,4.8398,4.7667,4.7667,828040.0],["1998-04-13",4.9676,4.9859,4.8215,4.8398,2669288.0],["1998-04-14",4.8215,4.858,4.7119,4.7758,1456242.0],["1998-04-15",4.8215,4.9128,4.7484,4.7484,2597568.0],["1998-04-16",4.7576,4.7576,4.6663,4.6663,1455916.0],["1998-04-17",4.7667,4.8763,4.7576,4.8215,2138560.0],["1998-04-20",4.9128,5.0954,4.8672,5.0863,1566430.0],["1998-04-21",5.0954,5.2415,5.0772,5.2233,1601312.0],["1998-04-22",5.2233,5.4242,5.2233,5.3511,3815830.0],["1998-04-23",5.342,5.479,5.2963,5.3694,3451362.0],["1998-04-24",5.3329,5.4972,5.3329,5.4333,3144596.0],["1998-04-27",5.4059,5.5886,5.3603,5.5612,2428700.0],["1998-04-28",5.5612,5.5612,5.3694,5.4242,3117864.0],["1998-04-29",5.415,5.4242,5.3511,5.3694,1296502.0],["1998-04-30",5.4059,5.4059,5.3329,5.3603,1458850.0],["1998-05-01",5.3511,5.5155,5.3055,5.4607,1588598.0],["1998-05-04",5.4516,5.4972,5.3968,5.4059,1074496.0],["1998-05-05",5.3877,5.3877,5.3146,5.342,978978.0],["1998-05-06",5.342,5.6068,5.3329,5.5246,983868.0],["1998-05-07",5.5155,5.5155,5.4424,5.4607,1491450.0],["1998-05-08",5.479,5.5246,5.3329,5.3329,866834.0],["1998-05-11",5.3329,5.4424,5.3329,5.4059,956484.0],["1998-05-12",5.3968,5.4059,5.2963,5.3055,1014186.0],["1998-05-13",5.3237,5.3785,5.3146,5.3511,769034.0],["1998-05-14",5.3329,5.4059,5.3146,5.3694,518992.0],["1998-05-15",5.3511,5.3694,5.2324,5.2507,826736.0],["1998-05-18",5.2507,5.2963,5.205,5.2415,1244668.0],["1998-05-19",5.4059,5.4881,5.3329,5.342,1127634.0],["1998-05-20",5.3785,5.4242,5.3785,5.3968,857706.0],["1998-05-21",5.3968,5.5338,5.3968,5.479,667648.0],["1998-05-22",5.5338,5.5794,5.3694,5.4059,1043526.0],["1998-05-26",5.3877,5.3877,5.0954,5.1046,1502208.0],["1998-05-27",5.1137,5.1137,5.0041,5.0954,1646952.0],["1998-05-28",5.0589,5.1137,5.0498,5.0863,1127960.0],["1998-05-29",5.068,5.1046,4.9585,4.9585,1159256.0],["1998-06-01",4.9311,5.0041,4.9219,4.9311,1231954.0],["1998-06-02",4.9585,4.9767,4.8945,4.9219,1374742.0],["1998-06-03",4.9128,4.9859,4.8854,4.8945,845644.0],["1998-06-04",4.9128,4.9311,4.9037,4.9219,453792.0],["1998-06-05",4.9128,4.9493,4.9037,4.9311,230482.0],["1998-06-08",4.9493,4.9493,4.8672,4.9128,968872.0],["1998-06-09",4.9128,5.0224,4.9037,4.9676,1019728.0],["1998-06-10",4.9311,4.9767,4.9128,4.9311,1351922.0],["1998-06-11",4.9128,4.9128,4.858,4.9037,963004.0],["1998-06-12",4.9128,4.9493,4.8398,4.9037,1082320.0],["1998-06-15",4.8763,4.9128,4.8032,4.8032,739694.0],["1998-06-16",4.8398,4.8763,4.8215,4.8306,356970.0],["1998-06-17",4.8306,4.8489,4.6937,4.7484,1261620.0],["1998-06-18",4.6754,4.6937,4.5658,4.6115,887372.0],["1998-06-19",4.5658,4.5841,4.4928,4.5202,713288.0],["1998-06-22",4.5293,4.6297,4.5019,4.6023,652000.0],["1998-06-23",4.6206,4.7119,4.6206,4.6754,363164.0],["1998-06-24",4.7667,4.8215,4.7302,4.785,1673684.0],["1998-06-25",4.8032,4.8032,4.7028,4.7302,518992.0],["1998-06-26",4.721,4.785,4.7119,4.7302,187776.0],["1998-06-29",4.7302,4.7758,4.6845,4.6845,568218.0],["1998-06-30",4.6845,4.7484,4.6023,4.7484,915734.0],["1998-07-01",4.7484,4.8489,4.7302,4.8489,1271074.0],["1998-07-02",4.8945,4.9037,4.8215,4.8306,583540.0],["1998-07-06",4.8398,4.8945,4.8215,4.858,1139370.0],["1998-07-07",4.858,4.8763,4.8124,4.8306,751104.0],["1998-07-08",4.8306,4.8489,4.8032,4.8306,973110.0],["1998-07-09",4.8124,4.8306,4.785,4.8306,705138.0],["1998-07-10",4.8215,4.8398,4.7302,4.7393,1084602.0],["1998-07-13",4.7028,4.785,4.6754,4.7302,703834.0],["1998-07-14",4.6937,4.7119,4.5293,4.5293,1033420.0],["1998-07-15",4.8032,4.858,4.7576,4.785,2993332.0],["1998-07-16",4.858,4.9676,4.7667,4.9585,2274502.0],["1998-07-17",5.0041,5.0315,4.9676,5.0041,1636194.0],["1998-07-20",5.0224,5.0954,5.0133,5.0224,877918.0],["1998-07-21",5.0133,5.1594,5.0041,5.0407,1200984.0],["1998-07-22",5.0041,5.1411,4.9585,5.132,914756.0],["1998-07-23",5.1137,5.2689,5.0954,5.1868,1556976.0],["1998-07-24",5.2598,5.2598,5.0041,5.0407,1298784.0],["1998-07-27",5.0041,5.0041,4.8672,4.9859,1006036.0],["1998-07-28",4.9676,5.0407,4.9128,4.9585,729588.0],["1998-07-29",4.9676,5.0224,4.8398,4.8489,667974.0],["1998-07-30",4.8489,4.9859,4.8489,4.9676,475960.0],["1998-07-31",4.9311,4.995,4.9219,4.9493,657542.0],["1998-08-03",4.9311,4.9859,4.8854,4.9676,752408.0],["1998-08-04",4.9676,4.9676,4.7484,4.7667,970502.0],["1998-08-05",4.7119,4.8032,4.6937,4.7484,832278.0],["1998-08-06",4.7576,4.7758,4.7393,4.7576,978652.0],["1998-08-07",4.7758,4.8215,4.7667,4.8032,1046786.0],["1998-08-10",4.7667,4.7667,4.3649,4.3649,1607506.0],["1998-08-11",4.374,4.4014,4.2736,4.3923,1923726.0],["1998-08-12",4.4014,4.5019,4.3649,4.4014,2035544.0],["1998-08-13",4.3923,4.438,4.374,4.4106,951920.0],["1998-08-14",4.4106,4.5749,4.4106,4.5202,1703024.0],["1998-08-17",4.4562,4.6754,4.4562,4.6389,1551760.0],["1998-08-18",4.6389,4.7667,4.6389,4.6663,937576.0],["1998-08-19",4.6754,4.6845,4.5293,4.5749,4474676.0],["1998-08-20",4.5841,4.5841,4.4928,4.5293,1120136.0],["1998-08-21",4.511,4.511,4.3284,4.4014,1527310.0],["1998-08-24",4.4197,4.4562,4.3649,4.3832,1109704.0],["1998-08-25",4.4562,4.4928,4.4288,4.438,673842.0],["1998-08-26",4.3832,4.3832,4.3101,4.3375,876288.0],["1998-08-27",4.3101,4.3193,4.2371,4.2553,1036354.0],["1998-08-28",4.2553,4.2553,4.091,4.091,908888.0],["1998-08-31",4.0362,4.0544,3.8353,3.8627,1799520.0],["1998-09-01",3.8261,3.8718,3.6709,3.744,1824948.0],["1998-09-02",3.744,3.8627,3.7166,3.7622,1584686.0],["1998-09-03",3.744,3.8535,3.7166,3.7714,1498948.0],["1998-09-04",3.7714,3.8079,3.68,3.7074,1224456.0],["1998-09-08",3.744,3.9083,3.744,3.8627,1082320.0],["1998-09-09",3.8261,3.8901,3.7988,3.8353,1351270.0],["1998-09-10",3.744,3.744,3.6435,3.6435,1393324.0],["1998-09-11",3.6526,3.6983,3.5796,3.5979,1391042.0],["1998-09-14",3.6526,3.6892,3.6526,3.6709,1566756.0],["1998-09-15",3.6709,3.6892,3.6344,3.6618,874006.0],["1998-09-16",3.6526,3.6526,3.5796,3.5796,4595948.0],["1998-09-17",3.5248,3.5796,3.4518,3.47,959092.0],["1998-09-18",3.4518,3.6344,3.4335,3.6253,802286.0],["1998-09-21",3.5979,3.7714,3.4883,3.7531,537574.0],["1998-09-22",4.0362,4.091,3.9449,4.0362,944096.0],["1998-09-23",4.0179,4.2553,3.9996,4.2462,859988.0],["1998-09-24",4.2097,4.3101,4.091,4.091,681666.0],["1998-09-25",4.0727,4.2005,4.0544,4.0544,602448.0],["1998-09-28",4.0179,4.091,3.9723,4.0179,826084.0],["1998-09-29",3.9814,3.9996,3.817,3.8809,506604.0],["1998-09-30",3.8809,4.2553,3.8353,4.2005,2135300.0],["1998-10-01",4.1823,4.3101,4.091,4.2005,839124.0],["1998-10-02",4.1914,4.2827,4.0179,4.2371,1228042.0],["1998-10-05",4.2005,4.2279,4.0727,4.2279,584192.0],["1998-10-06",4.3284,4.5658,4.3284,4.4836,1296176.0],["1998-10-07",4.4014,4.4928,4.2919,4.3832,1941004.0],["1998-10-08",4.3284,4.3284,4.0727,4.2919,1188922.0],["1998-10-09",4.2827,4.4197,4.2645,4.3558,766426.0],["1998-10-12",4.3649,4.4928,4.3649,4.4745,668952.0],["1998-10-13",4.4654,4.5658,4.4014,4.5567,1169362.0],["1998-10-14",4.6571,4.6663,4.4197,4.4562,1623806.0],["1998-10-15",4.438,4.6571,4.438,4.6389,1978820.0],["1998-10-16",4.5475,4.5658,4.3832,4.4836,1029834.0],["1998-10-19",4.4562,4.6023,4.4288,4.5749,892914.0],["1998-10-20",4.5841,4.6571,4.5384,4.6206,1078734.0],["1998-10-21",4.5841,4.6571,4.5658,4.6389,508886.0],["1998-10-22",4.6115,4.6206,4.511,4.511,679384.0],["1998-10-23",4.5293,4.5384,4.438,4.438,680688.0],["1998-10-26",4.4471,4.4745,4.301,4.374,652000.0],["1998-10-27",4.4106,4.4928,4.4106,4.4562,666670.0],["1998-10-28",4.4562,4.5475,4.438,4.5202,368054.0],["1998-10-29",4.5202,4.8398,4.4928,4.8306,902694.0],["1998-10-30",4.8945,4.9676,4.8763,4.9128,728284.0],["1998-11-02",4.858,4.9037,4.785,4.8489,763818.0],["1998-11-03",4.8215,4.8215,4.648,4.7758,712962.0],["1998-11-04",4.7941,4.9311,4.7667,4.9128,705138.0],["1998-11-05",4.8763,5.068,4.8398,5.0498,837494.0],["1998-11-06",4.9859,5.0863,4.9676,5.0498,769686.0],["1998-11-09",4.9859,5.2598,4.9859,5.1868,1609462.0],["1998-11-10",5.1137,5.2598,4.9859,5.2598,977348.0],["1998-11-11",5.2233,5.2233,5.0407,5.132,453466.0],["1998-11-12",5.0954,5.2781,4.9493,5.2507,854120.0],["1998-11-13",5.2233,5.2963,5.1502,5.1502,1028530.0],["1998-11-16",5.0863,5.132,4.9128,5.0041,852816.0],["1998-11-17",5.0133,5.0224,4.7758,4.9493,685252.0],["1998-11-18",4.9128,5.1046,4.8854,5.0315,459660.0],["1998-11-19",5.0133,5.0772,4.9219,5.0407,915082.0],["1998-11-20",5.1137,5.3329,5.1046,5.2415,2593004.0],["1998-11-23",5.2781,5.5246,5.2781,5.3877,2430656.0],["1998-11-24",5.3603,5.3877,5.3146,5.3329,927470.0],["1998-11-25",5.2963,5.3694,5.2598,5.3511,1188596.0],["1998-11-27",5.3329,5.3694,5.2963,5.2963,239284.0],["1998-11-30",5.3694,5.479,5.3329,5.4424,1518508.0],["1998-12-01",5.4059,5.6068,5.3603,5.479,1370504.0],["1998-12-02",5.4424,5.7712,5.4242,5.552,1633586.0],["1998-12-03",5.5794,5.6981,5.5338,5.5429,2051844.0],["1998-12-04",5.6068,5.6981,5.552,5.6707,974740.0],["1998-12-07",5.7347,5.8899,5.7255,5.8168,3604908.0],["1998-12-08",5.826,5.8808,5.7712,5.8077,1337904.0],["1998-12-09",5.8077,5.826,5.7164,5.7621,511820.0],["1998-12-10",5.7347,5.7347,5.5246,5.6068,631462.0],["1998-12-11",5.5155,5.6616,5.5064,5.6525,1450048.0],["1998-12-14",5.5155,5.552,5.4059,5.4881,991366.0],["1998-12-15",5.4881,5.6616,5.4516,5.552,1215654.0],["1998-12-16",5.5886,5.5886,5.4059,5.479,991692.0],["1998-12-17",5.479,5.5977,5.479,5.5794,920298.0],["1998-12-18",5.5155,5.8442,5.479,5.7164,3428542.0],["1998-12-21",5.6799,5.7621,5.479,5.6251,1276616.0],["1998-12-22",5.5886,5.5886,5.4059,5.4424,1579470.0],["1998-12-23",5.479,5.5155,5.3785,5.4242,686230.0],["1998-12-24",5.3877,5.4698,5.3785,5.4698,274492.0],["1998-12-28",5.5155,5.5794,5.479,5.5612,715896.0],["1998-12-29",5.5612,5.7347,5.5612,5.6981,1097642.0],["1998-12-30",5.6981,6.0634,5.6981,6.0086,2286564.0],["1998-12-31",6.0086,6.1182,6.0086,6.0999,1668468.0],["1999-01-04",6.0634,6.1912,5.9447,6.0908,1772136.0],["1999-01-05",6.0543,6.3556,6.0543,6.3556,2305798.0],["1999-01-06",6.3921,6.4834,6.2826,6.4469,2299278.0],["1999-01-07",6.3373,6.4834,6.3191,6.4652,1245320.0],["1999-01-08",6.5748,6.9035,6.5291,6.6569,2111176.0],["1999-01-11",6.6935,6.8578,6.6478,6.7939,1982406.0],["1999-01-12",6.8031,6.8122,6.593,6.6752,1869936.0],["1999-01-13",6.6387,6.7757,6.4104,6.7026,2090964.0],["1999-01-14",6.6843,6.9766,6.6843,6.9309,2118674.0],["1999-01-15",6.9948,7.214,6.9492,7.1775,1971648.0],["1999-01-19",7.3053,7.6888,7.2505,7.5975,2185504.0],["1999-01-20",7.6066,8.1454,7.4788,7.6706,7686102.0],["1999-01-21",7.5975,7.6523,7.4697,7.4971,3305314.0],["1999-01-22",7.0953,7.2505,7.0679,7.1592,4212246.0],["1999-01-25",7.1227,7.1318,6.7757,6.8213,2379148.0],["1999-01-26",6.8122,6.9766,6.7848,6.9218,2982574.0],["1999-01-27",6.9492,6.9948,6.7939,6.867,1658036.0],["1999-01-28",6.867,6.8944,6.7939,6.8305,743280.0],["1999-01-29",6.8122,7.1501,6.8122,7.1227,3328134.0],["1999-02-01",7.1409,7.1501,6.94,7.0131,2889012.0],["1999-02-02",7.004,7.004,6.8122,6.8305,1586968.0],["1999-02-03",6.8305,6.94,6.7757,6.7757,1401800.0],["1999-02-04",6.7757,6.7939,6.5748,6.5748,2066514.0],["1999-02-05",6.5748,6.6113,6.2095,6.3191,1445484.0],["1999-02-08",6.4287,6.5565,6.4104,6.52,1483300.0],["1999-02-09",6.5108,6.5291,6.3647,6.4013,975066.0],["1999-02-10",6.3921,6.4378,6.2826,6.3556,537574.0],["1999-02-11",6.3921,6.6296,6.3921,6.4378,1512314.0],["1999-02-12",6.4287,6.4378,6.2734,6.3008,1212394.0],["1999-02-16",6.3921,6.6296,6.383,6.52,857706.0],["1999-02-17",6.4469,6.4469,6.0086,6.0269,827062.0],["1999-02-18",6.0817,6.52,6.0817,6.5017,1604572.0],["1999-02-19",6.4652,6.4652,6.3921,6.4287,1036028.0],["1999-02-22",6.4287,6.5656,6.4104,6.5474,910192.0],["1999-02-23",6.5474,6.5748,6.3556,6.4652,998864.0],["1999-02-24",6.4378,6.4378,6.2552,6.3191,1460154.0],["1999-02-25",6.3008,6.3556,6.2278,6.3008,861618.0],["1999-02-26",6.2826,6.3191,5.899,5.9812,1149802.0],["1999-03-01",6.0269,6.0725,5.9173,5.9812,900086.0],["1999-03-02",5.9812,6.3921,5.9812,6.2734,988106.0],["1999-03-03",6.2369,6.3465,6.173,6.2004,1125352.0],["1999-03-04",6.2095,6.2826,6.0269,6.0451,645480.0],["1999-03-05",6.1182,6.3373,6.1182,6.3191,531054.0],["1999-03-08",6.3191,6.4652,6.3099,6.4652,655912.0],["1999-03-09",6.4652,6.6661,6.4104,6.5017,1210112.0],["1999-03-10",6.4926,6.5108,6.4104,6.4926,807502.0],["1999-03-11",6.4469,6.6113,6.4287,6.6113,981912.0],["1999-03-12",6.5748,6.6022,6.5017,6.5291,454444.0],["1999-03-15",6.52,6.593,6.4743,6.5382,664388.0],["1999-03-16",6.5382,6.7209,6.5382,6.6204,791854.0],["1999-03-17",6.6478,7.1227,6.6296,7.0405,1367244.0],["1999-03-18",7.0222,7.0313,6.9126,6.9126,1119484.0],["1999-03-19",6.9126,7.2596,6.9126,7.0861,2016310.0],["1999-03-22",7.0679,7.0679,6.9035,7.0131,1093404.0],["1999-03-23",7.0861,7.3327,7.0313,7.1227,1888192.0],["1999-03-24",7.0861,7.1409,6.8852,6.8852,1286070.0],["1999-03-25",6.94,7.004,6.7848,6.8396,1063086.0],["1999-03-26",6.8305,6.9309,6.7939,6.7939,1231628.0],["1999-03-29",6.8487,7.287,6.8396,7.2505,998864.0],["1999-03-30",7.1957,7.2048,7.1227,7.1409,540182.0],["1999-03-31",7.1044,7.3783,7.1044,7.3053,1768550.0],["1999-04-01",7.287,7.287,7.1592,7.2322,930730.0],["1999-04-05",7.2688,7.4879,7.2688,7.3783,2001314.0],["1999-04-06",7.4514,7.4514,7.1592,7.1683,1080038.0],["1999-04-07",7.1409,7.1501,6.7391,7.1135,1297480.0],["1999-04-08",7.077,7.3053,7.0313,7.287,1270422.0],["1999-04-09",7.287,7.287,7.0496,7.1866,683622.0],["1999-04-12",7.0861,7.2322,6.9674,7.1775,1492102.0],["1999-04-13",7.1683,7.3236,7.1409,7.1957,1986970.0],["1999-04-14",7.1957,7.4331,7.1866,7.3601,1619894.0],["1999-04-15",7.3418,7.6888,7.3418,7.6614,3397898.0],["1999-04-16",7.6614,7.9719,7.4697,7.698,2696672.0],["1999-04-19",7.6706,7.9628,7.6523,7.7071,1699764.0],["1999-04-20",7.7071,7.908,7.7071,7.7893,2564968.0],["1999-04-21",7.7801,7.7893,6.4104,6.52,8358314.0],["1999-04-22",6.3921,6.3921,5.552,5.9356,7773796.0],["1999-04-23",6.0634,6.7574,5.9356,6.4287,2714928.0],["1999-04-26",6.3921,6.9583,6.3921,6.8305,1781264.0],["1999-04-27",6.8305,6.9035,6.3282,6.4287,2669614.0],["1999-04-28",6.4287,6.4287,6.2278,6.2278,1954370.0],["1999-04-29",6.246,6.2643,6.1091,6.1364,1456242.0],["1999-04-30",6.1364,6.1364,5.9173,6.0086,1568386.0],["1999-05-03",5.9995,6.0634,5.9173,5.9812,1059174.0],["1999-05-04",5.9812,6.4561,5.9812,6.2095,1477432.0],["1999-05-05",6.2095,6.3099,6.2004,6.2826,873680.0],["1999-05-06",6.2734,6.3739,5.9538,5.9538,1505794.0],["1999-05-07",5.9903,6.1547,5.8442,5.9173,2125520.0],["1999-05-10",5.9173,6.1547,5.9173,6.0725,2815336.0],["1999-05-11",6.0817,6.3191,6.0817,6.3191,2735792.0],["1999-05-12",6.3099,6.5656,6.3008,6.3647,1252492.0],["1999-05-13",6.3282,6.4652,6.1912,6.2278,1505468.0],["1999-05-14",6.2095,6.2095,6.1364,6.1638,1528940.0],["1999-05-17",6.2004,6.2095,6.1547,6.2095,1189248.0],["1999-05-18",6.2004,6.2643,6.173,6.2004,1388434.0],["1999-05-19",6.1912,6.2004,6.0817,6.1273,1071888.0],["1999-05-20",6.1912,6.2734,6.0999,6.0999,1104488.0],["1999-05-21",6.1364,6.1547,6.0634,6.0908,865530.0],["1999-05-24",6.0908,6.0908,5.7894,5.8351,684926.0],["1999-05-25",5.8351,6.0999,5.8351,6.0543,676776.0],["1999-05-26",6.0543,6.0543,5.8442,5.899,948986.0],["1999-05-27",5.8625,5.8625,5.5338,5.5703,3361386.0],["1999-05-28",5.6068,5.8077,5.6068,5.7073,4153240.0],["1999-06-01",5.7164,5.7347,5.6068,5.6433,1763334.0],["1999-06-02",5.6342,5.7529,5.5246,5.7347,3682822.0],["1999-06-03",5.8442,5.899,5.8077,5.8808,3101890.0],["1999-06-04",5.8625,6.1547,5.8625,6.1364,2125846.0],["1999-06-07",6.1182,6.2826,6.0999,6.2643,1321604.0],["1999-06-08",6.2278,6.3373,6.2095,6.2643,926492.0],["1999-06-09",6.3008,6.3921,6.3008,6.3739,1323560.0],["1999-06-10",6.3556,6.3921,6.2552,6.3921,852490.0],["1999-06-11",6.383,6.4104,6.3465,6.3556,795440.0],["1999-06-14",6.4104,6.4469,6.3373,6.3739,2464560.0],["1999-06-15",6.3556,6.7483,6.3556,6.6935,1191856.0],["1999-06-16",6.6661,7.0861,6.5748,6.9948,1231628.0],["1999-06-17",6.9583,6.9674,6.8122,6.9309,539856.0],["1999-06-18",6.9218,6.9583,6.8487,6.9218,802612.0],["1999-06-21",6.867,7.077,6.867,7.077,829996.0],["1999-06-22",7.077,7.077,6.7848,6.9857,1448092.0],["1999-06-23",6.94,6.94,6.7574,6.94,1228694.0],["1999-06-24",6.9035,6.9309,6.7117,6.867,598862.0],["1999-06-25",6.867,7.1227,6.867,7.004,795766.0],["1999-06-28",7.0313,7.1227,6.9948,7.0222,943770.0],["1999-06-29",7.0222,7.1044,7.0131,7.0861,861292.0],["1999-06-30",7.0496,7.2048,7.0496,7.1318,1199028.0],["1999-07-01",7.1044,7.2322,6.9492,7.1409,764470.0],["1999-07-02",7.1227,7.1227,7.0587,7.0861,514754.0],["1999-07-06",7.1227,7.2505,7.0679,7.1866,508560.0],["1999-07-07",7.2048,7.2596,7.1683,7.2231,593972.0],["1999-07-08",7.1592,7.2505,7.1592,7.1957,649718.0],["1999-07-09",7.2322,7.3966,7.214,7.3601,758276.0],["1999-07-12",7.4331,7.4331,7.3053,7.3966,938554.0],["1999-07-13",7.3601,7.3601,7.2688,7.3144,922580.0],["1999-07-14",7.3144,7.4879,7.2414,7.4788,480524.0],["1999-07-15",7.4514,7.6888,7.3966,7.6888,1143608.0],["1999-07-16",7.6706,7.6888,7.561,7.6432,474004.0],["1999-07-19",7.6066,7.6523,7.561,7.6066,394786.0],["1999-07-20",7.5975,7.5975,7.1592,7.1683,1550130.0],["1999-07-21",7.1775,7.424,6.7939,7.2962,3300750.0],["1999-07-22",7.2596,7.2596,6.9492,6.9948,1906774.0],["1999-07-23",6.9766,7.0496,6.9126,6.9766,1835706.0],["1999-07-26",6.9218,6.9948,6.8487,6.9948,1274334.0],["1999-07-27",6.9857,7.0861,6.9766,7.0313,2240598.0],["1999-07-28",7.0496,7.0679,6.9674,6.9857,496824.0],["1999-07-29",6.9583,6.9583,6.7939,6.8578,790876.0],["1999-07-30",6.8213,6.9309,6.8122,6.8487,628854.0],["1999-08-02",6.867,6.867,6.7939,6.8305,965286.0],["1999-08-03",6.867,6.867,6.7209,6.7757,1045156.0],["1999-08-04",6.7939,6.867,6.6478,6.6478,1344098.0],["1999-08-05",6.6478,6.6661,6.5748,6.6113,1054936.0],["1999-08-06",6.593,6.6113,6.4652,6.52,725350.0],["1999-08-09",6.5474,6.5474,6.4104,6.4195,522252.0],["1999-08-10",6.3556,6.3921,6.2278,6.3099,580932.0],["1999-08-11",6.3556,6.3739,6.2734,6.3282,722416.0],["1999-08-12",6.3465,6.5748,6.3465,6.4652,661128.0],["1999-08-13",6.52,6.6022,6.5108,6.5656,471070.0],["1999-08-16",6.5748,6.6478,6.5748,6.6204,339366.0],["1999-08-17",6.6113,6.6478,6.5656,6.6113,582236.0],["1999-08-18",6.6204,6.6204,6.5108,6.52,533662.0],["1999-08-19",6.5017,6.5017,6.3373,6.3647,682970.0],["1999-08-20",6.3647,6.4469,6.3647,6.4469,465854.0],["1999-08-23",6.4834,6.6661,6.4743,6.5565,623312.0],["1999-08-24",6.5382,6.5748,6.5017,6.5291,306440.0],["1999-08-25",6.5565,6.593,6.5291,6.5748,528772.0],["1999-08-26",6.5565,6.5839,6.4378,6.4652,380116.0],["1999-08-27",6.4652,6.4652,6.3739,6.3739,279382.0],["1999-08-30",6.3373,6.3921,6.2734,6.3373,493564.0],["1999-08-31",6.3191,6.4104,6.2095,6.3921,1000168.0],["1999-09-01",6.3373,6.5382,6.3373,6.4834,682318.0],["1999-09-02",6.4104,6.4287,6.3008,6.3647,571804.0],["1999-09-03",6.383,6.4743,6.3373,6.3556,655912.0],["1999-09-07",6.3373,6.3465,6.2734,6.3191,878896.0],["1999-09-08",6.3008,6.3191,6.246,6.2734,601470.0],["1999-09-09",6.2369,6.246,5.9356,6.0634,2620062.0],["1999-09-10",6.1364,6.4287,6.0451,6.2826,1689658.0],["1999-09-13",6.2278,6.2826,5.8625,5.9447,1225108.0],["1999-09-14",5.7529,5.7621,5.3055,5.3877,6323422.0],["1999-09-15",5.4059,5.4516,4.785,4.9676,6334506.0],["1999-09-16",4.9767,5.0954,4.8763,5.0224,2588114.0],["1999-09-17",5.0224,5.1685,4.9859,5.1137,2086074.0],["1999-09-20",5.1502,5.1502,4.8489,4.9676,1717368.0],["1999-09-21",5.0041,5.0589,4.8672,4.9311,2309058.0],["1999-09-22",4.9037,4.9493,4.785,4.7941,1990556.0],["1999-09-23",4.7941,4.7941,4.4197,4.4836,1898624.0],["1999-09-24",4.4562,4.4654,4.3832,4.4014,1109704.0],["1999-09-27",4.438,4.5293,4.4197,4.4654,1368548.0],["1999-09-28",4.4471,4.4836,4.4014,4.4288,809784.0],["1999-09-29",4.4562,4.5932,4.4471,4.5658,990714.0],["1999-09-30",4.6571,4.9128,4.6206,4.8306,2602458.0],["1999-10-01",4.7484,4.7667,4.5293,4.5749,2167574.0],["1999-10-04",4.6115,4.7667,4.6115,4.7028,1956978.0],["1999-10-05",4.7028,4.7302,4.5932,4.6389,827714.0],["1999-10-06",4.4197,4.7119,4.2188,4.3284,10458080.0],["1999-10-07",4.3284,4.3284,4.0453,4.0818,5229040.0],["1999-10-08",4.1366,4.2005,3.9631,4.1914,2561056.0],["1999-10-11",4.1914,4.2919,4.091,4.2005,1992838.0],["1999-10-12",4.1275,4.1275,4.0179,4.091,3185346.0],["1999-10-13",4.0544,4.091,3.9996,4.0179,2149318.0],["1999-10-14",4.0544,4.0727,3.9996,4.0453,1410276.0],["1999-10-15",4.027,4.0544,3.8992,4.0362,2162684.0],["1999-10-18",4.0179,4.0544,3.9357,3.9996,1794956.0],["1999-10-19",3.9631,4.0362,3.9083,3.9083,1704002.0],["1999-10-20",4.0179,4.2736,3.9996,4.091,4550960.0],["1999-10-21",4.0179,4.3101,3.9905,4.301,2558774.0],["1999-10-22",4.3375,4.4197,4.2919,4.3284,2094550.0],["1999-10-25",4.3101,4.4836,4.3101,4.4836,1653472.0],["1999-10-26",4.6389,4.6389,4.3649,4.4288,1707262.0],["1999-10-27",4.438,4.5658,4.3649,4.374,1707262.0],["1999-10-28",4.4106,4.6023,4.4106,4.5841,2113784.0],["1999-10-29",4.6754,4.9493,4.6754,4.8398,2548016.0],["1999-11-01",4.8215,4.9676,4.8215,4.9219,1074822.0],["1999-11-02",4.9493,4.9493,4.6754,4.7484,2672222.0],["1999-11-03",4.7119,4.8398,4.6845,4.8215,2091942.0],["1999-11-04",4.8945,4.995,4.8398,4.9402,1239126.0],["1999-11-05",4.9676,5.0954,4.9676,5.068,1310194.0],["1999-11-08",5.0315,5.068,4.9859,5.0407,921602.0],["1999-11-09",5.1137,5.1137,5.0041,5.0224,983868.0],["1999-11-10",5.0407,5.1137,5.0133,5.0407,1711174.0],["1999-11-11",5.0407,5.068,4.8945,4.995,1570668.0],["1999-11-12",4.9859,4.9859,4.9128,4.9402,655260.0],["1999-11-15",4.8945,4.9311,4.8763,4.9219,515406.0],["1999-11-16",4.8945,4.9402,4.8763,4.9311,717200.0],["1999-11-17",4.9493,4.9493,4.8763,4.9311,955832.0],["1999-11-18",4.9493,5.1685,4.9037,4.9676,2678416.0],["1999-11-19",4.9676,4.995,4.7941,4.8215,3011588.0],["1999-11-22",4.8489,4.858,4.7484,4.8215,697640.0],["1999-11-23",4.8215,4.8398,4.6754,4.7758,1527636.0],["1999-11-24",4.7758,4.8215,4.7302,4.8215,776858.0],["1999-11-26",4.785,4.8124,4.7484,4.8124,439448.0],["1999-11-29",4.8032,4.8672,4.8032,4.8672,1290308.0],["1999-11-30",4.8398,4.858,4.7484,4.7941,1066020.0],["1999-12-01",4.7758,4.785,4.6754,4.7484,1837662.0],["1999-12-02",4.7484,4.8032,4.7028,4.7667,1369526.0],["1999-12-03",4.7576,4.8489,4.7576,4.8124,1004406.0],["1999-12-06",4.7758,4.7941,4.7302,4.7576,959418.0],["1999-12-07",4.721,4.785,4.721,4.785,1079712.0],["1999-12-08",4.785,4.8398,4.7484,4.7484,1239778.0],["1999-12-09",4.7484,4.7484,4.7119,4.7119,1061456.0],["1999-12-10",4.721,4.8215,4.7119,4.8215,1036028.0],["1999-12-13",4.8032,4.8854,4.7302,4.7941,1467652.0],["1999-12-14",4.7576,4.8398,4.7119,4.7302,1570668.0],["1999-12-15",4.7119,4.7302,4.6206,4.6754,1043526.0],["1999-12-16",4.6663,4.7028,4.6206,4.6571,609294.0],["1999-12-17",4.6389,4.6571,4.5293,4.5293,2481186.0],["1999-12-20",4.5293,4.7484,4.5293,4.7028,1010600.0],["1999-12-21",4.7302,4.8489,4.7119,4.7576,768708.0],["1999-12-22",5.2233,5.5703,5.2233,5.4059,8926206.0],["1999-12-23",5.3694,5.5885,5.3694,5.4333,5344770.0],["1999-12-27",5.5064,5.5155,5.3694,5.3877,1337904.0],["1999-12-28",5.3877,5.4516,5.2415,5.3329,1390716.0],["1999-12-29",5.3146,5.3329,5.2689,5.3055,1277920.0],["1999-12-30",5.3237,5.4242,5.2781,5.3237,1585338.0],["1999-12-31",5.3511,5.6433,5.3329,5.5338,2434242.0],["2000-01-03",5.6251,5.7164,5.4424,5.6433,21858626.0],["2000-01-04",5.6251,5.6799,5.4698,5.4972,3926670.0],["2000-01-05",5.5064,5.5155,5.342,5.4424,2752418.0],["2000-01-06",5.4607,5.4698,5.2689,5.3146,1872870.0],["2000-01-07",5.3511,5.4698,5.2689,5.3694,1840922.0],["2000-01-10",5.3694,5.4516,5.3146,5.4333,1316062.0],["2000-01-11",5.3877,5.4698,5.3511,5.415,1420708.0],["2000-01-12",5.4424,5.4607,5.1776,5.2324,2059668.0],["2000-01-13",5.2415,5.2415,5.0407,5.1046,1910686.0],["2000-01-14",5.205,5.2507,4.995,5.0407,1870588.0],["2000-01-18",5.0407,5.1228,4.995,5.0315,1377024.0],["2000-01-19",5.0041,5.0315,4.8124,4.8489,2654618.0],["2000-01-20",4.8854,4.9402,4.8215,4.8945,2573444.0],["2000-01-21",5.3694,5.7347,5.2598,5.6068,7430844.0],["2000-01-24",5.5155,5.6799,5.3237,5.4059,3063422.0],["2000-01-25",5.415,5.4242,5.2233,5.4059,1979472.0],["2000-01-26",5.8442,5.9903,5.7255,5.8716,4238652.0],["2000-01-27",5.7712,5.7712,5.552,5.7347,3282494.0],["2000-01-28",5.7438,5.9264,5.5886,5.6159,3172632.0],["2000-01-31",5.5794,5.6433,5.552,5.6251,1061130.0],["2000-02-01",5.5885,5.7164,5.5885,5.7164,963982.0],["2000-02-02",5.8077,5.8442,5.6616,5.7712,1687702.0],["2000-02-03",5.6981,5.8077,5.6342,5.8077,1034072.0],["2000-02-04",5.826,5.8442,5.6616,5.7073,807502.0],["2000-02-07",5.6981,6.0269,5.6981,6.0269,1270422.0],["2000-02-08",6.0634,6.1364,5.8534,5.9629,968220.0],["2000-02-09",5.9356,5.9812,5.7255,5.9812,1104814.0],["2000-02-10",6.0634,6.1091,6.0086,6.036,1311498.0],["2000-02-11",6.036,6.036,5.9356,5.9903,1231302.0],["2000-02-14",5.9721,6.0817,5.899,5.9173,724046.0],["2000-02-15",5.9173,6.1182,5.826,6.0817,1315410.0],["2000-02-16",5.9721,6.0086,5.7347,5.7712,1894386.0],["2000-02-17",5.7894,6.0269,5.7894,5.9903,1079386.0],["2000-02-18",5.9538,5.9721,5.7894,5.8442,645154.0],["2000-02-22",5.8077,5.9447,5.6433,5.9447,1246624.0],["2000-02-23",5.9447,6.2004,5.899,6.173,1753554.0],["2000-02-24",6.1547,6.1547,5.6981,5.9356,2514438.0],["2000-02-25",5.899,5.9356,5.7073,5.7255,1975886.0],["2000-02-28",5.6981,5.7164,5.4242,5.5155,3130252.0],["2000-02-29",5.4972,5.5429,5.3694,5.5429,1914598.0],["2000-03-01",5.5703,5.6068,5.3694,5.3877,1637498.0],["2000-03-02",5.3603,5.3694,5.0589,5.2689,2727642.0],["2000-03-03",5.2598,5.4698,5.2598,5.4607,1581100.0],["2000-03-06",5.4698,5.5703,5.4698,5.4698,1510358.0],["2000-03-07",5.4698,6.1912,5.4698,6.1547,3119168.0],["2000-03-08",6.2826,6.8578,6.2643,6.6478,5683158.0],["2000-03-09",6.5748,6.867,6.4834,6.7757,2679394.0],["2000-03-10",6.6478,6.6478,5.8808,6.0543,3784860.0],["2000-03-13",6.0725,6.3465,5.9173,6.2643,1635216.0],["2000-03-14",6.2278,6.3099,6.0999,6.1364,1155996.0],["2000-03-15",6.1364,6.1638,5.8716,5.8808,1396910.0],["2000-03-16",5.9264,6.3373,5.8716,6.3282,1307586.0],["2000-03-17",6.3282,6.5474,6.2826,6.4469,1265858.0],["2000-03-20",6.4652,6.4652,6.0908,6.1547,1029182.0],["2000-03-21",6.1547,6.3191,6.0269,6.2917,1472216.0],["2000-03-22",6.2278,6.3921,6.1456,6.173,708072.0],["2000-03-23",6.1364,6.2826,6.1182,6.2369,1382892.0],["2000-03-24",6.2278,6.4652,6.2186,6.2643,2461626.0],["2000-03-27",6.2278,6.2643,6.0086,6.0634,837168.0],["2000-03-28",6.0999,6.2643,6.0999,6.1547,1846464.0],["2000-03-29",6.1364,6.1456,5.9538,6.0177,1188922.0],["2000-03-30",6.0086,6.0269,5.8808,5.8899,726328.0],["2000-03-31",5.8899,6.0086,5.8168,5.8625,1484930.0],["2000-04-03",5.8808,6.1182,5.8808,6.0999,1158930.0],["2000-04-04",6.0634,6.2826,6.0269,6.2734,2982900.0],["2000-04-05",6.2552,6.2552,6.0817,6.173,1637824.0],["2000-04-06",6.173,6.1912,6.0269,6.1456,680036.0],["2000-04-07",6.1638,6.3921,6.1547,6.3282,1057870.0],["2000-04-10",6.3282,6.4104,5.7894,5.8442,1421034.0],["2000-04-11",5.8077,6.0634,5.7164,5.9264,1167080.0],["2000-04-12",5.9629,5.9812,5.6616,5.7073,1006036.0],["2000-04-13",5.7164,5.9721,5.7073,5.8351,1142304.0],["2000-04-14",5.7986,5.7986,5.552,5.6433,1126656.0],["2000-04-17",5.6799,5.7894,5.552,5.7712,1202614.0],["2000-04-18",5.8442,5.9903,5.8351,5.9538,1238800.0],["2000-04-19",5.9721,5.9903,5.8534,5.9903,394460.0],["2000-04-20",5.9721,5.9721,5.7712,5.8534,533336.0],["2000-04-24",5.8534,5.8625,5.5703,5.689,918016.0],["2000-04-25",5.6616,6.2734,5.6616,6.2004,2196914.0],["2000-04-26",6.1364,6.246,5.5703,5.7347,6829374.0],["2000-04-27",5.6616,5.8716,5.6616,5.689,1906774.0],["2000-04-28",5.6525,5.6981,5.5155,5.6433,2496508.0],["2000-05-01",5.6342,5.7986,5.6251,5.7164,2665702.0],["2000-05-02",5.7073,5.7164,5.3877,5.4059,7084958.0],["2000-05-03",5.4059,5.4698,5.1411,5.1868,2363826.0],["2000-05-04",5.2233,5.3968,5.2233,5.2872,2243206.0],["2000-05-05",5.2872,5.3603,5.1776,5.2872,1248254.0],["2000-05-08",5.2598,5.2781,5.1776,5.2598,1556324.0],["2000-05-09",5.2415,5.2598,5.1868,5.2324,1843204.0],["2000-05-10",5.205,5.2415,5.0772,5.1228,1257382.0],["2000-05-11",5.1502,5.2598,5.1502,5.2415,1143934.0],["2000-05-12",5.205,5.3329,5.205,5.2507,1408320.0],["2000-05-15",5.2415,5.4242,5.2415,5.415,1425272.0],["2000-05-16",5.4333,5.552,5.4242,5.4698,1098620.0],["2000-05-17",5.4881,5.5155,5.3329,5.5155,661128.0],["2000-05-18",5.4972,5.5155,5.3146,5.4972,733174.0],["2000-05-19",5.4607,5.4698,5.2963,5.4059,889002.0],["2000-05-22",5.3694,5.4881,5.2963,5.4516,802286.0],["2000-05-23",5.4424,5.5885,5.3694,5.3831,1355834.0],["2000-05-24",5.4242,5.4607,5.2689,5.415,1033746.0],["2000-05-25",5.4516,5.7347,5.4516,5.5977,1899928.0],["2000-05-26",5.7164,6.0634,5.7164,5.9629,2387950.0],["2000-05-30",5.9629,6.2734,5.9629,6.246,1592836.0],["2000-05-31",6.2278,6.3282,6.0999,6.1638,1553390.0],["2000-06-01",6.1456,6.2278,6.0817,6.1547,2188438.0],["2000-06-02",6.246,6.4287,6.173,6.4104,1683464.0],["2000-06-05",6.3191,6.52,6.3099,6.4287,1449070.0],["2000-06-06",6.4287,6.4378,6.2734,6.3099,811414.0],["2000-06-07",6.3008,6.3099,6.2278,6.3099,955506.0],["2000-06-08",6.3191,6.3191,6.1182,6.1364,1083950.0],["2000-06-09",6.1364,6.1912,6.0908,6.0999,871072.0],["2000-06-12",6.0999,6.0999,5.7894,5.899,2556818.0],["2000-06-13",5.8625,5.9356,5.826,5.8534,680362.0],["2000-06-14",5.826,5.899,5.7986,5.8625,822498.0],["2000-06-15",5.8351,6.0817,5.8351,5.8716,1435052.0],["2000-06-16",5.8808,5.9903,5.8625,5.9173,1318670.0],["2000-06-19",5.9082,6.0817,5.8716,6.0543,2021526.0],["2000-06-20",6.036,6.0634,5.9173,5.9903,1367244.0],["2000-06-21",5.9903,5.9903,5.8625,5.9629,802612.0],["2000-06-22",5.9629,6.0451,5.8077,5.8442,1359094.0],["2000-06-23",5.826,5.8625,5.7301,5.7986,1475476.0],["2000-06-26",5.7621,5.8899,5.7073,5.8534,608968.0],["2000-06-27",5.8808,5.9082,5.5703,5.7529,1885910.0],["2000-06-28",5.7164,5.7255,5.552,5.7118,1374090.0],["2000-06-29",5.6707,5.689,5.4972,5.6616,1115898.0],["2000-06-30",5.6707,5.7894,5.6159,5.689,1441572.0],["2000-07-03",5.6981,5.6981,5.6433,5.6799,490956.0],["2000-07-05",5.7164,5.7164,5.4424,5.5064,881504.0],["2000-07-06",5.5155,5.552,5.1959,5.4972,1755184.0],["2000-07-07",5.4607,5.6159,5.4333,5.5429,715896.0],["2000-07-10",5.5064,5.5338,5.3055,5.4881,1209134.0],["2000-07-11",5.4881,5.8077,5.479,5.5612,2082162.0],["2000-07-12",5.5885,5.7438,5.5885,5.7073,792180.0],["2000-07-13",5.6981,5.8716,5.6981,5.8351,1239452.0],["2000-07-14",5.826,5.8442,5.6616,5.8077,1093730.0],["2000-07-17",5.7712,5.8442,5.7255,5.8123,1192182.0],["2000-07-18",5.7529,5.7529,5.552,5.6251,1033420.0],["2000-07-19",5.6159,5.6159,5.2324,5.3511,1067324.0],["2000-07-20",5.4059,5.552,5.0589,5.132,3261630.0],["2000-07-21",5.2233,5.2781,5.132,5.1959,1479714.0],["2000-07-24",5.2324,5.2598,5.1776,5.2598,1196420.0],["2000-07-25",5.2233,5.2872,5.1502,5.2872,758276.0],["2000-07-26",5.2598,5.2963,5.0863,5.2233,828692.0],["2000-07-27",5.2598,5.2872,5.205,5.205,592016.0],["2000-07-28",5.1868,5.2781,5.0407,5.1411,1228368.0],["2000-07-31",5.1228,5.2507,5.1228,5.1776,1288352.0],["2000-08-01",5.2142,5.2963,5.1776,5.2689,877592.0],["2000-08-02",5.2689,5.4059,5.0041,5.1137,2494552.0],["2000-08-03",5.1137,5.132,4.9219,5.0041,1994468.0],["2000-08-04",5.0589,5.068,4.9859,5.0315,798048.0],["2000-08-07",5.068,5.1137,5.0315,5.0863,735782.0],["2000-08-08",5.0772,5.1411,5.0224,5.1137,1131872.0],["2000-08-09",5.1137,5.132,5.0772,5.0863,519970.0],["2000-08-10",5.1046,5.1046,4.8945,4.9402,1478736.0],["2000-08-11",4.9676,5.0407,4.7302,4.9676,2488358.0],["2000-08-14",5.0041,5.0498,4.9311,5.0041,399024.0],["2000-08-15",4.9767,5.0954,4.9676,5.0315,454444.0],["2000-08-16",5.068,5.1776,5.0589,5.1228,589734.0],["2000-08-17",5.1411,5.2415,5.1228,5.205,633744.0],["2000-08-18",5.1685,5.2142,5.1685,5.1822,483132.0],["2000-08-21",5.1776,5.3237,5.1776,5.3146,1425924.0],["2000-08-22",5.3511,5.479,5.2963,5.479,1603920.0],["2000-08-23",5.4424,5.8442,5.4424,5.826,3534818.0],["2000-08-24",5.8077,5.8168,5.6251,5.6433,1798216.0],["2000-08-25",5.6616,5.7164,5.5977,5.6707,1703350.0],["2000-08-28",5.6707,5.7164,5.6342,5.7164,713940.0],["2000-08-29",5.6981,5.7438,5.6707,5.689,1058522.0],["2000-08-30",5.7712,5.8534,5.7621,5.8168,1602290.0],["2000-08-31",5.8168,5.9903,5.8168,5.9013,2317860.0],["2000-09-01",5.9356,5.9995,5.8534,5.9903,923232.0],["2000-09-05",5.9538,6.036,5.9447,6.0177,1718672.0],["2000-09-06",5.9903,5.9903,5.7164,5.7255,1563170.0],["2000-09-07",5.6981,5.7986,5.6251,5.7529,1137740.0],["2000-09-08",5.7529,5.826,5.6068,5.7894,651022.0],["2000-09-11",5.7529,5.8351,5.6159,5.6159,1002450.0],["2000-09-12",5.6159,5.6433,5.5064,5.5429,394786.0],["2000-09-13",5.479,5.6981,5.4059,5.479,1333014.0],["2000-09-14",5.479,5.5338,5.2324,5.3877,1453308.0],["2000-09-15",5.3877,5.479,5.3237,5.4698,1685746.0],["2000-09-18",5.4516,5.4607,5.3877,5.4424,663736.0],["2000-09-19",5.415,5.4516,5.3877,5.4059,540834.0],["2000-09-20",5.4059,5.5064,5.3146,5.4972,2373932.0],["2000-09-21",5.5155,5.5977,5.3877,5.479,1548826.0],["2000-09-22",5.479,5.5064,5.2963,5.5064,1721606.0],["2000-09-25",5.479,5.552,5.3055,5.4059,1134480.0],["2000-09-26",5.4424,5.552,5.415,5.4607,810762.0],["2000-09-27",5.4242,5.5886,5.342,5.415,1208482.0],["2000-09-28",5.4242,5.5064,5.4059,5.4881,789246.0],["2000-09-29",5.4607,5.5886,5.2689,5.5064,1410928.0],["2000-10-02",5.5064,5.6799,5.5064,5.6068,1028204.0],["2000-10-03",5.6159,5.7255,5.6068,5.6068,1051676.0],["2000-10-04",5.6159,5.7347,5.5338,5.7255,1254774.0],["2000-10-05",5.7073,5.7164,5.5885,5.6799,970828.0],["2000-10-06",5.7164,5.9356,5.6525,5.8716,1594792.0],["2000-10-09",5.8625,5.9903,5.7986,5.8808,1186314.0],["2000-10-10",5.8808,5.9356,5.8442,5.8534,693728.0],["2000-10-11",5.8442,5.9356,5.7164,5.7986,1669772.0],["2000-10-12",5.826,5.9082,5.8168,5.8808,1176208.0],["2000-10-13",5.8625,5.9903,5.7894,5.9903,1102858.0],["2000-10-16",5.9264,5.9903,5.8077,5.9812,1828208.0],["2000-10-17",5.9721,5.9721,5.6433,5.7255,2442066.0],["2000-10-18",5.7255,5.826,5.5155,5.7986,2326988.0],["2000-10-19",5.8442,6.1364,5.7529,6.0725,2098136.0],["2000-10-20",6.036,6.2552,6.0177,6.2552,2446630.0],["2000-10-23",6.2186,6.2734,6.173,6.2004,1159582.0],["2000-10-24",6.173,6.2826,6.1547,6.2734,1563496.0],["2000-10-25",6.2369,6.2917,6.0269,6.1912,1588598.0],["2000-10-26",6.1821,6.2278,6.0908,6.1273,1920140.0],["2000-10-27",6.1364,6.1821,5.8808,5.9995,1526006.0],["2000-10-30",6.0543,6.2369,6.036,6.1638,925514.0],["2000-10-31",6.1638,6.383,6.1364,6.3008,1020380.0],["2000-11-01",6.3008,6.4926,6.2826,6.4287,1257056.0],["2000-11-02",6.4287,6.5748,6.4287,6.52,1202614.0],["2000-11-03",6.52,6.5291,6.3921,6.4561,1213046.0],["2000-11-06",6.4287,6.6022,6.3008,6.5565,1053306.0],["2000-11-07",6.5108,6.6752,6.4378,6.6661,772620.0],["2000-11-08",6.593,6.9948,6.593,6.94,2224950.0],["2000-11-09",6.8487,7.0496,6.8122,6.9766,2825116.0],["2000-11-10",6.867,6.94,6.7391,6.7391,1807018.0],["2000-11-13",6.6661,6.9766,6.5839,6.9766,1472868.0],["2000-11-14",6.9218,6.9857,6.8852,6.9583,2596264.0],["2000-11-15",6.9857,7.1866,6.94,7.1592,1312476.0],["2000-11-16",7.1318,7.1866,7.0131,7.0587,1651842.0],["2000-11-17",7.0587,7.1135,7.0587,7.0861,748496.0],["2000-11-20",7.0313,7.1318,7.004,7.0953,1735950.0],["2000-11-21",7.0861,7.1501,7.0313,7.1135,1149476.0],["2000-11-22",7.0953,7.1409,7.0861,7.1044,724046.0],["2000-11-24",7.0587,7.1318,7.0587,7.1044,458682.0],["2000-11-27",7.1227,7.2962,7.1135,7.2596,1455916.0],["2000-11-28",7.214,7.2596,7.1501,7.2231,1705632.0],["2000-11-29",7.1866,7.2596,7.1227,7.1957,1225760.0],["2000-11-30",7.0861,7.0861,6.7848,6.9035,2851848.0],["2000-12-01",7.0496,7.0861,6.9492,7.0131,2073686.0],["2000-12-04",7.0587,7.2322,7.0313,7.2048,2066840.0],["2000-12-05",7.1683,7.5518,7.1318,7.5427,3992196.0],["2000-12-06",7.5427,7.8441,7.5245,7.7436,3026584.0],["2000-12-07",7.5245,7.5336,7.3053,7.3418,1684442.0],["2000-12-08",7.3601,7.4971,7.2779,7.287,4562370.0],["2000-12-11",7.3144,7.5153,7.2962,7.424,1678574.0],["2000-12-12",7.3783,7.4879,7.3053,7.3601,1355834.0],["2000-12-13",7.3327,7.3601,7.2048,7.2322,1635542.0],["2000-12-14",7.1957,7.287,7.1409,7.1775,1467978.0],["2000-12-15",7.1775,7.1775,6.593,6.6752,3061792.0],["2000-12-18",6.7117,6.9948,6.7117,6.9583,2523240.0],["2000-12-19",6.9583,7.2322,6.8487,7.0222,1441572.0],["2000-12-20",6.9857,6.9857,6.8213,6.8761,3074832.0],["2000-12-21",6.7209,6.8487,6.4013,6.4287,2714928.0],["2000-12-22",6.5017,7.2322,6.5017,7.1866,2771326.0],["2000-12-26",7.1866,7.1866,7.0131,7.0313,1383218.0],["2000-12-27",7.0131,7.1409,6.8761,6.9948,1373764.0],["2000-12-28",7.004,7.2414,6.9583,7.1683,2047280.0],["2000-12-29",7.0953,7.2231,7.0861,7.1775,1466348.0],["2001-01-02",7.1775,7.1775,6.7209,6.7939,2177028.0],["2001-01-03",6.7939,7.0222,6.7117,6.9948,2141168.0],["2001-01-04",6.9948,7.1044,6.9126,7.0861,1769202.0],["2001-01-05",7.0953,7.0953,6.5017,6.5291,2648750.0],["2001-01-08",6.5656,6.6113,6.4469,6.52,1597726.0],["2001-01-09",6.52,6.8944,6.52,6.8852,1699438.0],["2001-01-10",6.8487,7.1866,6.7939,7.1318,2419246.0],["2001-01-11",7.0953,7.1775,7.0131,7.1683,1643366.0],["2001-01-12",6.4652,6.6204,6.2552,6.2734,6762870.0],["2001-01-16",6.2734,6.2734,5.9173,6.0999,4173452.0],["2001-01-17",6.1182,6.3191,6.0543,6.0908,3547858.0],["2001-01-18",6.0908,6.1091,5.7164,5.9903,4984866.0],["2001-01-19",6.246,6.246,6.036,6.0908,2733510.0],["2001-01-22",6.0817,6.3373,6.0817,6.3008,2725360.0],["2001-01-23",6.2826,6.5474,6.2186,6.4652,1900580.0],["2001-01-24",6.5017,6.7939,6.4743,6.5656,2622018.0],["2001-01-25",6.5839,6.6569,6.4013,6.6296,1226738.0],["2001-01-26",6.5017,6.5656,6.4287,6.52,1379632.0],["2001-01-29",6.5032,6.7194,6.5032,6.7033,654282.0],["2001-01-30",6.7209,6.8305,6.7121,6.8305,1138066.0],["2001-01-31",6.8085,6.9912,6.7632,6.978,2175072.0],["2001-02-01",6.9795,7.1007,6.9795,7.0876,2222668.0],["2001-02-02",7.0876,7.1285,6.9035,6.9254,2684936.0],["2001-02-05",6.8889,6.9619,6.8319,6.9108,1092426.0],["2001-02-06",6.9108,7.0408,6.9108,6.9649,1396910.0],["2001-02-07",6.867,7.0993,6.8231,7.0803,1615656.0],["2001-02-08",7.0788,7.1957,7.0277,7.1796,2899444.0],["2001-02-09",7.0277,7.0832,6.9386,7.0131,1888518.0],["2001-02-12",6.9985,6.9999,6.8158,6.8305,2217126.0],["2001-02-13",6.8451,7.1665,6.8378,7.0642,1953066.0],["2001-02-14",7.0277,7.1519,6.9985,7.0642,1306282.0],["2001-02-15",7.0423,7.2425,7.0423,7.2103,2468798.0],["2001-02-16",7.1154,7.2615,7.0642,7.2556,1141326.0],["2001-02-20",7.1592,7.1943,7.0496,7.111,1505468.0],["2001-02-21",7.111,7.1227,7.054,7.073,2692434.0],["2001-02-22",7.073,7.1504,6.9327,7.13,2040108.0],["2001-02-23",6.867,6.8728,6.7033,6.772,1891452.0],["2001-02-26",6.9035,6.9912,6.7296,6.8524,1391694.0],["2001-02-27",6.8378,6.8524,6.6259,6.6434,1634238.0],["2001-02-28",6.68,6.7063,6.3994,6.4287,2207020.0],["2001-03-01",6.4009,6.4433,6.2124,6.3907,3290318.0],["2001-03-02",6.2826,6.6011,6.2402,6.4506,1832120.0],["2001-03-05",6.5236,6.5382,6.433,6.474,1346054.0],["2001-03-06",6.4944,6.94,6.4871,6.8494,2144754.0],["2001-03-07",6.8261,7.0496,6.8261,6.886,1969692.0],["2001-03-08",6.8874,6.9663,6.7939,6.9371,1829512.0],["2001-03-09",6.9371,6.9371,6.7063,6.7589,1233584.0],["2001-03-12",6.7574,6.7574,6.5397,6.5397,756646.0],["2001-03-13",6.4871,6.6639,6.341,6.5587,3242396.0],["2001-03-14",6.4067,6.4126,6.2606,6.3585,2609630.0],["2001-03-15",6.3585,6.4214,6.2826,6.3395,2428700.0],["2001-03-16",6.2387,6.3264,5.9757,6.0342,2526500.0],["2001-03-19",5.9392,6.135,5.8209,6.1101,2198544.0],["2001-03-20",6.1467,6.173,5.9202,5.9407,2108242.0],["2001-03-21",5.9246,5.9874,5.6762,5.7434,1899276.0],["2001-03-22",5.7069,5.7712,5.5827,5.7712,2243206.0],["2001-03-23",5.7639,5.8647,5.7595,5.8428,3137750.0],["2001-03-26",5.8735,5.91,5.8092,5.8837,1795934.0],["2001-03-27",5.8983,5.9436,5.7726,5.8413,1443528.0],["2001-03-28",5.8048,5.8062,5.5739,5.5988,1595444.0],["2001-03-29",5.6178,5.7288,5.479,5.5009,1608484.0],["2001-03-30",5.6251,5.7332,5.6061,5.7025,2246140.0],["2001-04-02",5.666,5.7931,5.5754,5.6587,1829838.0],["2001-04-03",5.6222,5.6222,5.2452,5.2584,1557628.0],["2001-04-04",5.2584,5.4497,5.1532,5.2087,2046628.0],["2001-04-05",5.2233,5.5739,5.2233,5.5374,2532368.0],["2001-04-06",5.5155,5.5374,5.2978,5.3913,1429184.0],["2001-04-09",5.4644,5.5447,5.3475,5.5316,904324.0],["2001-04-10",5.5681,5.8223,5.5666,5.7463,2336442.0],["2001-04-11",5.8808,6.0955,5.7142,5.853,3371492.0],["2001-04-12",5.8501,6.0488,5.8442,6.0356,1715412.0],["2001-04-16",6.0196,6.021,5.7011,5.8238,1506446.0],["2001-04-17",5.8077,6.6332,5.7931,6.3907,8407214.0],["2001-04-18",6.4798,6.902,6.4637,6.7866,5533198.0],["2001-04-19",6.7063,7.1592,6.6697,7.1592,3469944.0],["2001-04-20",6.9912,7.0774,6.8231,6.8655,2900096.0],["2001-04-23",6.7647,6.8465,6.6975,6.8246,1802128.0],["2001-04-24",6.8202,7.0423,6.8202,6.94,2110524.0],["2001-04-25",6.9327,6.94,6.8012,6.9108,1743122.0],["2001-04-26",6.8962,6.9693,6.8246,6.8641,2549972.0],["2001-04-27",6.902,6.9546,6.8202,6.9152,1430814.0],["2001-04-30",6.8787,6.9473,6.8378,6.8684,1145890.0],["2001-05-01",6.8524,6.9196,6.7589,6.9035,1251514.0],["2001-05-02",6.9035,6.905,6.7808,6.8231,1563170.0],["2001-05-03",6.7939,6.8246,6.7063,6.7939,587778.0],["2001-05-04",6.7209,6.829,6.5967,6.8246,878896.0],["2001-05-07",6.8392,6.8392,6.7457,6.7647,848252.0],["2001-05-08",6.7647,6.8275,6.6785,6.7676,1658362.0],["2001-05-09",6.7209,6.8158,6.6654,6.734,633418.0],["2001-05-10",6.867,6.867,6.7209,6.7369,1356812.0],["2001-05-11",6.7355,6.8743,6.7355,6.8524,1373764.0],["2001-05-14",6.867,6.9327,6.8246,6.9035,1508402.0],["2001-05-15",6.9035,7.0131,6.8816,6.9663,1624132.0],["2001-05-16",6.9649,7.2322,6.959,7.2293,2588114.0],["2001-05-17",7.2293,7.2322,7.1197,7.1767,2493574.0],["2001-05-18",7.1592,7.1943,7.1066,7.1431,1685094.0],["2001-05-21",7.13,7.3053,7.1154,7.3009,1839618.0],["2001-05-22",7.2863,7.2878,7.054,7.2147,2064884.0],["2001-05-23",7.1738,7.1753,7.0847,7.1124,1090796.0],["2001-05-24",7.0496,7.1811,6.9619,7.1738,833256.0],["2001-05-25",7.1738,7.1753,6.9941,6.9999,780770.0],["2001-05-29",7.0365,7.0496,6.7574,6.7852,1096664.0],["2001-05-30",6.7793,6.7793,6.5543,6.5938,1049720.0],["2001-05-31",6.6916,7.1081,6.6873,6.8509,2081836.0],["2001-06-01",6.8524,6.9766,6.8392,6.9678,967894.0],["2001-06-04",6.9853,6.9853,6.7428,6.7735,1039940.0],["2001-06-05",6.7501,7.13,6.7501,7.0671,1263576.0],["2001-06-06",7.0715,7.1592,7.0686,7.0701,1106444.0],["2001-06-07",7.0408,7.2308,7.0204,7.1417,962678.0],["2001-06-08",7.1051,7.1592,7.0569,7.073,681340.0],["2001-06-11",7.0715,7.0861,6.9473,7.0029,630158.0],["2001-06-12",6.9546,7.0233,6.8801,7.0087,738064.0],["2001-06-13",6.9839,7.1124,6.9386,7.0525,1172622.0],["2001-06-14",7.0131,7.0145,6.7092,6.7136,1375720.0],["2001-06-15",6.677,6.883,6.6697,6.8699,1525354.0],["2001-06-18",6.8684,6.9035,6.81,6.8246,1726822.0],["2001-06-19",6.867,6.9035,6.6215,6.6478,1835054.0],["2001-06-20",6.6478,6.7063,6.6113,6.6727,1852332.0],["2001-06-21",6.7063,6.848,6.7033,6.8451,1599356.0],["2001-06-22",6.8305,6.8378,6.7209,6.7749,761862.0],["2001-06-25",6.7866,6.8348,6.7442,6.81,786312.0],["2001-06-26",6.7793,6.9035,6.7793,6.8261,1779308.0],["2001-06-27",6.8451,6.9108,6.8261,6.8757,968872.0],["2001-06-28",6.9254,7.054,6.8962,6.9678,1101554.0],["2001-06-29",6.9678,6.9985,6.8378,6.867,1397888.0],["2001-07-02",6.8816,7.1081,6.8684,7.0292,1759748.0],["2001-07-03",7.0292,7.0292,6.8889,6.8991,555504.0],["2001-07-05",6.8991,6.9327,6.7209,6.8042,1201962.0],["2001-07-06",6.7647,6.7647,6.4754,6.5412,664062.0],["2001-07-09",5.8588,5.8588,5.552,5.6543,7545922.0],["2001-07-10",5.6908,5.6967,5.5374,5.5652,1731060.0],["2001-07-11",5.5666,5.6528,5.5666,5.628,2326988.0],["2001-07-12",5.647,5.8442,5.6324,5.834,2459670.0],["2001-07-13",5.8442,5.8881,5.8296,5.8851,1446788.0],["2001-07-16",5.8881,5.8881,5.7434,5.7507,1634564.0],["2001-07-17",5.7507,5.9246,5.7507,5.9217,1576210.0],["2001-07-18",5.9231,5.9465,5.8296,5.8881,2152252.0],["2001-07-19",5.9027,5.986,5.8442,5.872,1543936.0],["2001-07-20",5.8442,5.9173,5.8296,5.8399,1919162.0],["2001-07-23",5.8442,5.8442,5.5886,5.5959,1524050.0],["2001-07-24",5.5959,5.72,5.4205,5.4424,1435378.0],["2001-07-25",5.4497,5.5739,5.4351,5.5666,2258528.0],["2001-07-26",5.5666,5.6762,5.5666,5.6543,1581100.0],["2001-07-27",5.6251,5.7259,5.6178,5.6806,962678.0],["2001-07-30",5.6981,5.834,5.6981,5.7127,1036354.0],["2001-07-31",5.72,5.8077,5.6981,5.7507,919972.0],["2001-08-01",5.7142,5.8588,5.7054,5.8472,1281506.0],["2001-08-02",5.91,5.948,5.8588,5.9041,1012882.0],["2001-08-03",5.91,5.91,5.8048,5.8369,905954.0],["2001-08-06",5.8004,5.815,5.7054,5.7536,620704.0],["2001-08-07",5.7536,5.8077,5.7478,5.7829,849882.0],["2001-08-08",5.7712,5.8618,5.6981,5.7054,1549804.0],["2001-08-09",5.6908,5.7347,5.6762,5.704,2080858.0],["2001-08-10",5.6981,5.7098,5.6324,5.647,769034.0],["2001-08-13",5.6105,5.6981,5.6105,5.6265,846622.0],["2001-08-14",5.647,5.6762,5.6178,5.6251,1582078.0],["2001-08-15",5.6251,5.647,5.5564,5.5827,1486234.0],["2001-08-16",5.5462,5.6981,5.5082,5.6762,1894712.0],["2001-08-17",5.5959,5.5973,5.5082,5.5696,1114594.0],["2001-08-20",5.5593,5.5783,5.5184,5.5666,886394.0],["2001-08-21",5.5593,5.6689,5.5593,5.5827,1151106.0],["2001-08-22",5.5812,5.5959,5.4658,5.5403,733826.0],["2001-08-23",5.552,5.6105,5.5082,5.5623,745562.0],["2001-08-24",5.5374,5.5491,5.4644,5.5082,1383544.0],["2001-08-27",5.5228,5.552,5.4264,5.5476,986802.0],["2001-08-28",5.498,5.5403,5.3504,5.517,1374742.0],["2001-08-29",5.5316,5.6032,5.5316,5.5783,1490146.0],["2001-08-30",5.552,5.5535,5.3694,5.4176,692098.0],["2001-08-31",5.3913,5.5301,5.3782,5.5301,868790.0],["2001-09-04",5.5082,5.6952,5.4644,5.479,987454.0],["2001-09-05",5.4497,5.4497,5.3109,5.4483,1654776.0],["2001-09-06",5.4059,5.4059,5.2963,5.3139,539530.0],["2001-09-07",5.2861,5.3825,5.2598,5.2598,1232606.0],["2001-09-10",5.2598,5.3431,5.216,5.3256,856076.0],["2001-09-17",5.289,5.289,4.9778,5.0114,1656080.0],["2001-09-18",4.9749,5.0465,4.9252,4.9924,1586642.0],["2001-09-19",5.007,5.026,4.7353,4.9793,1391368.0],["2001-09-20",5.0377,5.0377,4.7631,4.7631,1839292.0],["2001-09-21",4.3832,4.6798,4.3832,4.5001,3915586.0],["2001-09-24",4.5658,4.6316,4.5264,4.5322,3965464.0],["2001-09-25",4.5322,4.5585,4.4855,4.4928,4553242.0],["2001-09-26",4.4781,4.4928,4.2955,4.3671,3796270.0],["2001-09-27",4.3832,4.3832,4.2268,4.2794,2333508.0],["2001-09-28",4.2794,4.4139,4.2663,4.332,5136130.0],["2001-10-01",4.3174,4.3189,4.1772,4.2298,1685746.0],["2001-10-02",4.2415,4.2707,4.2005,4.2341,4195294.0],["2001-10-03",4.2341,4.69,4.2341,4.6199,2112480.0],["2001-10-04",4.6345,4.8098,4.5863,4.69,1751598.0],["2001-10-05",4.6535,4.7601,4.4781,4.747,1131220.0],["2001-10-08",4.6754,4.7747,4.6462,4.6915,1148824.0],["2001-10-09",4.6827,4.6973,4.5293,4.5687,635374.0],["2001-10-10",4.5147,4.7134,4.4928,4.6798,1101228.0],["2001-10-11",4.7046,4.9019,4.7046,4.8785,1040592.0],["2001-10-12",4.8419,5.0743,4.8288,5.0626,2000662.0],["2001-10-15",4.9968,5.0626,4.9238,5.0027,901716.0],["2001-10-16",4.9822,5.0859,4.9822,5.0859,1862764.0],["2001-10-17",5.0859,5.1093,4.9574,4.9691,1585338.0],["2001-10-18",4.953,5.0041,4.9048,4.9661,1292264.0],["2001-10-19",4.9559,5.0129,4.896,5.0027,1160886.0],["2001-10-22",4.9749,5.1137,4.9705,5.0772,1129590.0],["2001-10-23",5.121,5.1765,5.0553,5.1473,1369200.0],["2001-10-24",5.216,5.2598,5.1342,5.2218,568870.0],["2001-10-25",5.0772,5.4088,5.0772,5.3855,1331058.0],["2001-10-26",5.422,5.4351,5.2832,5.3694,1227390.0],["2001-10-29",5.3329,5.3329,5.1356,5.1488,1011578.0],["2001-10-30",5.1488,5.1546,5.0407,5.0582,1702698.0],["2001-10-31",5.0947,5.2803,5.0947,5.1795,1226086.0],["2001-11-01",5.1795,5.3329,5.1795,5.3168,1090144.0],["2001-11-02",5.3036,5.3329,5.1795,5.3314,1588272.0],["2001-11-05",5.3329,5.4614,5.2817,5.4351,1729104.0],["2001-11-06",5.4351,5.552,5.4045,5.5433,1407016.0],["2001-11-07",5.5228,5.6601,5.5228,5.6178,1161212.0],["2001-11-08",5.6324,5.6587,5.5243,5.5535,1731386.0],["2001-11-09",5.5374,5.5886,5.5301,5.5886,1031464.0],["2001-11-12",5.5666,5.6821,5.5009,5.6017,724698.0],["2001-11-13",5.7054,5.7054,5.5593,5.6309,1489820.0],["2001-11-14",5.6674,5.723,5.6178,5.7157,1079386.0],["2001-11-15",5.6981,5.761,5.6295,5.6952,920298.0],["2001-11-16",5.6952,5.7493,5.6236,5.7463,1043200.0],["2001-11-19",5.7566,5.7712,5.7054,5.761,896826.0],["2001-11-20",5.7244,5.7639,5.6192,5.6397,916060.0],["2001-11-21",5.6105,5.6397,5.5097,5.5564,1277594.0],["2001-11-23",5.5564,5.647,5.5535,5.6426,220376.0],["2001-11-26",5.6178,5.6981,5.6105,5.6981,1091448.0],["2001-11-27",5.6616,5.6879,5.571,5.6119,872050.0],["2001-11-28",5.5301,5.5652,5.4673,5.5535,1280528.0],["2001-11-29",5.5739,5.6105,5.5155,5.5696,1202288.0],["2001-11-30",5.5959,5.6397,5.5506,5.6148,986476.0],["2001-12-03",5.5257,5.5885,5.4512,5.495,1069606.0],["2001-12-04",5.5301,5.6032,5.4994,5.5915,1490472.0],["2001-12-05",5.628,5.6967,5.628,5.6937,2515416.0],["2001-12-06",5.6762,5.723,5.6674,5.6967,1227716.0],["2001-12-07",5.6908,5.6952,5.5418,5.6251,1211742.0],["2001-12-10",5.6134,5.6908,5.4907,5.5549,738390.0],["2001-12-11",5.5608,5.5812,5.4059,5.4278,1509380.0],["2001-12-12",5.4337,5.5111,5.3811,5.403,924862.0],["2001-12-13",5.3329,5.3752,5.2963,5.3212,827714.0],["2001-12-14",5.3256,5.3986,5.3036,5.3489,1116224.0],["2001-12-17",5.3329,5.3694,5.2613,5.3095,647110.0],["2001-12-18",5.4059,5.5754,5.3972,5.4454,967568.0],["2001-12-19",5.4059,5.4571,5.3358,5.4395,2381104.0],["2001-12-20",5.4497,5.4497,5.2569,5.346,1420056.0],["2001-12-21",5.3621,5.4512,5.3548,5.4424,1393976.0],["2001-12-24",5.4088,5.4863,5.3752,5.4337,448902.0],["2001-12-26",5.4556,5.4644,5.3738,5.3928,739694.0],["2001-12-27",5.3621,5.4527,5.3621,5.4278,1320300.0],["2001-12-28",5.4644,5.4731,5.4278,5.4424,1065042.0],["2001-12-31",5.2598,5.4571,5.2598,5.3855,1424946.0],["2002-01-02",5.3913,5.5959,5.3767,5.5886,2174420.0],["2002-01-03",5.552,5.704,5.5228,5.6952,2595612.0],["2002-01-04",5.6981,5.9757,5.6981,5.9757,2966600.0],["2002-01-07",5.9465,6.1145,5.9363,6.0868,3275322.0],["2002-01-08",6.0502,6.3483,6.0269,6.3483,3905154.0],["2002-01-09",6.3644,6.5426,6.3235,6.4579,3549814.0],["2002-01-10",6.3848,6.4433,6.246,6.3527,2729598.0],["2002-01-11",6.341,6.4433,6.2037,6.2533,1570342.0],["2002-01-14",6.2387,6.3147,6.1949,6.3103,1230324.0],["2002-01-15",6.2738,6.3994,6.1642,6.2343,1556650.0],["2002-01-16",6.2343,6.2343,6.0079,6.0137,1765290.0],["2002-01-17",6.0444,6.1423,6.0298,6.1423,2465212.0],["2002-01-18",6.0853,6.1861,6.0488,6.1744,2040760.0],["2002-01-22",5.9611,5.9889,5.6324,5.742,4981606.0],["2002-01-23",5.7054,5.8588,5.6251,5.8413,3770190.0],["2002-01-24",5.9144,6.1335,5.9027,6.1145,2520632.0],["2002-01-25",6.0488,6.1248,6.0415,6.0999,1575884.0],["2002-01-28",6.078,6.1627,6.0663,6.1408,1524050.0],["2002-01-29",6.1408,6.1584,5.9027,5.9757,2013376.0],["2002-01-30",5.9392,6.1949,5.91,6.1438,1323560.0],["2002-01-31",6.1072,6.2153,6.0897,6.2153,2054778.0],["2002-02-01",6.1788,6.2519,6.1627,6.2051,1386804.0],["2002-02-04",6.1876,6.2168,6.1028,6.1028,2205716.0],["2002-02-05",6.0663,6.2212,6.0298,6.0634,1837662.0],["2002-02-06",6.0488,6.1364,6.005,6.0575,1289004.0],["2002-02-07",6.0634,6.0634,5.7785,5.8194,1830164.0],["2002-02-08",5.8442,5.9757,5.7858,5.8559,2191372.0],["2002-02-11",5.891,6.1291,5.891,6.0999,1819732.0],["2002-02-12",6.0678,6.1949,6.0488,6.0678,1930246.0],["2002-02-13",6.1511,6.1876,6.0707,6.1277,1241082.0],["2002-02-14",6.1642,6.1803,6.078,6.1043,659498.0],["2002-02-15",6.0619,6.0619,5.9407,5.9421,923558.0],["2002-02-19",5.9173,5.9611,5.815,5.8223,1096664.0],["2002-02-20",5.7858,5.9845,5.7712,5.9626,757950.0],["2002-02-21",5.9319,6.0488,5.8881,5.8881,1407342.0],["2002-02-22",5.8515,5.9085,5.6265,5.7127,2945084.0],["2002-02-25",5.6791,6.0488,5.6543,5.9903,1697156.0],["2002-02-26",5.9144,6.1964,5.8662,6.1145,2383712.0],["2002-02-27",6.0853,6.1657,5.9319,5.9494,1569038.0],["2002-02-28",6.005,6.1525,5.9407,6.1072,1916228.0],["2002-03-01",6.0999,6.2986,6.0634,6.2899,969198.0],["2002-03-04",6.3191,6.5441,6.2563,6.4915,1913946.0],["2002-03-05",6.4287,6.4783,6.2022,6.2022,2066840.0],["2002-03-06",6.1803,6.4287,6.1072,6.4082,1789088.0],["2002-03-07",6.2826,6.341,6.265,6.2811,1520138.0],["2002-03-08",6.3147,6.5426,6.3147,6.4973,1129590.0],["2002-03-11",6.414,6.5748,6.3483,6.5426,1312150.0],["2002-03-12",6.5061,6.5602,6.3688,6.5485,1374742.0],["2002-03-13",6.4754,6.5952,6.4754,6.5762,1138718.0],["2002-03-14",6.5163,6.5602,6.3746,6.4228,742954.0],["2002-03-15",6.4155,6.4214,6.341,6.4126,778488.0],["2002-03-18",6.3498,6.5368,6.3498,6.5309,674494.0],["2002-03-19",6.5236,6.6405,6.4827,6.6391,586148.0],["2002-03-20",6.604,6.6186,6.4798,6.5119,925514.0],["2002-03-21",6.4579,6.604,6.4579,6.5967,653956.0],["2002-03-22",6.5309,6.6464,6.509,6.5602,1145564.0],["2002-03-25",6.5236,6.5236,6.3761,6.3848,747844.0],["2002-03-26",6.3191,6.4842,6.3045,6.3527,600818.0],["2002-03-27",6.2826,6.4915,6.2826,6.4813,700574.0],["2002-03-28",6.4725,6.6215,6.4652,6.5382,1094056.0],["2002-04-01",6.4725,6.5602,6.3848,6.5309,1164798.0],["2002-04-02",6.4579,6.5017,6.3936,6.452,755994.0],["2002-04-03",6.4287,6.5119,6.2241,6.2826,1557628.0],["2002-04-04",6.2679,6.341,6.2489,6.2957,1105466.0],["2002-04-05",6.2709,6.3118,6.2358,6.2446,612228.0],["2002-04-08",6.1715,6.3498,6.0692,6.303,1528614.0],["2002-04-09",6.3395,6.3395,6.2256,6.2811,1354204.0],["2002-04-10",6.2811,6.5076,6.2489,6.4433,1436030.0],["2002-04-11",6.3702,6.509,6.2606,6.2738,1814842.0],["2002-04-12",6.2928,6.3439,6.2095,6.2782,1047112.0],["2002-04-15",6.2679,6.303,6.173,6.189,846948.0],["2002-04-16",6.2621,6.3688,6.246,6.3293,1688028.0],["2002-04-17",6.3147,6.3162,6.1467,6.1481,1598704.0],["2002-04-18",5.8705,5.9757,5.7332,5.91,4388612.0],["2002-04-19",5.91,6.0517,5.8004,6.0342,2258202.0],["2002-04-22",6.0342,6.04,5.7244,5.7712,2341984.0],["2002-04-23",5.7712,5.8983,5.7595,5.7595,1206526.0],["2002-04-24",5.7566,5.8209,5.6075,5.6528,1447440.0],["2002-04-25",5.6616,5.7493,5.6178,5.6368,1308890.0],["2002-04-26",5.6455,5.6689,5.4424,5.4512,1906774.0],["2002-04-29",5.4877,5.5885,5.4468,5.46,1917858.0],["2002-04-30",5.46,5.7449,5.46,5.6777,1696504.0],["2002-05-01",5.6105,5.6806,5.4322,5.6514,1875152.0],["2002-05-02",5.6222,5.7405,5.5696,5.6251,2403924.0],["2002-05-03",5.6251,5.6251,5.5111,5.5301,1982732.0],["2002-05-06",5.5316,5.6105,5.4176,5.4278,1454612.0],["2002-05-07",5.4293,5.4293,5.121,5.3095,3861796.0],["2002-05-08",5.5886,5.6908,5.5403,5.5988,2890968.0],["2002-05-09",5.5623,5.6499,5.5374,5.5418,1744752.0],["2002-05-10",5.5418,5.5783,5.3621,5.3869,1956000.0],["2002-05-13",5.3869,5.4614,5.3767,5.4278,2382408.0],["2002-05-14",5.6105,5.6616,5.5739,5.6543,1634238.0],["2002-05-15",5.6762,5.7712,5.5389,5.6119,1646952.0],["2002-05-16",5.6631,5.6835,5.5725,5.5827,1058848.0],["2002-05-17",5.6295,5.7084,5.6192,5.6791,1117202.0],["2002-05-20",5.6937,5.6937,5.5228,5.5447,713614.0],["2002-05-21",5.552,5.5798,5.4351,5.4454,1114920.0],["2002-05-22",5.4424,5.4775,5.3811,5.4468,1176208.0],["2002-05-23",5.4468,5.5257,5.4015,5.4235,1890148.0],["2002-05-24",5.3723,5.422,5.3709,5.3869,1725192.0],["2002-05-28",5.4059,5.4074,5.3212,5.3621,1048090.0],["2002-05-29",5.3256,5.3869,5.3109,5.3577,1421686.0],["2002-05-30",5.3212,5.4278,5.3109,5.3928,1604898.0],["2002-05-31",5.3036,5.4424,5.3022,5.3402,1599356.0],["2002-06-03",5.3402,5.3694,5.2671,5.2963,1755184.0],["2002-06-04",5.2963,5.3723,5.2481,5.3066,1277920.0],["2002-06-05",5.3066,5.3285,5.2043,5.3051,989084.0],["2002-06-06",5.3066,5.3183,5.2364,5.2846,749148.0],["2002-06-07",5.2481,5.3577,5.1926,5.3329,1240756.0],["2002-06-10",5.3036,5.365,5.2686,5.3402,1259990.0],["2002-06-11",5.3329,5.4205,5.3256,5.3928,1907426.0],["2002-06-12",5.3928,5.4235,5.2803,5.3007,3384532.0],["2002-06-13",5.2642,5.289,5.1181,5.2174,1742144.0],["2002-06-14",5.2569,5.4497,5.1298,5.3767,2025112.0],["2002-06-17",5.3752,5.5199,5.346,5.5009,1599030.0],["2002-06-18",5.4863,5.552,5.4191,5.5053,1185336.0],["2002-06-19",5.4497,5.4527,5.2788,5.2861,1376372.0],["2002-06-20",5.3226,5.3329,5.1429,5.1561,1827882.0],["2002-06-21",5.1195,5.1575,4.9968,4.9983,2783388.0],["2002-06-24",4.9983,5.2598,4.9837,5.1663,1956652.0],["2002-06-25",5.1868,5.2014,4.9618,4.9691,1478736.0],["2002-06-26",4.9676,4.9895,4.8653,4.9676,3534166.0],["2002-06-27",5.026,5.1678,5.026,5.1166,2369694.0],["2002-06-28",5.0947,5.2306,5.0538,5.0553,2287216.0],["2002-07-01",5.0699,5.1093,4.8887,4.8887,2421528.0],["2002-07-02",4.9471,4.9471,4.557,4.6754,4453486.0],["2002-07-03",4.6754,4.9676,4.6681,4.9676,3232942.0],["2002-07-05",5.0407,5.2525,5.0187,5.2525,936598.0],["2002-07-08",5.2379,5.2394,4.9793,5.0173,1965780.0],["2002-07-09",5.0173,5.0217,4.8463,4.9121,3556660.0],["2002-07-10",4.9208,4.9311,4.6067,4.6228,2230818.0],["2002-07-11",4.5468,4.7981,4.4855,4.7923,3763670.0],["2002-07-12",4.7996,4.953,4.6579,4.69,1780286.0],["2002-07-15",4.69,4.7455,4.5863,4.7455,3433432.0],["2002-07-16",4.709,4.858,4.6798,4.7338,2686566.0],["2002-07-17",4.7704,4.8624,4.6754,4.7484,1968062.0],["2002-07-18",4.7119,4.7718,4.6754,4.6768,1663904.0],["2002-07-19",4.6316,4.6958,4.5074,4.5395,3031800.0],["2002-07-22",4.5527,4.5848,4.2561,4.2575,5033766.0],["2002-07-23",4.2663,4.4708,4.2663,4.2941,4623332.0],["2002-07-24",4.2415,4.538,4.1713,4.5176,3003438.0],["2002-07-25",3.9449,4.2181,3.6205,3.8017,14516128.0],["2002-07-26",3.7286,3.7841,3.3414,3.3604,9016182.0],["2002-07-29",3.4335,4.0018,3.4335,3.882,7083654.0],["2002-07-30",3.7914,3.9244,3.7432,3.8923,5552758.0],["2002-07-31",3.8557,3.8572,3.771,3.844,2885752.0],["2002-08-01",3.844,3.8499,3.7052,3.7169,3519822.0],["2002-08-02",3.7169,3.7169,3.5489,3.6585,3589586.0],["2002-08-05",3.622,3.6556,3.5328,3.5387,3753564.0],["2002-08-06",3.6059,3.7622,3.565,3.6658,3019412.0],["2002-08-07",3.7126,3.8061,3.5898,3.7666,1964802.0],["2002-08-08",3.7695,3.9609,3.7082,3.9449,2155838.0],["2002-08-09",3.9083,4.0121,3.8587,3.9449,1730082.0],["2002-08-12",3.9595,4.0734,3.9376,4.0515,2477926.0],["2002-08-13",4.015,4.1626,3.9828,4.0194,3472878.0],["2002-08-14",4.0033,4.2035,3.9726,4.1874,2215822.0],["2002-08-15",4.1874,4.3116,4.1333,4.2984,1517856.0],["2002-08-16",4.2984,4.4387,4.2984,4.3803,1946546.0],["2002-08-19",4.3554,4.5585,4.3554,4.4986,1126982.0],["2002-08-20",4.5001,4.5088,4.3671,4.3803,2082162.0],["2002-08-21",4.3949,4.4606,4.3072,4.4489,1940026.0],["2002-08-22",4.4489,4.5191,4.389,4.503,1459502.0],["2002-08-23",4.5044,4.5044,4.3642,4.37,1248254.0],["2002-08-26",4.3729,4.4445,4.3277,4.4168,828040.0],["2002-08-27",4.4665,4.4752,4.3145,4.3393,1593814.0],["2002-08-28",4.3393,4.3525,4.1114,4.1436,2164966.0],["2002-08-29",4.1202,4.3262,4.0837,4.2634,2345244.0],["2002-08-30",4.1801,4.1932,4.1056,4.1056,1526658.0],["2002-09-03",4.1056,4.1056,3.9449,3.9565,1694548.0],["2002-09-04",3.9565,4.0311,3.9156,4.0077,3384206.0],["2002-09-05",3.9346,3.9828,3.9083,3.9828,1797890.0],["2002-09-06",4.0194,4.1173,4.0194,4.0281,1021032.0],["2002-09-09",3.9697,4.164,3.8923,4.0939,1652820.0],["2002-09-10",4.0822,4.1187,4.0501,4.0778,1796586.0],["2002-09-11",4.1509,4.1742,4.088,4.088,2217452.0],["2002-09-12",4.0734,4.0734,3.9025,3.9419,1952740.0],["2002-09-13",3.9405,3.9405,3.7841,3.847,2938238.0],["2002-09-16",3.8353,3.8718,3.733,3.7564,2243206.0],["2002-09-17",3.7988,3.828,3.6819,3.7009,2933674.0],["2002-09-18",3.6643,3.6643,3.5533,3.5694,3521126.0],["2002-09-19",3.4671,3.4992,3.4335,3.4569,3302054.0],["2002-09-20",3.413,3.4276,3.2289,3.2728,5527330.0],["2002-09-23",3.264,3.264,3.131,3.1632,4763838.0],["2002-09-24",3.1559,3.2304,3.0814,3.1457,3087872.0],["2002-09-25",3.1778,3.2655,3.1486,3.2012,3065704.0],["2002-09-26",3.2056,3.2216,3.1033,3.1471,2028046.0],["2002-09-27",3.1471,3.1544,3.02,3.02,2758938.0],["2002-09-30",2.9221,2.947,2.8271,2.8929,4973782.0],["2002-10-01",2.9075,3.058,2.9017,3.0463,2084770.0],["2002-10-02",3.0098,3.0974,2.9762,2.9952,1838640.0],["2002-10-03",2.9733,3.0244,2.9148,2.9367,2578986.0],["2002-10-04",2.9367,2.9455,2.8476,2.8637,3171328.0],["2002-10-07",2.8403,2.8944,2.7848,2.7906,2522588.0],["2002-10-08",2.8038,2.8754,2.7512,2.8301,2693738.0],["2002-10-09",2.7935,2.8637,2.7629,2.7629,1677270.0],["2002-10-10",2.7468,2.9353,2.7468,2.9075,1511662.0],["2002-10-11",2.9382,3.2859,2.9382,3.2304,3649896.0],["2002-10-14",3.1924,3.3195,3.1559,3.3093,2104004.0],["2002-10-15",3.4335,3.5212,3.4189,3.5212,2290150.0],["2002-10-16",3.4919,3.4934,3.3663,3.416,1965454.0],["2002-10-17",3.5212,3.6132,3.5182,3.6059,2051844.0],["2002-10-18",3.5927,3.5942,3.4802,3.5212,1533178.0],["2002-10-21",3.5036,3.7257,3.4349,3.7082,1748664.0],["2002-10-22",3.6088,3.7695,3.584,3.7535,4263428.0],["2002-10-23",3.752,3.752,3.6132,3.7199,3630662.0],["2002-10-24",3.7111,3.7126,3.3604,3.5431,5958302.0],["2002-10-25",3.3254,3.3604,3.1953,3.2143,13395992.0],["2002-10-28",3.2815,3.3122,3.1194,3.2304,6233120.0],["2002-10-29",3.2143,3.2143,3.0682,3.1252,3026910.0],["2002-10-30",3.1267,3.302,3.1062,3.2289,2335138.0],["2002-10-31",3.2728,3.3254,3.226,3.2494,1985014.0],["2002-11-01",3.2436,3.3604,3.2187,3.3604,2186808.0],["2002-11-04",3.4262,3.603,3.4189,3.5065,4049572.0],["2002-11-05",3.5051,3.5051,3.3911,3.4861,2562360.0],["2002-11-06",3.4875,3.5854,3.4452,3.5621,2733184.0],["2002-11-07",3.5328,3.5475,3.3444,3.3444,2032610.0],["2002-11-08",3.3677,3.4364,3.3487,3.4043,3619252.0],["2002-11-11",3.3561,3.3619,3.2947,3.3458,2923568.0],["2002-11-12",3.3312,3.4612,3.2874,3.3765,2731228.0],["2002-11-13",3.378,3.432,3.3181,3.3634,2769370.0],["2002-11-14",3.3897,3.5504,3.3897,3.5387,2100744.0],["2002-11-15",3.5022,3.5548,3.4189,3.5328,1772136.0],["2002-11-18",3.5431,3.6059,3.47,3.5065,2312318.0],["2002-11-19",3.4846,3.5767,3.4349,3.4773,1540350.0],["2002-11-20",3.4773,3.6526,3.4423,3.6307,1776374.0],["2002-11-21",3.6965,3.9434,3.6687,3.8893,3800182.0],["2002-11-22",3.8893,4.0194,3.8718,3.9361,3228378.0],["2002-11-25",3.9302,4.1786,3.9302,4.091,3948186.0],["2002-11-26",4.0544,4.2385,4.0252,4.107,5595464.0],["2002-11-27",4.1275,4.1596,4.0267,4.0515,2703844.0],["2002-11-29",4.0617,4.1406,4.0208,4.0325,916386.0],["2002-12-02",4.0325,4.1202,3.9405,3.9405,3259674.0],["2002-12-03",3.9492,3.9595,3.8177,3.8192,1828860.0],["2002-12-04",3.7549,3.7914,3.6278,3.6585,3778014.0],["2002-12-05",3.6731,3.6789,3.5737,3.5767,2414030.0],["2002-12-06",3.4919,3.641,3.4773,3.5913,1966106.0],["2002-12-09",3.5884,3.5884,3.4379,3.4583,1722910.0],["2002-12-10",3.4583,3.619,3.451,3.603,1606202.0],["2002-12-11",3.5489,3.6892,3.5095,3.619,1896016.0],["2002-12-12",3.6483,3.6526,3.5475,3.5854,1182402.0],["2002-12-13",3.5212,3.5548,3.47,3.4846,1031464.0],["2002-12-16",3.4861,3.6512,3.4861,3.6497,1514922.0],["2002-12-17",3.6132,3.6863,3.5475,3.5723,842058.0],["2002-12-18",3.5109,3.5328,3.4802,3.4992,1382566.0],["2002-12-19",3.4627,3.5796,3.4203,3.4247,1436356.0],["2002-12-20",3.4612,3.5664,3.4481,3.5007,1225760.0],["2002-12-23",3.4452,3.5416,3.4335,3.4992,1530570.0],["2002-12-24",3.4335,3.5255,3.4233,3.4627,755668.0],["2002-12-26",3.4642,3.5577,3.4642,3.489,1849072.0],["2002-12-27",3.4773,3.5431,3.4744,3.4905,1297154.0],["2002-12-30",3.4627,3.4963,3.4189,3.4875,2107590.0],["2002-12-31",3.451,3.5109,3.4335,3.4686,2291128.0],["2003-01-02",3.4686,3.6,3.4335,3.6,2437176.0],["2003-01-03",3.6,3.638,3.5212,3.5869,910518.0],["2003-01-06",3.5869,3.7257,3.5869,3.6848,1497318.0],["2003-01-07",3.6892,3.7841,3.6892,3.714,847600.0],["2003-01-08",3.66,3.6848,3.6307,3.6424,1277920.0],["2003-01-09",3.6658,3.8207,3.6658,3.7929,1414840.0],["2003-01-10",3.7564,3.8426,3.7403,3.8236,1111334.0],["2003-01-13",3.828,3.8353,3.7169,3.7695,2742964.0],["2003-01-14",3.375,3.5036,3.2655,3.302,12516770.0],["2003-01-15",3.302,3.3093,3.02,3.0463,9772176.0],["2003-01-16",3.0478,3.0478,2.8198,2.8827,10709100.0],["2003-01-17",2.8812,2.9659,2.7804,2.7877,6877622.0],["2003-01-21",2.8491,2.9572,2.8491,2.9002,4230502.0],["2003-01-22",2.8929,2.963,2.8345,2.8724,2592678.0],["2003-01-23",2.8783,2.9689,2.8447,2.8871,2627886.0],["2003-01-24",2.8885,2.8885,2.7614,2.8491,4670928.0],["2003-01-27",2.8491,2.8754,2.6767,2.7103,4388286.0],["2003-01-28",2.7468,2.8929,2.7439,2.8724,3806702.0],["2003-01-29",2.8564,2.8871,2.8155,2.8418,2774912.0],["2003-01-30",2.8695,2.9075,2.7833,2.7833,2313948.0],["2003-01-31",2.7497,2.8491,2.7351,2.8184,2400338.0],["2003-02-03",2.8184,2.8783,2.776,2.776,2229188.0],["2003-02-04",2.7249,2.7585,2.703,2.7278,1633260.0],["2003-02-05",2.7395,2.8052,2.7059,2.7249,2063906.0],["2003-02-06",2.7176,2.7687,2.681,2.6927,2263418.0],["2003-02-07",2.7176,2.7526,2.6606,2.6796,1265858.0],["2003-02-10",2.6767,2.6796,2.5715,2.6226,4755688.0],["2003-02-11",2.6299,2.6314,2.5495,2.5817,3654786.0],["2003-02-12",2.5817,2.6007,2.5086,2.5276,3062770.0],["2003-02-13",2.5393,2.5393,2.4838,2.5145,3997738.0],["2003-02-14",2.5203,2.551,2.4721,2.551,5198070.0],["2003-02-18",2.5159,2.6007,2.5159,2.5715,2363174.0],["2003-02-19",2.5934,2.6591,2.5349,2.5715,2216148.0],["2003-02-20",2.6226,2.8929,2.6226,2.8812,8096210.0],["2003-02-21",2.8812,2.8856,2.7541,2.8534,3995782.0],["2003-02-24",2.8125,2.8169,2.7614,2.7614,1886236.0],["2003-02-25",2.7176,2.8301,2.6737,2.8301,2022830.0],["2003-02-26",2.7935,2.8198,2.7687,2.8125,3398224.0],["2003-02-27",2.8155,2.8549,2.7775,2.8418,1706284.0],["2003-02-28",2.8432,2.8666,2.8111,2.8418,1826578.0],["2003-03-03",2.8534,2.89,2.8432,2.8491,1882976.0],["2003-03-04",2.8403,2.8418,2.7483,2.7731,2219734.0],["2003-03-05",2.7629,2.7629,2.7059,2.7468,2030654.0],["2003-03-06",2.7103,2.722,2.681,2.7103,1836032.0],["2003-03-07",2.6957,2.7249,2.6562,2.7176,1292916.0],["2003-03-10",2.6796,2.7044,2.6343,2.6883,1701068.0],["2003-03-11",2.6737,2.6883,2.6445,2.6577,1425272.0],["2003-03-12",2.6445,2.6445,2.5817,2.6182,3034734.0],["2003-03-13",2.6372,2.681,2.6372,2.6752,3623164.0],["2003-03-14",2.6767,2.7073,2.627,2.646,3956662.0],["2003-03-17",2.6445,2.8198,2.6299,2.8198,3098956.0],["2003-03-18",2.8271,2.8271,2.7687,2.8008,1462762.0],["2003-03-19",2.8155,2.8476,2.7775,2.8257,1164146.0],["2003-03-20",2.7789,2.8418,2.7468,2.8228,1346706.0],["2003-03-21",2.8476,2.9513,2.8271,2.9309,1753228.0],["2003-03-24",2.8929,2.8929,2.7322,2.7497,1216306.0],["2003-03-25",2.7512,2.8198,2.7234,2.7906,1670750.0],["2003-03-26",2.7979,2.814,2.7366,2.7935,1615656.0],["2003-03-27",2.7833,2.8169,2.7585,2.776,3700426.0],["2003-03-28",2.776,2.7979,2.757,2.7789,2057386.0],["2003-03-31",2.757,2.757,2.6781,2.6796,2027394.0],["2003-04-01",2.703,2.7132,2.6606,2.681,2555188.0],["2003-04-02",2.7468,2.8052,2.7468,2.776,2377192.0],["2003-04-03",2.776,2.8359,2.7716,2.8169,2368064.0],["2003-04-04",2.7935,2.8067,2.7497,2.7862,1710196.0],["2003-04-07",2.8418,2.8666,2.7746,2.7775,1833424.0],["2003-04-08",2.776,2.776,2.6664,2.684,1720302.0],["2003-04-09",2.776,3.0171,2.7614,2.9806,9815534.0],["2003-04-10",2.9659,2.9674,2.8768,2.9017,3164156.0],["2003-04-11",2.9221,2.9528,2.9046,2.9294,2713950.0],["2003-04-14",2.9148,2.9718,2.8973,2.9703,2000988.0],["2003-04-15",2.9528,2.9952,2.925,2.982,1868958.0],["2003-04-16",2.9952,3.0711,2.9806,3.0025,1779960.0],["2003-04-17",3.0025,3.0755,2.9762,3.058,1067650.0],["2003-04-21",3.0682,3.1048,3.0419,3.0931,1194138.0],["2003-04-22",3.0492,3.1793,3.0259,3.1763,1956978.0],["2003-04-23",3.1617,3.2845,3.1617,3.2611,2375236.0],["2003-04-24",3.2596,3.2596,3.1384,3.1632,2373606.0],["2003-04-25",3.1471,3.1544,3.0317,3.0595,1430488.0],["2003-04-28",3.0653,3.2289,3.0419,3.2231,2079228.0],["2003-04-29",3.2348,3.2874,3.188,3.2698,2000336.0],["2003-04-30",3.2362,3.2362,3.153,3.2026,2918026.0],["2003-05-01",3.2275,3.2669,3.1427,3.2596,1667490.0],["2003-05-02",3.245,3.3707,3.2289,3.3619,1891452.0],["2003-05-05",3.3327,3.3707,3.2479,3.3254,1659992.0],["2003-05-06",3.3254,3.4174,3.3005,3.359,1989578.0],["2003-05-07",3.3561,3.3561,3.2801,3.3239,1972300.0],["2003-05-08",3.2874,3.3312,3.2582,3.2888,1831142.0],["2003-05-09",3.2888,3.4116,3.2845,3.3604,1883302.0],["2003-05-12",3.3385,3.4773,3.3341,3.451,1449396.0],["2003-05-13",3.4013,3.4496,3.3838,3.413,1589902.0],["2003-05-14",3.4335,3.4423,3.397,3.4057,1544262.0],["2003-05-15",3.4189,3.5358,3.4189,3.5022,1582078.0],["2003-05-16",3.4627,3.5197,3.394,3.4379,1832120.0],["2003-05-19",3.4262,3.4744,3.3619,3.3853,1664230.0],["2003-05-20",3.3838,3.3999,3.3195,3.3473,1566430.0],["2003-05-21",3.3239,3.4335,3.3224,3.4335,1762682.0],["2003-05-22",3.4116,3.4744,3.3911,3.4554,1620546.0],["2003-05-23",3.4569,3.4802,3.4116,3.4218,638960.0],["2003-05-27",3.3824,3.5387,3.3677,3.5328,1543936.0],["2003-05-28",3.5431,3.5752,3.4978,3.5621,1352574.0],["2003-05-29",3.5548,3.638,3.546,3.5825,1440594.0],["2003-05-30",3.5927,3.6789,3.5737,3.6629,1061456.0],["2003-06-02",3.676,3.7608,3.676,3.7286,2382734.0],["2003-06-03",3.7082,3.7082,3.4408,3.4934,7574610.0],["2003-06-04",3.4949,3.6395,3.4729,3.6307,3927648.0],["2003-06-05",3.5504,3.6322,3.4963,3.6322,2269938.0],["2003-06-06",3.6526,3.7768,3.6526,3.7739,4252018.0],["2003-06-09",3.7622,3.7768,3.5533,3.5957,2184526.0],["2003-06-10",3.6015,3.6497,3.5606,3.6278,1642388.0],["2003-06-11",3.638,3.7242,3.565,3.7242,1926986.0],["2003-06-12",3.7067,4.0515,3.6979,4.0208,5757160.0],["2003-06-13",3.9843,3.9902,3.8645,3.8996,2873690.0],["2003-06-16",3.8689,4.0062,3.8689,4.0004,2164314.0],["2003-06-17",3.9945,4.0004,3.9332,3.9668,848252.0],["2003-06-18",3.901,4.0486,3.8806,3.9858,1192182.0],["2003-06-19",3.9858,4.0033,3.9098,3.9215,944748.0],["2003-06-20",3.9302,3.9302,3.7988,3.8499,2173116.0],["2003-06-23",3.8499,3.8499,3.6936,3.7403,1878738.0],["2003-06-24",3.7885,3.8046,3.6483,3.6863,2224950.0],["2003-06-25",3.6921,3.7374,3.641,3.6746,1621524.0],["2003-06-26",3.6161,3.7096,3.6074,3.7052,3031148.0],["2003-06-27",3.6994,3.7578,3.657,3.6848,1692266.0],["2003-06-30",3.7374,3.7622,3.6468,3.7432,1802454.0],["2003-07-01",3.7476,3.9682,3.7038,3.9639,3902872.0],["2003-07-02",3.9639,4.0267,3.8923,4.0018,2079554.0],["2003-07-03",4.0033,4.0866,3.9755,3.9916,1362028.0],["2003-07-07",4.0165,4.2122,4.0165,4.2078,2577030.0],["2003-07-08",4.1567,4.2298,4.1275,4.1509,1971322.0],["2003-07-09",4.3846,4.7923,4.3846,4.7119,11067374.0],["2003-07-10",4.6608,4.6622,4.4767,4.5833,3293904.0],["2003-07-11",4.5468,4.6345,4.5161,4.6023,1984036.0],["2003-07-14",4.6316,4.6695,4.5585,4.5717,2419572.0],["2003-07-15",4.5746,4.6228,4.5293,4.576,1654776.0],["2003-07-16",4.5965,4.614,4.408,4.4621,1850702.0],["2003-07-17",4.4051,4.4066,4.2984,4.3087,2133996.0],["2003-07-18",4.3452,4.3905,4.2429,4.3759,2065210.0],["2003-07-21",4.3832,4.3832,4.3116,4.3583,1491124.0],["2003-07-22",4.3832,4.4416,4.3554,4.4066,1042222.0],["2003-07-23",4.4708,4.4811,4.3934,4.4314,1837988.0],["2003-07-24",4.4562,4.4884,4.2458,4.2458,3334002.0],["2003-07-25",4.1319,4.1333,3.9697,4.1158,7825630.0],["2003-07-28",4.0793,4.1202,4.0252,4.0325,3885920.0],["2003-07-29",4.0325,4.0574,3.9332,3.9332,3298794.0],["2003-07-30",3.9113,3.9346,3.8674,3.9098,3780296.0],["2003-07-31",3.9449,4.0895,3.9273,4.0281,2672222.0],["2003-08-01",4.0296,4.0486,3.9828,3.996,2250378.0],["2003-08-04",3.9887,4.0442,3.9449,4.0354,1593488.0],["2003-08-05",4.0369,4.0369,3.9302,3.9595,1651516.0],["2003-08-06",3.9522,3.9741,3.8908,3.9244,1429836.0],["2003-08-07",3.8952,3.9098,3.7798,3.8031,2224298.0],["2003-08-08",3.8075,3.8645,3.7622,3.8645,1504816.0],["2003-08-11",3.8324,3.8966,3.8324,3.8747,1285418.0],["2003-08-12",3.9113,3.9434,3.8776,3.92,1448092.0],["2003-08-13",3.9229,3.9565,3.885,3.9156,979956.0],["2003-08-14",3.9332,4.0311,3.8937,4.0033,1337578.0],["2003-08-15",3.9814,4.0369,3.9741,3.9931,1343772.0],["2003-08-18",4.0004,4.11,3.9726,4.0822,923232.0],["2003-08-19",4.069,4.1713,4.053,4.1582,2095202.0],["2003-08-20",4.1231,4.1947,4.1129,4.1772,1219892.0],["2003-08-21",4.1991,4.2736,4.1713,4.2137,1108400.0],["2003-08-22",4.2502,4.3174,4.1611,4.1713,1221522.0],["2003-08-25",4.1494,4.1786,4.107,4.1465,779466.0],["2003-08-26",4.11,4.1713,4.0296,4.1538,1177838.0],["2003-08-27",4.1538,4.2488,4.129,4.1786,865530.0],["2003-08-28",4.1786,4.2078,4.1056,4.1859,853142.0],["2003-08-29",4.164,4.2575,4.1494,4.2385,996908.0],["2003-09-02",4.2604,4.3671,4.2415,4.3671,1074170.0],["2003-09-03",4.3627,4.4416,4.3467,4.4182,1452656.0],["2003-09-04",4.4124,4.5351,4.3861,4.5147,2482164.0],["2003-09-05",4.5001,4.5132,4.3978,4.4548,1391694.0],["2003-09-08",4.4387,4.5001,4.427,4.4416,1344750.0],["2003-09-09",4.3949,4.4124,4.3715,4.3832,1024292.0],["2003-09-10",4.3656,4.3729,4.2239,4.24,1118832.0],["2003-09-11",4.2911,4.3014,4.2035,4.2604,1661948.0],["2003-09-12",4.2239,4.2663,4.1611,4.2517,1025922.0],["2003-09-15",4.2415,4.2765,4.1976,4.2561,932686.0],["2003-09-16",4.2488,4.3218,4.2488,4.3189,699270.0],["2003-09-17",4.3057,4.3627,4.2926,4.3393,920950.0],["2003-09-18",4.3393,4.4562,4.2897,4.4562,940184.0],["2003-09-19",4.4416,4.4855,4.4051,4.4855,1612396.0],["2003-09-22",4.4855,4.4855,4.3247,4.3773,1216632.0],["2003-09-23",4.3656,4.4343,4.3467,4.4314,839124.0],["2003-09-24",4.4329,4.465,4.3379,4.3379,1263902.0],["2003-09-25",4.5512,4.9252,4.5205,4.7484,6774932.0],["2003-09-26",4.7382,4.8215,4.6111,4.6111,2808164.0],["2003-09-29",4.6111,4.7879,4.6111,4.7543,2171160.0],["2003-09-30",4.7178,4.7178,4.5746,4.6301,2236360.0],["2003-10-01",4.6666,4.804,4.6535,4.7923,1529266.0],["2003-10-02",4.7923,4.9062,4.7777,4.8858,1467652.0],["2003-10-03",4.9588,5.1035,4.9486,5.0085,1838640.0],["2003-10-06",4.9895,5.1093,4.9837,5.0626,1530570.0],["2003-10-07",4.9968,5.048,4.9618,5.0407,1362028.0],["2003-10-08",5.0407,5.0786,5.01,5.0553,1497970.0],["2003-10-09",5.0786,5.0962,4.972,5.0027,1282810.0],["2003-10-10",5.0173,5.0947,4.9968,5.0874,687208.0],["2003-10-13",5.0874,5.1093,5.048,5.0582,816956.0],["2003-10-14",5.0509,5.1356,5.0509,5.1064,1740514.0],["2003-10-15",5.1137,5.1225,5.0275,5.048,1408320.0],["2003-10-16",5.0538,5.1064,5.026,5.102,1108074.0],["2003-10-17",5.102,5.1049,4.9413,4.9632,1272052.0],["2003-10-20",4.9997,5.0275,4.9603,5.0114,595276.0],["2003-10-21",4.9954,5.0436,4.9676,5.0173,923558.0],["2003-10-22",5.0173,5.0567,4.972,5.0173,1663904.0],["2003-10-23",4.9311,4.9983,4.8653,4.9545,1919488.0],["2003-10-24",4.9252,5.1093,4.8931,5.1049,2293084.0],["2003-10-27",5.1108,5.121,5.0377,5.0918,1751272.0],["2003-10-28",5.1035,5.2584,5.1035,5.2481,3477442.0],["2003-10-29",5.2306,5.2569,5.197,5.2028,3491460.0],["2003-10-30",5.216,5.3036,5.2101,5.2788,3951446.0],["2003-10-31",5.2846,5.3299,5.2467,5.251,1960564.0],["2003-11-03",5.2496,5.3475,5.2306,5.2715,2180614.0],["2003-11-04",5.235,5.2657,5.216,5.2627,1588272.0],["2003-11-05",5.2452,5.2963,5.2131,5.2934,1599682.0],["2003-11-06",5.2657,5.3066,5.2189,5.289,1279224.0],["2003-11-07",5.292,5.3329,5.2218,5.2262,1494384.0],["2003-11-10",5.2087,5.2262,5.0407,5.0611,2148340.0],["2003-11-11",5.0728,5.1385,5.0173,5.0918,1431140.0],["2003-11-12",5.0816,5.2087,5.0816,5.1984,1623480.0],["2003-11-13",5.1356,5.2627,5.1269,5.254,1858526.0],["2003-11-14",5.2394,5.254,5.0786,5.0801,1297806.0],["2003-11-17",5.0436,5.0553,4.8858,4.9603,2344918.0],["2003-11-18",4.9618,5.0056,4.8025,4.8142,1578818.0],["2003-11-19",4.8215,4.8478,4.7718,4.7996,1627392.0],["2003-11-20",4.7996,4.8507,4.7397,4.7426,1016794.0],["2003-11-21",4.7894,4.8025,4.7338,4.7747,1024292.0],["2003-11-24",4.82,4.9603,4.8098,4.9603,1542306.0],["2003-11-25",4.9676,5.0728,4.9457,5.0085,1643040.0],["2003-11-26",5.045,5.1108,5.0231,5.0684,1482322.0],["2003-11-28",5.0407,5.1108,5.0407,5.0991,377508.0],["2003-12-01",5.1006,5.1371,5.0918,5.1298,1797890.0],["2003-12-02",5.0991,5.1648,5.0976,5.1181,1515574.0],["2003-12-03",5.1269,5.1765,5.0699,5.0699,1583056.0],["2003-12-04",5.0713,5.14,5.048,5.1137,925188.0],["2003-12-05",5.0699,5.121,5.0217,5.0699,1181098.0],["2003-12-08",5.1166,5.1897,5.0407,5.1897,3317702.0],["2003-12-09",5.1897,5.2452,5.1721,5.1941,2770674.0],["2003-12-10",5.1458,5.216,5.1137,5.1634,2062602.0],["2003-12-11",5.1634,5.2686,5.1575,5.1941,2388276.0],["2003-12-12",5.1795,5.2189,5.1327,5.1809,2101070.0],["2003-12-15",5.2598,5.289,5.2087,5.2101,3568070.0],["2003-12-16",5.2116,5.2452,5.1605,5.2189,2315578.0],["2003-12-17",5.2189,5.2233,5.1751,5.1882,1071236.0],["2003-12-18",5.2174,5.2949,5.2087,5.2876,1281180.0],["2003-12-19",5.2963,5.3577,5.27,5.3197,2603762.0],["2003-12-22",5.5885,5.7668,5.5812,5.7376,4845990.0],["2003-12-23",5.6835,5.6835,5.5959,5.6616,1925682.0],["2003-12-24",5.6543,5.7157,5.6032,5.6689,502692.0],["2003-12-26",5.6908,5.7054,5.6601,5.6762,287858.0],["2003-12-29",5.6908,5.7566,5.685,5.7054,1417774.0],["2003-12-30",5.7054,5.7157,5.6441,5.6952,2045976.0],["2003-12-31",5.6952,5.7054,5.6338,5.6689,937902.0],["2004-01-02",5.6835,5.72,5.6558,5.6718,1415492.0],["2004-01-05",5.6879,5.7595,5.6777,5.7536,1850702.0],["2004-01-06",5.7536,5.8881,5.7186,5.8574,1641410.0],["2004-01-07",5.815,5.8837,5.7858,5.872,1288678.0],["2004-01-08",5.8705,5.9217,5.8574,5.891,1590554.0],["2004-01-09",5.8399,5.9538,5.8092,5.8983,1438964.0],["2004-01-12",5.8837,5.9597,5.8822,5.9202,2771326.0],["2004-01-13",5.9056,5.9524,5.8442,5.8881,1327798.0],["2004-01-14",5.8851,5.9158,5.8223,5.8588,1605876.0],["2004-01-15",6.1364,6.1379,5.964,5.9889,10739092.0],["2004-01-16",5.9947,6.0239,5.9582,5.9655,2381756.0],["2004-01-20",6.0239,6.0356,5.9377,5.9538,3817134.0],["2004-01-21",5.9684,5.9991,5.8925,5.9334,4593992.0],["2004-01-22",5.945,6.0166,5.9377,5.9538,2506288.0],["2004-01-23",5.9684,5.9962,5.9173,5.9436,2240272.0],["2004-01-26",5.9319,6.0123,5.9319,5.9903,2519654.0],["2004-01-27",5.9918,5.9918,5.7785,5.8077,3290970.0],["2004-01-28",5.8092,5.9085,5.7186,5.7639,2555514.0],["2004-01-29",5.7274,5.9713,5.7274,5.9713,4676470.0],["2004-01-30",5.9348,6.0736,5.9173,6.0707,3722920.0],["2004-02-02",6.0342,6.2679,6.0064,6.1847,4303852.0],["2004-02-03",6.1218,6.1584,6.0561,6.1277,2309384.0],["2004-02-04",6.04,6.2051,5.9465,6.2007,3362690.0],["2004-02-05",6.1949,6.3425,6.1686,6.3352,4658540.0],["2004-02-06",6.2767,6.4535,6.2314,6.4506,3023324.0],["2004-02-09",6.3045,6.5017,6.3045,6.4126,2757634.0],["2004-02-10",6.3848,6.5382,6.3834,6.5382,2337746.0],["2004-02-11",6.5382,6.7063,6.5353,6.6654,3172306.0],["2004-02-12",6.6157,6.7004,6.5894,6.658,2095528.0],["2004-02-13",6.5382,6.6916,6.5382,6.661,2822508.0],["2004-02-17",6.6478,6.6624,6.6113,6.6537,1890148.0],["2004-02-18",6.6244,6.6405,6.5382,6.6201,1972952.0],["2004-02-19",6.6201,6.6741,6.5748,6.5777,1592510.0],["2004-02-20",6.5718,6.6128,6.4579,6.6098,2150622.0],["2004-02-23",6.5806,6.5806,6.3454,6.3848,2102048.0],["2004-02-24",6.3863,6.4389,6.3395,6.3921,1811256.0],["2004-02-25",6.3848,6.455,6.3775,6.4287,1108074.0],["2004-02-26",6.4316,6.509,6.4053,6.4798,697966.0],["2004-02-27",6.4725,6.6186,6.4725,6.5397,1375068.0],["2004-03-01",6.5397,6.7019,6.5353,6.6829,1633586.0],["2004-03-02",6.6332,6.7209,6.604,6.6317,1153062.0],["2004-03-03",6.5879,6.7077,6.5879,6.6843,1359746.0],["2004-03-04",6.6843,6.7136,6.661,6.7063,1125026.0],["2004-03-05",6.6113,6.7369,6.5967,6.6566,2201804.0],["2004-03-08",6.6478,6.7179,6.5894,6.5938,800982.0],["2004-03-09",6.5572,6.5587,6.3337,6.3863,2729924.0],["2004-03-10",6.3132,6.3541,6.1803,6.1876,3118190.0],["2004-03-11",6.1876,6.3308,6.1014,6.1072,2141820.0],["2004-03-12",6.005,6.2563,5.9611,6.2314,3519822.0],["2004-03-15",6.2168,6.2168,6.1335,6.1598,2301234.0],["2004-03-16",6.1671,6.1993,5.964,6.0313,2810772.0],["2004-03-17",6.0678,6.1803,6.0649,6.1131,1839618.0],["2004-03-18",6.1145,6.1145,5.9772,6.0736,1560562.0],["2004-03-19",6.0517,6.1467,6.0254,6.0488,1452656.0],["2004-03-22",6.0123,6.0123,5.9348,5.9918,1481670.0],["2004-03-23",6.0079,6.0707,5.9509,5.9553,1782568.0],["2004-03-24",5.9407,6.097,5.9407,5.9947,1741492.0],["2004-03-25",6.0093,6.1467,6.0093,6.1394,1126982.0],["2004-03-26",6.1175,6.2489,6.0941,6.211,1256730.0],["2004-03-29",6.2124,6.3512,6.2095,6.3249,1332036.0],["2004-03-30",6.2986,6.3527,6.2533,6.3264,1250210.0],["2004-03-31",6.3439,6.5061,6.2855,6.4374,2943454.0],["2004-04-01",6.4696,6.5981,6.4287,6.5879,2858368.0],["2004-04-02",6.5879,6.696,6.5748,6.6595,2076294.0],["2004-04-05",6.6595,6.7457,6.658,6.7428,1554694.0],["2004-04-06",6.7063,6.7574,6.6873,6.7355,1529266.0],["2004-04-07",6.699,6.8042,6.6464,6.7574,1338882.0],["2004-04-08",7.0131,7.0496,6.6916,6.7209,3510368.0],["2004-04-12",6.7647,6.867,6.7647,6.829,1803432.0],["2004-04-13",6.8305,6.902,6.7384,6.772,1796260.0],["2004-04-14",6.7501,6.8494,6.734,6.848,2104330.0],["2004-04-15",6.8728,6.8772,6.772,6.8042,1853310.0],["2004-04-16",6.829,6.8334,6.7355,6.8129,1569364.0],["2004-04-19",6.7837,6.8378,6.7355,6.7939,1373438.0],["2004-04-20",6.7939,6.8392,6.7355,6.7355,1800498.0],["2004-04-21",6.7545,6.8348,6.6829,6.8158,1428532.0],["2004-04-22",6.8158,7.0277,6.8158,6.9313,1536438.0],["2004-04-23",6.8801,6.9546,6.81,6.9035,910518.0],["2004-04-26",6.9254,6.9605,6.8275,6.8451,879548.0],["2004-04-27",6.8611,6.9795,6.7983,6.8275,1219892.0],["2004-04-28",6.7764,6.8158,6.7063,6.7209,1305956.0],["2004-04-29",6.7209,6.7939,6.5923,6.6829,2659834.0],["2004-04-30",6.7574,6.7939,6.5017,6.5295,3268150.0],["2004-05-03",6.566,6.6434,6.5368,6.6244,2384038.0],["2004-05-04",6.604,6.7355,6.5996,6.6843,1983710.0],["2004-05-05",6.6522,6.7881,6.6186,6.7603,2184200.0],["2004-05-06",6.5748,6.6785,6.5748,6.6493,1807344.0],["2004-05-07",6.6478,6.7647,6.5762,6.6157,1805714.0],["2004-05-10",6.6128,6.7048,6.5631,6.6361,1972300.0],["2004-05-11",6.6332,6.7793,6.6157,6.7428,2486728.0],["2004-05-12",6.699,6.7472,6.4944,6.7092,2535302.0],["2004-05-13",6.6843,6.7925,6.677,6.7691,2128454.0],["2004-05-14",6.7326,6.7837,6.6288,6.715,2020874.0],["2004-05-17",6.5835,6.6683,6.5616,6.6274,1453308.0],["2004-05-18",6.6361,6.772,6.6361,6.7589,1076452.0],["2004-05-19",6.7662,6.8699,6.734,6.734,1969040.0],["2004-05-20",6.7048,6.8115,6.6697,6.7165,1550130.0],["2004-05-21",6.753,6.7603,6.6931,6.7384,1245320.0],["2004-05-24",6.7472,6.8231,6.7209,6.7925,1583382.0],["2004-05-25",6.7559,6.9839,6.7296,6.9707,1467000.0],["2004-05-26",6.9415,7.0248,6.8918,6.9766,1914924.0],["2004-05-27",6.9766,7.0423,6.943,6.9882,2174420.0],["2004-05-28",6.9693,7.0481,6.94,7.0481,1697156.0],["2004-06-01",6.9766,7.073,6.9736,7.054,2717210.0],["2004-06-02",7.0525,7.1592,7.0467,7.1329,1877434.0],["2004-06-03",7.0788,7.1241,7.0423,7.0686,1274334.0],["2004-06-04",7.1007,7.1796,7.0496,7.0803,1991208.0],["2004-06-07",7.073,7.2016,7.073,7.1957,2069122.0],["2004-06-08",7.1446,7.2191,7.1314,7.1957,1917532.0],["2004-06-09",7.1592,7.1855,7.146,7.1606,1476128.0],["2004-06-10",7.1519,7.1869,7.1285,7.1446,1444180.0],["2004-06-14",7.0277,7.0642,7.0058,7.0438,1525354.0],["2004-06-15",7.0452,7.1665,7.0452,7.1431,1091448.0],["2004-06-16",7.1212,7.1943,7.0861,7.1738,933338.0],["2004-06-17",7.146,7.1475,7.0774,7.1314,1387782.0],["2004-06-18",7.1314,7.1855,7.1037,7.168,1512966.0],["2004-06-21",7.146,7.184,7.0365,7.0598,952246.0],["2004-06-22",7.0058,7.1095,6.9839,7.1095,1971974.0],["2004-06-23",7.1095,7.2994,7.1007,7.2921,1266184.0],["2004-06-24",7.2556,7.2834,7.2016,7.2366,1536438.0],["2004-06-25",7.2176,7.3053,7.1446,7.2352,2937912.0],["2004-06-28",7.2542,7.2644,7.0642,7.0774,2133344.0],["2004-06-29",7.0496,7.149,7.0379,7.13,1144260.0],["2004-06-30",7.1154,7.2673,7.0964,7.2454,1492102.0],["2004-07-01",7.2162,7.2469,7.1665,7.2176,1546870.0],["2004-07-02",7.203,7.2206,7.0818,7.1285,687860.0],["2004-07-06",7.111,7.111,6.9693,7.0058,658194.0],["2004-07-07",6.9839,7.0788,6.9707,6.9853,957136.0],["2004-07-08",6.9853,7.0072,6.9064,6.921,1727800.0],["2004-07-09",6.924,6.9619,6.8407,6.8699,1478410.0],["2004-07-12",7.203,7.6822,7.1621,7.5697,11394026.0],["2004-07-13",7.4967,7.5405,7.3491,7.4046,4396436.0],["2004-07-14",7.4046,7.5683,7.3725,7.5025,2641904.0],["2004-07-15",7.4704,7.5318,7.4426,7.4529,1911012.0],["2004-07-16",7.4719,7.4733,7.2688,7.279,1753554.0],["2004-07-19",7.279,7.39,7.2761,7.3155,3008328.0],["2004-07-20",7.317,7.3827,7.2834,7.3623,2161054.0],["2004-07-21",7.4353,7.447,7.1081,7.1081,1884932.0],["2004-07-22",7.0715,7.1636,6.9634,7.0744,2547364.0],["2004-07-23",7.0744,7.1957,7.0292,7.13,2688848.0],["2004-07-26",7.1037,7.2322,7.092,7.1256,1622828.0],["2004-07-27",7.1358,7.2059,7.0715,7.1504,1952740.0],["2004-07-28",7.1358,7.1694,6.9546,7.1592,2143776.0],["2004-07-29",7.0496,7.0511,6.3819,6.642,8597598.0],["2004-07-30",6.6916,6.8465,6.6916,6.7837,3808006.0],["2004-08-02",6.7603,6.7603,6.6098,6.7399,2037174.0],["2004-08-03",6.6916,6.6931,6.5455,6.5616,2632776.0],["2004-08-04",6.5528,6.6128,6.4725,6.5821,2310036.0],["2004-08-05",6.5455,6.6361,6.436,6.436,2140842.0],["2004-08-06",6.3848,6.4374,6.2855,6.2928,1957956.0],["2004-08-09",6.2928,6.3644,6.2548,6.2869,1772788.0],["2004-08-10",6.2899,6.4053,6.2679,6.4024,1278246.0],["2004-08-11",6.3439,6.4067,6.2504,6.3615,1808648.0],["2004-08-12",6.3249,6.3293,6.2153,6.2782,1809300.0],["2004-08-13",6.2475,6.2855,6.154,6.1744,2436850.0],["2004-08-16",6.2037,6.3118,6.1394,6.1978,2948996.0],["2004-08-17",6.1978,6.3658,6.1817,6.3366,1767898.0],["2004-08-18",6.2679,6.4593,6.2533,6.4579,1388760.0],["2004-08-19",6.4214,6.4447,6.3746,6.4214,1450700.0],["2004-08-20",6.4067,6.5631,6.3717,6.5397,1591206.0],["2004-08-23",6.528,6.5368,6.4798,6.4915,1347684.0],["2004-08-24",6.5353,6.5543,6.4535,6.5017,1481996.0],["2004-08-25",6.4929,6.5265,6.4652,6.5017,1748338.0],["2004-08-26",6.5046,6.6054,6.4579,6.604,1547196.0],["2004-08-27",6.5894,6.6449,6.5718,6.6157,985824.0],["2004-08-30",6.6171,6.6186,6.5105,6.5105,871724.0],["2004-08-31",6.5017,6.509,6.4301,6.4535,1397562.0],["2004-09-01",6.4287,6.5499,6.4287,6.5426,1058522.0],["2004-09-02",6.528,6.6244,6.4593,6.6215,1388434.0],["2004-09-03",6.5967,6.604,6.4915,6.5558,1080038.0],["2004-09-07",6.5748,6.7238,6.5748,6.6785,1545566.0],["2004-09-08",6.6493,6.7267,6.6493,6.7033,1666512.0],["2004-09-09",6.6946,6.9576,6.6902,6.8845,2254616.0],["2004-09-10",6.848,7.0555,6.829,7.0233,1917532.0],["2004-09-13",6.9941,7.0394,6.9532,6.9751,1493406.0],["2004-09-14",6.8874,7.0058,6.8728,6.9868,1306282.0],["2004-09-15",6.9649,6.9736,6.8597,6.8801,1117202.0],["2004-09-16",6.9035,7.0394,6.9035,7.035,1343120.0],["2004-09-17",7.0934,7.1592,6.9985,7.1548,1892430.0],["2004-09-20",7.1256,7.3345,7.1154,7.2279,2037174.0],["2004-09-21",7.2615,7.4397,7.2425,7.4178,2116066.0],["2004-09-22",7.3447,7.409,7.2542,7.2556,1981754.0],["2004-09-23",7.2322,7.2542,7.1694,7.1709,1722910.0],["2004-09-24",7.1928,7.2819,7.1519,7.1621,1054284.0],["2004-09-27",7.1592,7.3301,7.1197,7.2688,1993490.0],["2004-09-28",7.2425,7.2834,7.1884,7.2045,1415818.0],["2004-09-29",7.2132,7.2848,7.2089,7.2322,1668794.0],["2004-09-30",7.2322,7.2717,7.2074,7.2454,4267992.0],["2004-10-01",7.2454,7.4441,7.2454,7.4061,2299930.0],["2004-10-04",7.4193,7.561,7.4149,7.4426,2063580.0],["2004-10-05",7.4134,7.4134,7.2702,7.2834,2146058.0],["2004-10-06",7.2848,7.3053,7.2395,7.2994,3441256.0],["2004-10-07",7.3111,7.3915,7.2293,7.2395,891936.0],["2004-10-08",7.2176,7.2322,7.0701,7.1329,1240104.0],["2004-10-11",7.0964,7.168,7.0671,7.1475,1995446.0],["2004-10-12",7.5245,8.0066,7.3374,7.5975,9338922.0],["2004-10-13",7.6121,7.8693,7.5829,7.6267,5934178.0],["2004-10-14",7.6267,7.7436,7.6194,7.7422,3242722.0],["2004-10-15",7.7363,7.7378,7.634,7.6925,1912968.0],["2004-10-18",7.6706,7.8926,7.6662,7.8912,1896994.0],["2004-10-19",7.8386,8.0358,7.8386,7.9482,3493090.0],["2004-10-20",7.8897,7.9891,7.8576,7.881,2011420.0],["2004-10-21",7.862,7.8663,7.7947,7.8035,2919982.0],["2004-10-22",7.8181,7.8561,7.7787,7.7831,1623154.0],["2004-10-25",7.729,7.7874,7.7144,7.7378,1540350.0],["2004-10-26",7.7422,7.7524,7.6413,7.7392,1361376.0],["2004-10-27",7.6808,7.7582,7.6559,7.71,2900748.0],["2004-10-28",7.7115,7.9409,7.6589,7.8693,2684284.0],["2004-10-29",8.0008,8.2667,7.9774,8.2331,5932548.0],["2004-11-01",8.0358,8.1805,7.5464,8.0738,8409822.0],["2004-11-02",8.0358,8.4055,8.03,8.328,5922768.0],["2004-11-03",8.328,8.4025,8.236,8.274,3556008.0],["2004-11-04",8.2155,8.3704,8.2038,8.3397,3837998.0],["2004-11-05",8.328,8.4055,8.328,8.3558,3090806.0],["2004-11-08",8.3426,8.3763,8.3426,8.3631,3181760.0],["2004-11-09",8.3748,8.4055,8.3426,8.3923,4006214.0],["2004-11-10",8.385,8.4055,8.29,8.35,2443370.0],["2004-11-11",8.35,8.4011,8.35,8.385,2240924.0],["2004-11-12",8.3777,8.3967,8.2988,8.385,2484772.0],["2004-11-15",8.3996,8.4741,8.3909,8.4084,3156658.0],["2004-11-16",8.3865,8.3938,8.2871,8.2974,2640274.0],["2004-11-17",8.328,8.423,8.3222,8.3543,3466032.0],["2004-11-18",8.3251,8.3748,8.3149,8.3397,5013554.0],["2004-11-19",8.3616,8.3952,8.2842,8.309,1747686.0],["2004-11-22",8.2725,8.3879,8.2141,8.3821,2730576.0],["2004-11-23",8.328,8.6539,8.328,8.6422,8110880.0],["2004-11-24",8.6188,8.7064,8.5837,8.6831,3346064.0],["2004-11-26",8.6276,8.724,8.6276,8.6962,737086.0],["2004-11-29",8.7079,8.7751,8.6056,8.7342,2253638.0],["2004-11-30",8.7298,8.7313,8.6202,8.7269,2199522.0],["2004-12-01",8.7371,8.9811,8.7371,8.9782,3789098.0],["2004-12-02",8.9125,9.1039,8.9125,9.0703,3389422.0],["2004-12-03",9.117,9.6737,9.0819,9.6255,7928320.0],["2004-12-06",9.4969,9.8358,9.3946,9.7292,4703854.0],["2004-12-07",9.7087,9.8826,9.4998,9.5159,3272062.0],["2004-12-08",9.4969,9.567,9.4238,9.5378,2582572.0],["2004-12-09",9.4165,9.716,9.4034,9.6737,4692770.0],["2004-12-10",9.6079,9.8841,9.6079,9.8081,2725034.0],["2004-12-13",9.7511,9.9498,9.7511,9.9425,3086242.0],["2004-12-14",9.9425,10.3151,9.9396,10.2508,5402472.0],["2004-12-15",10.1836,10.3735,10.1544,10.2113,2771652.0],["2004-12-16",10.1982,10.2566,10.1251,10.1529,2213540.0],["2004-12-17",10.0565,10.1018,9.9746,10.0316,3082656.0],["2004-12-20",10.0901,10.1777,9.9425,10.0229,2671896.0],["2004-12-21",10.0448,10.1894,9.906,10.0813,2282000.0],["2004-12-22",10.2216,10.2566,10.1354,10.1777,2276458.0],["2004-12-23",10.1412,10.1471,10.0594,10.1295,895522.0],["2004-12-27",10.1295,10.1573,9.9936,10.0156,1034072.0],["2004-12-28",10.0141,10.1777,10.0068,10.1558,1031138.0],["2004-12-29",10.1544,10.204,10.1193,10.1734,912800.0],["2004-12-30",10.1397,10.1646,10.0492,10.0959,1084602.0],["2004-12-31",10.0813,10.1529,10.0813,10.1149,803590.0],["2005-01-03",10.1149,10.1324,9.9104,9.9805,2298952.0],["2005-01-04",9.9951,10.093,9.6985,9.7745,2365782.0],["2005-01-05",9.773,9.8811,9.7277,9.7482,1142956.0],["2005-01-06",9.7409,9.7438,9.5188,9.735,2504332.0],["2005-01-07",9.7862,9.7979,9.5612,9.6518,1725518.0],["2005-01-10",9.5772,9.8373,9.5115,9.8125,3202950.0],["2005-01-11",9.7774,9.8797,9.6167,9.8169,2144102.0],["2005-01-12",9.643,9.7044,9.3274,9.4574,5566450.0],["2005-01-13",9.4677,9.6371,9.4677,9.5802,3361712.0],["2005-01-14",9.5802,9.6138,9.4793,9.5188,3997412.0],["2005-01-18",9.6722,10.1456,9.6722,10.1266,6981290.0],["2005-01-19",10.1076,10.2128,10.0083,10.1324,3057228.0],["2005-01-20",10.0302,10.2639,9.9557,10.1763,4054788.0],["2005-01-21",10.1763,10.2113,9.9162,9.9425,2748180.0],["2005-01-24",9.944,10.0492,9.8768,9.8826,2211421.0],["2005-01-25",9.9498,10.0024,9.8095,9.868,2094061.0],["2005-01-26",9.8914,9.9031,9.757,9.8914,2367249.0],["2005-01-27",10.0667,10.0842,9.7891,9.9352,2599850.0],["2005-01-28",9.9177,10.0375,9.7599,9.9966,1907263.0],["2005-01-31",9.9966,10.1251,9.9469,9.9878,2755678.0],["2005-02-01",9.9498,10.204,9.8943,10.1836,2570510.0],["2005-02-02",10.1836,10.4466,10.1807,10.4115,3252502.0],["2005-02-03",10.3443,10.5138,10.3443,10.4904,3155680.0],["2005-02-04",10.4904,10.7738,10.4729,10.7738,4061634.0],["2005-02-07",10.7622,10.8411,10.6891,10.7826,2505473.0],["2005-02-08",10.7826,10.8031,10.6657,10.7563,1805225.0],["2005-02-09",10.7563,10.8235,10.7242,10.7242,2853804.0],["2005-02-10",10.7768,10.8381,10.6979,10.8118,2253964.0],["2005-02-11",10.8118,11.1011,10.7271,11.0631,2483794.0],["2005-02-14",11.0251,11.145,10.9959,11.0631,2346385.0],["2005-02-15",11.0164,11.1713,10.9813,11.1391,1884932.0],["2005-02-16",11.1187,11.2502,11.0222,11.18,2106938.0],["2005-02-17",11.142,11.1829,10.9755,10.9959,1483952.0],["2005-02-18",10.9959,11.0368,10.8995,10.9872,1446788.0],["2005-02-22",10.9872,11.1011,10.9141,11.0105,2128291.0],["2005-02-23",11.0105,11.1508,10.9842,11.1362,1525680.0],["2005-02-24",11.0748,11.2034,11.0456,11.1771,1501882.0],["2005-02-25",11.1625,11.5131,11.1625,11.5073,1783709.0],["2005-02-28",11.3963,11.4839,11.2355,11.3933,2001477.0],["2005-03-01",11.3407,11.481,11.294,11.367,1698134.0],["2005-03-02",11.3378,11.3378,11.104,11.2239,2914440.0],["2005-03-03",11.2239,11.2794,11.104,11.1859,1880857.0],["2005-03-04",11.1859,11.2969,11.1157,11.2151,1418426.0],["2005-03-07",11.2151,11.3933,11.1713,11.3144,1271889.0],["2005-03-08",11.2531,11.2706,11.104,11.1771,1110682.0],["2005-03-09",11.1479,11.3261,11.1187,11.2794,1562681.0],["2005-03-10",11.2823,11.3875,11.2648,11.3174,1308890.0],["2005-03-11",11.3203,11.4985,11.3203,11.4079,1927964.0],["2005-03-14",11.3729,11.4518,11.3086,11.4021,1161701.0],["2005-03-15",11.405,11.5424,11.405,11.4956,1227227.0],["2005-03-16",11.443,11.5278,11.3028,11.4518,1237007.0],["2005-03-17",11.4576,11.4898,11.3115,11.3349,1367733.0],["2005-03-18",11.3349,11.4839,11.2531,11.4693,1683790.0],["2005-03-21",11.4401,11.5424,11.3407,11.4342,771153.0],["2005-03-22",11.3992,11.5278,11.2735,11.3028,1240756.0],["2005-03-23",11.3057,11.4985,11.3057,11.4255,1341164.0],["2005-03-24",11.4284,11.6417,11.405,11.4693,1465696.0],["2005-03-28",11.5278,11.5278,11.069,11.0748,7055944.0],["2005-03-29",11.0164,11.1859,9.1316,9.1754,37845992.0],["2005-03-30",9.3625,9.8212,9.2777,9.7657,17183949.0],["2005-03-31",9.8037,9.8592,9.5845,9.8592,4353241.0],["2005-04-01",9.8592,9.9703,9.6605,9.7657,3653808.0],["2005-04-04",9.8738,10.0375,9.8446,9.982,3730581.0],["2005-04-05",10.0404,10.169,10.0112,10.1602,2655759.0],["2005-04-06",10.1631,10.2479,10.1222,10.1397,2296670.0],["2005-04-07",10.1427,10.1923,10.0229,10.1427,2126172.0],["2005-04-08",10.1894,10.2654,10.0725,10.1281,2048910.0],["2005-04-11",10.5196,10.6365,10.2917,10.3005,5509237.0],["2005-04-12",10.3005,10.4057,10.0755,10.3648,3212078.0],["2005-04-13",10.3881,10.3881,10.1251,10.1602,1772136.0],["2005-04-14",10.1777,10.4466,10.1397,10.2303,2546549.0],["2005-04-15",10.1544,10.1573,9.8183,9.8943,2872060.0],["2005-04-18",9.8738,9.9001,9.7453,9.8475,1978657.0],["2005-04-19",9.8768,10.0229,9.8768,9.9907,2043857.0],["2005-04-20",9.979,9.982,9.6255,9.6401,2513949.0],["2005-04-21",9.7599,9.8768,9.6839,9.8475,3408819.0],["2005-04-22",9.8475,9.8563,9.681,9.7891,1306445.0],["2005-04-25",9.8242,9.9294,9.7832,9.8563,1708077.0],["2005-04-26",9.7891,9.868,9.6459,9.6459,1704165.0],["2005-04-27",9.529,9.7453,9.4589,9.6371,2926828.0],["2005-04-28",9.6371,9.757,9.4793,9.6167,2327966.0],["2005-04-29",9.681,9.6985,9.5115,9.643,2256898.0],["2005-05-02",9.643,9.8621,9.643,9.7832,2459996.0],["2005-05-03",9.7044,9.8475,9.6284,9.792,2011094.0],["2005-05-04",9.7891,9.792,9.6313,9.6634,2978988.0],["2005-05-05",9.6313,9.8271,9.5816,9.8154,1611092.0],["2005-05-06",9.8884,10.0609,9.8154,10.0521,1755184.0],["2005-05-09",9.9936,10.242,9.9936,10.242,2545408.0],["2005-05-10",10.1397,10.2596,10.0579,10.0755,2245814.0],["2005-05-11",10.2537,10.4729,10.1953,10.467,3028866.0],["2005-05-12",10.5401,10.7943,10.5401,10.6657,3385347.0],["2005-05-13",10.6657,10.9346,10.6365,10.8703,3581762.0],["2005-05-16",10.882,10.882,10.7563,10.8732,2017614.0],["2005-05-17",10.8148,10.844,10.5839,10.6745,2772793.0],["2005-05-18",10.7096,11.1362,10.7096,11.0807,2443533.0],["2005-05-19",11.0485,11.0544,10.8001,10.8966,2448912.0],["2005-05-20",10.8966,10.8966,10.7855,10.8411,1158604.0],["2005-05-23",10.879,10.8966,10.7972,10.8498,2262603.0],["2005-05-24",10.8527,10.9024,10.8118,10.8644,2394144.0],["2005-05-25",10.8206,10.8498,10.7154,10.7826,1564474.0],["2005-05-26",10.806,10.92,10.7826,10.8118,1428858.0],["2005-05-27",10.8118,10.8557,10.7622,10.8031,1178653.0],["2005-05-31",10.806,10.806,10.6336,10.7037,1669772.0],["2005-06-01",10.6803,10.8849,10.6599,10.8557,1691940.0],["2005-06-02",10.8557,10.9229,10.7212,10.7885,1804084.0],["2005-06-03",10.7826,10.7943,10.6365,10.6599,1424783.0],["2005-06-06",10.6482,10.7622,10.5576,10.7446,827062.0],["2005-06-07",10.7738,10.9433,10.73,10.73,1970996.0],["2005-06-08",10.7622,10.8031,10.6774,10.7154,971969.0],["2005-06-09",10.654,10.7096,10.619,10.6774,1685094.0],["2005-06-10",10.6365,10.6657,10.4612,10.5751,1695363.0],["2005-06-13",10.5196,10.7008,10.5196,10.6453,1137740.0],["2005-06-14",10.6424,10.6628,10.4729,10.5021,1519649.0],["2005-06-15",10.5196,10.7972,10.4699,10.7943,1798379.0],["2005-06-16",10.7914,10.9813,10.7797,10.9813,1292590.0],["2005-06-17",11.0544,11.0544,10.7709,10.8235,1863742.0],["2005-06-20",10.7505,10.8089,10.6044,10.7826,863248.0],["2005-06-21",10.7885,10.7972,10.6044,10.7359,950616.0],["2005-06-22",10.8381,10.882,10.6044,10.73,1562192.0],["2005-06-23",10.6774,10.7914,10.6219,10.6248,1834076.0],["2005-06-24",10.6073,10.7154,10.5225,10.5459,3068149.0],["2005-06-27",10.5635,10.5839,10.5255,10.5547,2006204.0],["2005-06-28",10.6307,10.7914,10.5781,10.7037,1478736.0],["2005-06-29",10.6862,10.7242,10.6307,10.6511,1273030.0],["2005-06-30",10.654,10.654,10.169,10.2625,6922773.0],["2005-07-01",10.2303,10.3151,10.0375,10.2245,2084444.0],["2005-07-05",10.1748,10.4378,10.1485,10.4115,959255.0],["2005-07-06",10.394,10.4407,10.2654,10.2683,1945568.0],["2005-07-07",10.1222,10.3589,10.1018,10.3589,1504979.0],["2005-07-08",10.3443,10.4875,10.1894,10.3969,2195121.0],["2005-07-11",10.4466,10.7417,10.4174,10.7125,1739536.0],["2005-07-12",10.6657,10.7563,10.0492,10.1135,10011297.0],["2005-07-13",10.0755,10.1894,10.0609,10.0842,2704985.0],["2005-07-14",10.1397,10.3005,10.0959,10.1018,1357464.0],["2005-07-15",10.1018,10.1193,9.982,9.9907,1151106.0],["2005-07-18",9.9907,10.1193,9.9352,10.0521,1438964.0],["2005-07-19",10.0901,10.1602,9.9557,10.1281,1959423.0],["2005-07-20",10.0696,10.2566,10.0229,10.2303,1317692.0],["2005-07-21",10.1923,10.2303,10.0521,10.1514,1633423.0],["2005-07-22",10.1164,10.1544,10.0024,10.1544,986476.0],["2005-07-25",10.1368,10.1368,10.017,10.0229,992996.0],["2005-07-26",10.0258,10.0287,9.6927,9.7131,4038162.0],["2005-07-27",9.8475,10.0375,9.719,9.9703,3837672.0],["2005-07-28",10.1164,10.2625,9.9936,10.2566,1819895.0],["2005-07-29",10.2186,10.3092,10.0988,10.1427,1340186.0],["2005-08-01",10.1427,10.1456,9.7336,9.7803,4227405.0],["2005-08-02",9.7803,10.0346,9.7394,9.9323,3109225.0],["2005-08-03",9.941,10.055,9.868,9.9586,2392025.0],["2005-08-04",9.9527,10.1894,9.9498,10.1368,2527967.0],["2005-08-05",10.0901,10.2245,10.017,10.166,2947529.0],["2005-08-08",10.1631,10.2771,10.1281,10.242,1787295.0],["2005-08-09",10.2566,10.3501,10.2245,10.2683,1573113.0],["2005-08-10",10.2712,10.4875,10.1807,10.3735,2024297.0],["2005-08-11",10.3531,10.5459,10.3414,10.5459,1330406.0],["2005-08-12",10.4583,10.5079,10.3706,10.4612,1822829.0],["2005-08-15",10.4173,10.6482,10.3385,10.6219,1699112.0],["2005-08-16",10.5284,10.5284,10.4027,10.4641,1653146.0],["2005-08-17",10.4962,10.5839,10.432,10.5079,1409461.0],["2005-08-18",10.4904,10.5693,10.4027,10.429,1582730.0],["2005-08-19",10.4407,10.4583,10.3414,10.3414,1200821.0],["2005-08-22",10.3443,10.5342,10.1982,10.3063,1965780.0],["2005-08-23",10.2829,10.4349,10.1982,10.3735,2341169.0],["2005-08-24",10.3735,10.4115,10.2186,10.2186,2258039.0],["2005-08-25",10.2186,10.3355,10.1134,10.2186,1796586.0],["2005-08-26",10.1544,10.2186,10.0579,10.1631,1126493.0],["2005-08-29",10.0813,10.2625,10.0199,10.1982,792832.0],["2005-08-30",10.1281,10.1397,9.9147,9.9644,2049562.0],["2005-08-31",9.9469,10.0375,9.8943,9.9995,2309873.0],["2005-09-01",9.9995,10.0141,9.757,9.8212,3068801.0],["2005-09-02",9.7365,9.8388,9.7219,9.7745,1716716.0],["2005-09-06",9.7716,9.8095,9.6167,9.7248,2926665.0],["2005-09-07",9.7102,9.7745,9.7014,9.7599,3290807.0],["2005-09-08",9.7599,9.8008,9.6021,9.6401,1284440.0],["2005-09-09",9.6401,9.643,9.2953,9.3332,3356985.0],["2005-09-12",9.3274,9.4063,9.2251,9.3069,2391699.0],["2005-09-13",9.266,9.4092,9.266,9.3858,1789577.0],["2005-09-14",9.38,9.4443,9.2806,9.2865,1525517.0],["2005-09-15",9.2777,9.3216,9.1579,9.2047,2391210.0],["2005-09-16",9.2485,9.3069,9.2193,9.3069,1464555.0],["2005-09-19",9.2953,9.3742,9.228,9.3303,1731875.0],["2005-09-20",9.3303,9.494,9.2806,9.2806,2385831.0],["2005-09-21",9.2047,9.2076,8.5969,8.7956,8313489.0],["2005-09-22",8.7401,8.9271,8.7021,8.9125,2930903.0],["2005-09-23",8.9271,9.1287,8.8745,9.0264,2270590.0],["2005-09-26",9.0556,9.117,8.8248,8.892,843199.0],["2005-09-27",8.8599,8.9563,8.7722,8.9125,1406038.0],["2005-09-28",8.9271,8.9651,8.7401,8.7956,2062765.0],["2005-09-29",8.816,9.117,8.781,9.0644,3125525.0],["2005-09-30",9.0907,9.4881,9.0644,9.3245,2268471.0],["2005-10-03",9.3069,9.5962,9.3069,9.4618,2087867.0],["2005-10-04",9.4618,9.5992,9.2427,9.2631,1189248.0],["2005-10-05",9.2164,9.269,9.0586,9.0586,1457383.0],["2005-10-06",9.0586,9.1024,9.0469,9.0732,2162847.0],["2005-10-07",9.0849,9.0995,9.041,9.0761,1612070.0],["2005-10-10",9.0673,9.1199,8.9943,9.044,986639.0],["2005-10-11",9.9352,10.0813,9.2894,9.4209,11277807.0],["2005-10-12",9.4268,9.6518,9.4121,9.5992,5147703.0],["2005-10-13",9.5261,9.605,9.3771,9.4531,2547364.0],["2005-10-14",9.5553,9.6401,9.38,9.5203,1555672.0],["2005-10-17",9.491,9.4998,9.2543,9.3274,1937744.0],["2005-10-18",9.3069,9.3303,9.1988,9.2339,1732038.0],["2005-10-19",9.1492,9.2602,9.0352,9.2543,1365940.0],["2005-10-20",9.2485,9.4384,9.0878,9.1404,1216795.0],["2005-10-21",9.1579,9.1901,9.0703,9.1287,1337741.0],["2005-10-24",9.1199,9.2514,8.9855,9.155,2299441.0],["2005-10-25",9.0936,9.2076,8.9914,9.0527,1291775.0],["2005-10-26",8.9855,9.044,8.8306,8.8832,3018597.0],["2005-10-27",8.9855,9.1375,8.8394,8.8628,2573770.0],["2005-10-28",8.8832,8.9008,8.5004,8.743,3918520.0],["2005-10-31",8.7664,8.93,8.7634,8.8306,2063580.0],["2005-11-01",8.7576,8.9358,8.7576,8.8219,1984036.0],["2005-11-02",8.7956,8.9972,8.7225,8.7985,2339213.0],["2005-11-03",8.8277,8.9329,8.7196,8.8394,2123075.0],["2005-11-04",8.8686,8.8686,8.7079,8.7664,1812723.0],["2005-11-07",8.7576,8.7927,8.6904,8.7371,1680204.0],["2005-11-08",8.6787,8.7196,8.5852,8.6758,2113621.0],["2005-11-09",8.6875,8.7664,8.6582,8.6641,2460485.0],["2005-11-10",8.7079,8.778,8.6232,8.6349,1714597.0],["2005-11-11",8.6115,8.778,8.6056,8.7313,2569695.0],["2005-11-14",8.7576,8.8131,8.7138,8.7284,2479882.0],["2005-11-15",8.7079,8.7664,8.5034,8.553,1788599.0],["2005-11-16",8.5472,8.778,8.5413,8.6758,2810935.0],["2005-11-17",8.6933,8.7371,8.6582,8.6845,3026258.0],["2005-11-18",8.7664,8.7664,8.6612,8.6933,2684936.0],["2005-11-21",8.6699,8.9417,8.6699,8.9388,4413714.0],["2005-11-22",8.93,9.0235,8.8832,8.9767,2337746.0],["2005-11-23",8.9592,9.6167,8.93,9.4384,5574926.0],["2005-11-25",9.4384,9.4998,9.3946,9.4384,1108726.0],["2005-11-28",9.4531,9.5699,9.4384,9.5378,3560735.0],["2005-11-29",9.5729,9.5845,9.4881,9.5115,1898624.0],["2005-11-30",9.5144,10.0083,9.5115,9.9206,4931565.0],["2005-12-01",9.868,9.9644,9.7891,9.9031,3281190.0],["2005-12-02",9.8768,9.944,9.8037,9.8797,2054778.0],["2005-12-05",9.6839,9.9001,9.6664,9.868,2556003.0],["2005-12-06",9.8914,9.9907,9.8592,9.9703,2140516.0],["2005-12-07",9.9352,10.1076,9.9206,10.1018,3840932.0],["2005-12-08",10.093,10.1602,9.9878,10.0229,5742490.0],["2005-12-09",10.0229,10.2128,9.9936,10.1748,1539372.0],["2005-12-12",10.1602,10.2654,10.1251,10.2128,1898787.0],["2005-12-13",10.1397,10.1719,9.9352,10.0433,3207351.0],["2005-12-14",10.0433,10.1193,9.9703,10.0375,4800513.0],["2005-12-15",10.0083,10.0784,9.9673,10.0083,4699616.0],["2005-12-16",10.0521,10.2274,10.0375,10.0988,5893591.0],["2005-12-19",10.0725,10.0959,9.9673,9.9732,1441409.0],["2005-12-20",9.9557,10.0871,9.941,10.0141,1236844.0],["2005-12-21",10.0521,10.055,9.906,9.9352,3179641.0],["2005-12-22",9.9469,10.0813,9.9294,10.0462,3369210.0],["2005-12-23",10.0901,10.1251,10.0316,10.0725,2345570.0],["2005-12-27",10.0579,10.0725,9.8475,9.8972,1294872.0],["2005-12-28",9.8972,10.0024,9.7949,9.9498,2544593.0],["2005-12-29",9.9644,9.9849,9.9469,9.9586,1660970.0],["2005-12-30",9.9498,9.9615,9.8914,9.9177,1513292.0],["2006-01-03",9.9936,10.0229,9.8768,9.9323,2465538.0],["2006-01-04",9.9352,9.9936,9.8183,9.9206,4689836.0],["2006-01-05",9.9177,9.9936,9.8972,9.979,5016651.0],["2006-01-06",9.9936,10.166,9.979,10.166,7217477.0],["2006-01-09",10.2099,10.5313,10.2099,10.432,2987301.0],["2006-01-10",10.432,10.7622,10.3852,10.7212,4182743.0],["2006-01-11",10.695,10.7446,10.5927,10.7242,2169367.0],["2006-01-12",10.7242,10.8264,10.6365,10.7446,1505142.0],["2006-01-13",10.73,10.8294,10.6453,10.8118,1391368.0],["2006-01-17",11.1479,11.3028,10.8148,10.955,4682175.0],["2006-01-18",10.955,11.0982,10.8703,11.0252,2153556.0],["2006-01-19",11.0222,11.2502,10.9872,11.2502,4028871.0],["2006-01-20",11.2355,11.2911,10.8937,10.917,2975728.0],["2006-01-23",10.9579,11.0748,10.8703,10.8849,1495362.0],["2006-01-24",10.8703,10.9316,10.8118,10.9112,3098956.0],["2006-01-25",10.9112,10.9404,10.73,10.7826,2354535.0],["2006-01-26",10.9579,11.0807,10.6277,10.7563,3997249.0],["2006-01-27",10.7534,11.0135,10.6891,10.955,1853636.0],["2006-01-30",10.9726,11.0894,10.8995,10.9638,1447766.0],["2006-01-31",10.9141,10.9492,10.8294,10.8557,2316556.0],["2006-02-01",10.8732,11.1274,10.8615,11.107,1964965.0],["2006-02-02",11.0456,11.2589,11.0398,11.2034,3337588.0],["2006-02-03",11.1187,11.2268,11.1187,11.2005,1724703.0],["2006-02-06",11.1508,11.1829,10.9638,11.0047,2432123.0],["2006-02-07",11.0514,11.443,11.0456,11.3437,2726175.0],["2006-02-08",11.2502,11.3816,11.1946,11.3524,2178332.0],["2006-02-09",11.3232,11.3875,11.2823,11.3466,2313133.0],["2006-02-10",11.2063,11.37,11.0661,11.3349,1975397.0],["2006-02-13",11.3349,11.3466,11.2385,11.2618,918994.0],["2006-02-14",11.2531,11.3816,11.2355,11.2502,2114925.0],["2006-02-15",11.2618,11.294,11.142,11.142,1652820.0],["2006-02-16",11.1976,11.5716,11.1976,11.5716,1924378.0],["2006-02-17",11.5628,11.6622,11.3963,11.5891,1506283.0],["2006-02-21",11.4664,11.4664,11.3437,11.3787,960559.0],["2006-02-22",11.3963,11.4372,11.3407,11.3641,2015658.0],["2006-02-23",11.2911,11.5102,11.2648,11.4255,1512640.0],["2006-02-24",11.4985,11.6768,11.4693,11.6651,1776211.0],["2006-02-27",11.6885,11.9339,11.6505,11.7674,2437665.0],["2006-02-28",11.6739,11.9164,11.633,11.7148,3037342.0],["2006-03-01",11.595,11.744,11.5073,11.7089,1504490.0],["2006-03-02",11.5716,11.6563,11.5219,11.6242,897152.0],["2006-03-03",11.4021,11.6797,11.3349,11.4985,1140511.0],["2006-03-06",11.443,11.5541,11.2648,11.3992,866345.0],["2006-03-07",11.332,11.481,11.2969,11.4605,962841.0],["2006-03-08",11.4313,11.6067,11.3758,11.5541,1364147.0],["2006-03-09",11.5716,11.7615,11.5453,11.6709,1489331.0],["2006-03-10",11.668,11.7469,11.5833,11.6242,970502.0],["2006-03-13",11.668,11.7615,11.6242,11.633,578487.0],["2006-03-14",11.5745,11.7615,11.519,11.7352,827877.0],["2006-03-15",11.6826,11.7294,11.5482,11.5716,1557302.0],["2006-03-16",11.5774,11.6213,11.4868,11.4956,989899.0],["2006-03-17",11.5336,11.5482,11.3291,11.5307,1543610.0],["2006-03-20",11.519,11.6037,11.4459,11.4489,598047.0],["2006-03-21",11.4927,11.6008,11.4226,11.4664,793321.0],["2006-03-22",11.4401,11.519,11.3787,11.4576,509375.0],["2006-03-23",11.4167,11.519,11.3641,11.4927,1555183.0],["2006-03-24",11.481,11.4868,11.4021,11.4313,1287863.0],["2006-03-27",11.3933,11.6885,11.3816,11.6154,1304326.0],["2006-03-28",11.6359,12.2612,11.6096,12.1502,3287384.0],["2006-03-29",12.1502,12.5037,11.9661,12.3576,3086731.0],["2006-03-30",12.3021,12.3313,12.1589,12.2729,1512151.0],["2006-03-31",12.2729,12.3781,12.2086,12.2115,1285744.0],["2006-04-03",12.2145,12.4541,12.1648,12.3635,1603431.0],["2006-04-04",12.3664,12.4307,12.2787,12.3167,1911501.0],["2006-04-05",12.2787,12.4511,12.2612,12.3956,690794.0],["2006-04-06",12.419,12.4628,12.2729,12.3518,672375.0],["2006-04-07",12.3752,12.5154,12.3021,12.3459,720786.0],["2006-04-10",12.3109,12.3138,12.1765,12.2378,1071073.0],["2006-04-11",12.1911,12.2583,12.0625,12.1502,919320.0],["2006-04-12",12.1209,12.1677,12.0683,12.083,1509543.0],["2006-04-13",12.0216,12.0567,11.9573,12.0099,1396584.0],["2006-04-17",12.0625,12.1063,12.0391,12.1034,1067487.0],["2006-04-18",12.156,12.6031,12.1063,12.5709,1480855.0],["2006-04-19",12.5651,12.8573,12.5534,12.568,1731060.0],["2006-04-20",12.5213,12.6294,12.419,12.5651,1169688.0],["2006-04-21",12.5768,12.5768,12.3021,12.3547,1435867.0],["2006-04-24",12.3606,12.3927,12.2145,12.2758,1732038.0],["2006-04-25",12.2758,12.5125,12.2174,12.4541,1136925.0],["2006-04-26",12.7054,12.9888,12.6761,12.8456,4044682.0],["2006-04-27",11.9076,12.0596,11.0573,11.5716,10561748.0],["2006-04-28",11.5804,11.5804,11.3261,11.5131,2351112.0],["2006-05-01",11.4547,11.7031,11.4372,11.6592,3347368.0],["2006-05-02",11.6534,11.6972,11.6125,11.668,1224130.0],["2006-05-03",11.6709,11.8083,11.6067,11.7235,2107264.0],["2006-05-04",11.7557,11.9807,11.7265,11.9807,1358768.0],["2006-05-05",11.893,11.9807,11.7966,11.9544,1118995.0],["2006-05-08",11.8813,12.0537,11.8813,12.0041,1698623.0],["2006-05-09",11.9485,12.0479,11.9485,12.0187,1372786.0],["2006-05-10",11.9631,12.0099,11.9018,11.9515,1066672.0],["2006-05-11",11.9164,11.9222,11.6768,11.6797,956973.0],["2006-05-12",11.6797,11.6797,11.4138,11.4226,1739862.0],["2006-05-15",11.3524,11.4576,11.2648,11.4079,1775722.0],["2006-05-16",11.4079,11.4489,11.2531,11.3524,1021032.0],["2006-05-17",11.2648,11.367,11.1128,11.1888,1258197.0],["2006-05-18",11.2063,11.4518,11.2034,11.3261,2937749.0],["2006-05-19",11.367,11.5804,11.3349,11.4518,1561866.0],["2006-05-22",11.3378,11.3407,11.1362,11.2472,1593325.0],["2006-05-23",11.2385,11.3641,11.1596,11.3115,2392514.0],["2006-05-24",11.2589,11.592,11.2502,11.5599,2174420.0],["2006-05-25",11.6417,11.6797,11.4868,11.6067,810925.0],["2006-05-26",11.6476,11.668,11.519,11.5628,492912.0],["2006-05-30",11.4839,11.4839,11.2239,11.2326,1419567.0],["2006-05-31",11.2472,11.4226,11.2151,11.4196,2626093.0],["2006-06-01",11.4401,11.4401,11.2502,11.2998,2088193.0],["2006-06-02",11.3057,11.3933,11.0836,11.2735,1594792.0],["2006-06-05",11.2151,11.2443,11.1128,11.1596,1812723.0],["2006-06-06",11.1333,11.1479,10.8411,10.9112,2514601.0],["2006-06-07",10.9112,10.917,10.7212,10.7563,2179147.0],["2006-06-08",10.7505,10.7534,10.4962,10.6424,5136130.0],["2006-06-09",10.7271,10.844,10.5868,10.6102,1755999.0],["2006-06-12",10.6657,10.768,10.3589,10.3764,1681997.0],["2006-06-13",10.3326,10.4758,10.2771,10.3618,2231470.0],["2006-06-14",10.3238,10.467,10.204,10.2216,1824296.0],["2006-06-15",10.2216,10.4261,10.1748,10.3589,3022346.0],["2006-06-16",10.2859,10.4086,10.2274,10.3823,2097810.0],["2006-06-19",10.4203,10.4787,10.2245,10.2303,848904.0],["2006-06-20",10.2216,10.3443,10.1222,10.2859,1430814.0],["2006-06-21",10.2566,10.5839,10.2508,10.4992,2966763.0],["2006-06-22",10.4729,10.5488,10.4086,10.5138,1417448.0],["2006-06-23",10.4583,10.5372,10.3881,10.4232,1336600.0],["2006-06-26",10.394,10.4816,10.3122,10.356,1992349.0],["2006-06-27",10.318,10.318,10.0813,10.0813,1560236.0],["2006-06-28",10.0842,10.1894,9.9498,10.1748,2351601.0],["2006-06-29",10.169,10.7096,10.169,10.7008,2620877.0],["2006-06-30",10.7008,10.8148,10.6453,10.7066,1573765.0],["2006-07-03",10.7797,10.7797,10.6307,10.7008,387288.0],["2006-07-05",10.6511,10.7271,10.5488,10.6394,1259990.0],["2006-07-06",10.6336,10.8148,10.6014,10.7329,1206363.0],["2006-07-07",10.6657,10.6657,10.3063,10.3881,2267493.0],["2006-07-10",10.4174,10.4787,10.2888,10.3531,992507.0],["2006-07-11",10.3151,10.543,10.2596,10.5021,1558117.0],["2006-07-12",10.4612,10.5167,10.3326,10.3794,1308727.0],["2006-07-13",10.3794,10.3969,10.0462,10.0755,2214844.0],["2006-07-14",9.9878,10.0083,9.8008,9.906,1303185.0],["2006-07-17",9.8505,9.9323,9.8037,9.8212,1037006.0],["2006-07-18",9.8505,9.8651,9.5933,9.716,2071730.0],["2006-07-19",9.716,9.8183,9.6985,9.7891,2855923.0],["2006-07-20",9.792,9.8621,9.643,9.643,1250047.0],["2006-07-21",9.643,9.643,9.4297,9.4852,1567897.0],["2006-07-24",9.5261,9.7482,9.5173,9.7014,2020385.0],["2006-07-25",9.6576,9.9031,9.6138,9.8417,3884127.0],["2006-07-26",9.9147,10.1251,9.9147,10.1193,2470102.0],["2006-07-27",10.1982,10.4027,9.3566,9.5495,4982258.0],["2006-07-28",9.5495,9.5524,9.2456,9.4472,3991218.0],["2006-07-31",9.3566,9.4238,9.2602,9.3917,2013865.0],["2006-08-01",9.3508,9.4384,9.2719,9.3186,1549152.0],["2006-08-02",9.3479,9.5875,9.3099,9.5729,2324543.0],["2006-08-03",9.4209,9.6371,9.4151,9.5933,1770669.0],["2006-08-04",9.716,9.7248,9.5349,9.5875,1552901.0],["2006-08-07",9.5466,9.5612,9.4647,9.5086,1587457.0],["2006-08-08",9.5173,9.6313,9.5056,9.5729,1896994.0],["2006-08-09",9.6459,9.6927,9.5904,9.5904,1633586.0],["2006-08-10",9.5787,9.6459,9.5349,9.6255,1328939.0],["2006-08-11",9.5641,9.6138,9.4852,9.5407,1339045.0],["2006-08-14",9.6138,9.8125,9.5699,9.6868,1474661.0],["2006-08-15",9.757,9.941,9.7307,9.9089,1326657.0],["2006-08-16",9.9235,10.2917,9.9089,10.2537,1970833.0],["2006-08-17",10.2274,10.2566,10.1047,10.204,1244016.0],["2006-08-18",10.2186,10.2274,10.1631,10.2157,1054773.0],["2006-08-21",10.1631,10.1748,9.9557,10.017,945563.0],["2006-08-22",9.9732,10.0404,9.8768,9.9381,1273682.0],["2006-08-23",9.9031,9.9673,9.8095,9.8972,2214681.0],["2006-08-24",9.9118,9.9644,9.8242,9.8972,1050861.0],["2006-08-25",9.8475,9.8709,9.719,9.7745,1245320.0],["2006-08-28",9.7949,10.0696,9.7832,10.0462,1635216.0],["2006-08-29",10.0462,10.1368,9.8621,10.1368,1400333.0],["2006-08-30",10.1251,10.1427,10.0433,10.1018,1260642.0],["2006-08-31",10.1018,10.1748,10.0462,10.166,996582.0],["2006-09-01",10.2099,10.2245,10.1164,10.1368,775391.0],["2006-09-05",10.1105,10.2683,10.0667,10.169,1534645.0],["2006-09-06",10.0462,10.0521,9.9118,9.9732,1455590.0],["2006-09-07",9.9644,10.1631,9.9352,10.1105,1351759.0],["2006-09-08",10.1076,10.1836,10.0199,10.1135,705138.0],["2006-09-11",10.1105,10.2274,10.0667,10.1982,758765.0],["2006-09-12",10.1982,10.3735,10.1982,10.3735,1037006.0],["2006-09-13",10.3414,10.4349,10.242,10.4349,1035050.0],["2006-09-14",10.3618,10.4466,10.2391,10.318,1090144.0],["2006-09-15",10.5459,10.6424,10.4875,10.5255,2190231.0],["2006-09-18",10.5781,10.6716,10.5547,10.5985,1360887.0],["2006-09-19",10.5781,10.6365,10.4612,10.5839,1613863.0],["2006-09-20",10.6657,11.4167,10.657,11.145,4043378.0],["2006-09-21",11.1011,11.3816,10.9989,11.332,4197902.0],["2006-09-22",11.2911,11.3115,11.1479,11.2239,1531874.0],["2006-09-25",11.2969,11.4401,11.2209,11.3963,1910034.0],["2006-09-26",11.3407,11.5131,11.294,11.4401,1828860.0],["2006-09-27",11.3963,11.4839,11.3057,11.3466,2393166.0],["2006-09-28",11.3466,11.5657,11.3466,11.3816,3203113.0],["2006-09-29",11.405,11.5687,11.3583,11.5365,2234404.0],["2006-10-02",11.4693,11.5804,11.3378,11.5102,1572135.0],["2006-10-03",11.4985,11.5015,11.2998,11.3378,1329102.0],["2006-10-04",11.3086,11.5161,11.3086,11.5131,1248743.0],["2006-10-05",11.5248,11.595,11.4547,11.4752,1458198.0],["2006-10-06",11.4226,11.5015,11.2823,11.3057,1877108.0],["2006-10-09",11.2326,11.4196,11.2151,11.37,1988274.0],["2006-10-10",11.367,11.4313,11.3261,11.3846,1965291.0],["2006-10-11",11.3641,11.5073,11.2998,11.3846,1780286.0],["2006-10-12",11.3846,11.4459,11.3174,11.4459,1430651.0],["2006-10-13",11.443,11.5862,11.3466,11.5774,1297969.0],["2006-10-16",11.5365,11.7498,11.5365,11.6885,1859667.0],["2006-10-17",11.6183,11.6534,11.4635,11.6008,1495851.0],["2006-10-18",11.6826,11.6885,11.5599,11.592,1394302.0],["2006-10-19",11.592,11.6505,11.519,11.5979,939532.0],["2006-10-20",11.6271,11.6271,11.481,11.5219,1250536.0],["2006-10-23",11.4635,11.4839,11.1888,11.3086,1935625.0],["2006-10-24",11.3115,11.4284,11.256,11.4284,1733179.0],["2006-10-25",11.443,11.5424,11.3963,11.5073,1688028.0],["2006-10-26",11.8638,11.9339,11.1216,11.4781,5052185.0],["2006-10-27",11.481,12.2378,11.481,12.0216,5132218.0],["2006-10-30",11.7703,12.1326,11.6885,12.118,2215170.0],["2006-10-31",12.0888,12.2057,12.0479,12.1326,1768387.0],["2006-11-01",12.1297,12.1794,12.0099,12.042,1530733.0],["2006-11-02",11.9807,12.1005,11.9281,12.0391,1235377.0],["2006-11-03",12.0479,12.1034,11.9369,11.9602,762025.0],["2006-11-06",11.9807,12.1619,11.9573,12.1034,793810.0],["2006-11-07",12.1414,12.7697,12.1209,12.6615,5690656.0],["2006-11-08",12.6382,12.9859,12.5242,12.9216,3706131.0],["2006-11-09",12.9245,12.945,12.6586,12.7375,1943286.0],["2006-11-10",12.7346,12.8427,12.7141,12.8135,2285097.0],["2006-11-13",12.755,12.983,12.6645,12.9537,1701557.0],["2006-11-14",12.9684,13.0063,12.7083,12.8719,2230818.0],["2006-11-15",12.8573,13.0034,12.8486,12.9245,1442550.0],["2006-11-16",12.9947,13.0063,12.8544,12.9274,926003.0],["2006-11-17",12.8865,12.9713,12.7989,12.9304,1293405.0],["2006-11-20",12.907,13.0005,12.8427,12.9479,1196583.0],["2006-11-21",12.9274,13.0589,12.8602,13.0268,1299599.0],["2006-11-22",13.0151,13.0736,12.9099,13.0005,557786.0],["2006-11-24",12.9362,13.0093,12.9128,12.9567,142462.0],["2006-11-27",12.9158,13.0268,12.6469,12.6703,930078.0],["2006-11-28",12.5359,12.606,12.4132,12.4745,1651027.0],["2006-11-29",12.5476,12.6206,12.4774,12.5856,1752576.0],["2006-11-30",12.5826,12.6352,12.5125,12.5388,1963172.0],["2006-12-01",12.5826,12.5943,12.3927,12.4395,1584034.0],["2006-12-04",12.4891,12.6469,12.4891,12.5768,1426087.0],["2006-12-05",12.6235,12.682,12.4716,12.5943,1192182.0],["2006-12-06",12.5534,12.606,12.5359,12.5768,828692.0],["2006-12-07",12.5651,12.5826,12.3956,12.4336,1637172.0],["2006-12-08",12.4365,12.5856,12.3927,12.495,1147683.0],["2006-12-11",12.4921,12.5213,12.2846,12.3167,1380610.0],["2006-12-12",12.2729,12.3459,11.931,12.0041,2776542.0],["2006-12-13",12.007,12.1385,11.8843,11.8872,2614683.0],["2006-12-14",11.9018,12.1239,11.9018,12.0391,1236681.0],["2006-12-15",12.0625,12.1356,11.9924,12.0537,1294546.0],["2006-12-18",12.083,12.2817,12.0187,12.1677,1600497.0],["2006-12-19",12.1356,12.3576,12.0274,12.2904,1592021.0],["2006-12-20",12.2904,12.4073,12.2817,12.3372,1598215.0],["2006-12-21",12.3343,12.3664,12.2758,12.3547,1067976.0],["2006-12-22",12.3781,12.3781,12.3167,12.3343,859010.0],["2006-12-26",12.3343,12.4102,12.308,12.3839,658031.0],["2006-12-27",12.3869,12.5417,12.3869,12.5213,955995.0],["2006-12-28",12.4921,12.5505,12.4365,12.4687,699107.0],["2006-12-29",12.4424,12.5768,12.4424,12.495,816956.0],["2007-01-03",12.5359,12.6703,12.3869,12.568,3925692.0],["2007-01-04",12.5359,12.5359,12.3898,12.4365,1673684.0],["2007-01-05",12.4395,12.4833,12.3722,12.3898,899760.0],["2007-01-08",12.8573,13.2723,12.6937,12.796,9285458.0],["2007-01-09",12.9888,13.0151,12.8135,12.8573,3949001.0],["2007-01-10",12.7141,12.831,12.7141,12.7784,1494547.0],["2007-01-11",12.8193,12.8486,12.7317,12.7697,1918510.0],["2007-01-12",12.796,12.8573,12.682,12.7112,2111828.0],["2007-01-16",13.1495,13.1963,12.9713,13.0385,2710690.0],["2007-01-17",13.0473,13.1788,13.0443,13.1262,2161543.0],["2007-01-18",13.1262,13.17,12.9684,12.9684,1754858.0],["2007-01-19",12.9947,13.0093,12.793,12.9596,1625436.0],["2007-01-22",13.4534,13.4534,12.945,13.0999,2193980.0],["2007-01-23",13.0999,13.1875,12.9713,12.9917,5746728.0],["2007-01-24",13.0034,13.1145,12.9216,13.0969,2254290.0],["2007-01-25",13.1934,13.3979,13.1934,13.2781,2790560.0],["2007-01-26",13.2518,13.4271,13.2021,13.2752,2078087.0],["2007-01-29",13.208,13.3862,13.1846,13.3716,1547196.0],["2007-01-30",13.3716,13.5703,13.3512,13.5615,1886562.0],["2007-01-31",13.5615,13.9093,13.5148,13.8479,2748180.0],["2007-02-01",13.8421,13.845,13.6054,13.6463,1554694.0],["2007-02-02",13.6463,13.7427,13.6141,13.7252,1238963.0],["2007-02-05",13.6784,13.8771,13.6784,13.8187,1596259.0],["2007-02-06",13.8187,13.8216,13.6171,13.7193,1916554.0],["2007-02-07",13.7632,13.8216,13.7281,13.807,719319.0],["2007-02-08",13.807,13.8625,13.6784,13.7135,1028530.0],["2007-02-09",13.7544,13.8391,13.5937,13.6171,832115.0],["2007-02-12",13.6025,13.7135,13.544,13.6112,863900.0],["2007-02-13",13.6784,13.7427,13.6463,13.7369,753549.0],["2007-02-14",13.7369,13.8508,13.7369,13.7719,692587.0],["2007-02-15",13.7719,13.8158,13.7164,13.7456,1003265.0],["2007-02-16",13.6872,13.7924,13.6784,13.6901,1069606.0],["2007-02-20",13.6901,13.9969,13.6667,13.9677,1587620.0],["2007-02-21",13.9239,14.0349,13.9064,14.0203,1304978.0],["2007-02-22",14.0262,14.0554,13.9356,14.0232,1447440.0],["2007-02-23",13.9882,14.0992,13.9765,14.0846,984194.0],["2007-02-26",14.0788,14.0846,13.8976,13.9999,1216306.0],["2007-02-27",13.9414,13.9736,13.281,13.4417,2572792.0],["2007-02-28",13.4417,13.5557,13.3775,13.506,1896505.0],["2007-03-01",13.2226,13.5294,13.2021,13.4797,1958282.0],["2007-03-02",12.98,13.4622,12.98,13.3395,1925519.0],["2007-03-05",13.2898,13.5031,13.2576,13.2693,3427727.0],["2007-03-06",13.3102,13.509,13.2956,13.4739,1429510.0],["2007-03-07",13.4564,13.8158,13.4271,13.7398,2781432.0],["2007-03-08",13.8508,13.9882,13.7632,13.9093,1885258.0],["2007-03-09",13.9794,14.0232,13.8012,13.9122,1828860.0],["2007-03-12",13.9122,14.1051,13.8947,14.0992,1991697.0],["2007-03-13",13.956,14.0437,13.7193,13.7193,1708729.0],["2007-03-14",13.7223,13.9823,13.7193,13.959,1543773.0],["2007-03-15",13.959,14.0086,13.8976,13.956,1135132.0],["2007-03-16",13.959,13.994,13.8801,13.9473,2053148.0],["2007-03-19",13.9619,14.0262,13.9122,13.9677,1454286.0],["2007-03-20",13.9853,14.1051,13.9473,13.9648,1511010.0],["2007-03-21",13.9648,14.257,13.9648,14.2395,2011420.0],["2007-03-22",13.9882,14.3768,13.9882,14.3476,1216306.0],["2007-03-23",14.3651,14.3651,14.1168,14.3242,1754695.0],["2007-03-26",14.2979,14.409,14.2775,14.406,2542474.0],["2007-03-27",14.3797,14.3797,14.2161,14.2424,1056077.0],["2007-03-28",14.2249,14.2249,14.0086,14.0086,1008318.0],["2007-03-29",14.257,14.257,13.9414,14.0291,942629.0],["2007-03-30",14.032,14.1168,13.8888,13.959,1490961.0],["2007-04-02",14.0086,14.0349,13.8187,13.9531,1437823.0],["2007-04-03",13.9736,14.1255,13.9736,14.0788,1970344.0],["2007-04-04",14.0788,14.0817,13.9531,13.9882,1046460.0],["2007-04-05",13.9736,14.0729,13.9531,14.0028,1384033.0],["2007-04-09",14.0612,14.1051,13.994,14.0408,1411091.0],["2007-04-10",14.0554,14.0729,13.8917,13.9297,1414188.0],["2007-04-11",13.9093,13.9473,13.8099,13.8187,2232611.0],["2007-04-12",13.7836,13.8917,13.7223,13.8187,1993001.0],["2007-04-13",14.0612,14.0612,13.7164,13.8304,1328287.0],["2007-04-16",13.8362,13.9736,13.8362,13.9736,1407668.0],["2007-04-17",13.9823,14.0232,13.8859,13.9093,2046302.0],["2007-04-18",13.8917,13.8947,13.7924,13.8187,2254127.0],["2007-04-19",14.0729,14.0729,13.7749,13.9034,1896994.0],["2007-04-20",13.9034,14.184,13.9034,14.0992,2154208.0],["2007-04-23",14.0992,14.2629,14.0992,14.2541,1451515.0],["2007-04-24",14.2512,14.3184,14.1752,14.2745,939695.0],["2007-04-25",14.3184,14.5697,14.2745,14.5521,2473525.0],["2007-04-26",13.8392,14.9671,13.8392,14.6836,5121786.0],["2007-04-27",14.6106,14.7012,14.5083,14.6778,1941982.0],["2007-04-30",14.7012,14.8531,14.6807,14.7275,1927801.0],["2007-05-01",14.6369,14.7479,14.5551,14.6573,2047117.0],["2007-05-02",14.6573,14.9174,14.6106,14.8794,1979635.0],["2007-05-03",14.8882,15.046,14.8385,15.008,1239615.0],["2007-05-04",15.046,15.2535,15.046,15.2301,2277599.0],["2007-05-07",15.3061,15.3294,15.1453,15.2651,1094708.0],["2007-05-08",15.1921,15.2009,15.0401,15.1716,1151269.0],["2007-05-09",15.157,15.2009,15.0606,15.1424,1486234.0],["2007-05-10",15.0664,15.1278,14.856,14.8648,1687050.0],["2007-05-11",14.9028,15.119,14.8823,15.0986,1272378.0],["2007-05-14",15.0781,15.195,14.8736,14.9233,1213698.0],["2007-05-15",14.9349,15.0635,14.8064,14.8736,1595118.0],["2007-05-16",14.9057,15.0372,14.8707,15.0197,839939.0],["2007-05-17",14.9729,15.157,14.97,15.081,990225.0],["2007-05-18",15.0957,15.2622,15.0577,15.2622,1041081.0],["2007-05-21",15.233,15.4025,15.1746,15.195,1140674.0],["2007-05-22",15.1833,15.2038,15.0226,15.1453,849556.0],["2007-05-23",15.1453,15.309,15.122,15.233,1206200.0],["2007-05-24",15.2564,15.3411,15.1249,15.1775,1424294.0],["2007-05-25",15.2301,15.3996,15.1424,15.3236,813207.0],["2007-05-29",15.3324,15.5048,15.3002,15.4522,1060315.0],["2007-05-30",15.3996,15.607,15.3616,15.5924,1262109.0],["2007-05-31",15.6041,15.7385,15.4989,15.683,1451189.0],["2007-06-01",15.7035,15.7531,15.5281,15.6538,1039451.0],["2007-06-04",15.5603,15.7239,15.5369,15.7005,1076452.0],["2007-06-05",15.6772,15.908,15.6275,15.8788,1651353.0],["2007-06-06",15.8057,15.8057,15.4375,15.4814,1840759.0],["2007-06-07",15.4814,15.6333,15.2739,15.4054,2565620.0],["2007-06-08",15.385,15.5603,15.3061,15.5515,1513455.0],["2007-06-11",15.5018,15.5369,15.3762,15.4492,1051839.0],["2007-06-12",15.4054,15.4463,15.233,15.2418,2235382.0],["2007-06-13",15.2739,15.4726,15.2739,15.4522,2328781.0],["2007-06-14",15.4522,15.5574,15.4492,15.4697,2067166.0],["2007-06-15",15.5837,15.607,15.3674,15.3849,2253801.0],["2007-06-18",15.4083,15.4492,15.3353,15.3879,1497318.0],["2007-06-19",15.3791,15.5194,15.347,15.4171,1561866.0],["2007-06-20",15.458,15.4697,15.2038,15.2125,1256567.0],["2007-06-21",15.2096,15.3499,15.1044,15.3382,1497807.0],["2007-06-22",15.2651,15.2651,14.9963,15.0489,1826904.0],["2007-06-25",15.0664,15.1103,14.8707,14.9496,1315899.0],["2007-06-26",14.9934,15.0168,14.8823,14.9116,2957635.0],["2007-06-27",14.8531,15.2301,14.8151,15.1658,2182407.0],["2007-06-28",15.1395,15.2388,15.1366,15.1541,1741329.0],["2007-06-29",15.195,15.3849,15.195,15.3528,1662600.0],["2007-07-02",15.3557,15.5427,15.3557,15.496,1259501.0],["2007-07-03",15.5369,15.61,15.4931,15.5749,1062760.0],["2007-07-05",15.6275,15.683,15.5223,15.5953,1153551.0],["2007-07-06",15.5953,15.7707,15.5749,15.7181,4252018.0],["2007-07-09",15.8262,15.8379,15.7122,15.8145,2562523.0],["2007-07-10",15.6772,15.7385,15.5252,15.5252,1480692.0],["2007-07-11",15.5164,15.6129,15.4872,15.572,1279224.0],["2007-07-12",15.6655,15.794,15.572,15.7736,2140842.0],["2007-07-13",15.7327,15.7794,15.7035,15.7239,856728.0],["2007-07-16",15.6684,15.7677,15.6509,15.7356,1387130.0],["2007-07-17",15.759,15.8583,15.7298,15.7794,2957798.0],["2007-07-18",15.7473,15.8087,15.5895,15.7794,1134806.0],["2007-07-19",15.797,16.0687,15.7853,16.0512,1478410.0],["2007-07-20",16.0512,16.2499,15.9051,16.1505,2205716.0],["2007-07-23",16.2557,16.3668,16.1096,16.1242,2031469.0],["2007-07-24",16.0424,16.2148,15.9577,15.9577,1621361.0],["2007-07-25",16.0424,16.1505,15.8729,15.9752,1896668.0],["2007-07-26",16.8022,16.8022,15.3791,15.5048,2743616.0],["2007-07-27",15.4989,15.4989,14.8414,14.8414,3230171.0],["2007-07-30",14.7304,15.0752,14.4762,15.0051,3429031.0],["2007-07-31",15.3411,15.6947,15.1512,15.2593,3699937.0],["2007-08-01",15.1716,15.3236,14.9905,15.2242,1881346.0],["2007-08-02",15.2447,15.4171,15.2009,15.3703,2967089.0],["2007-08-03",15.3996,15.4288,14.9583,14.9583,1723399.0],["2007-08-06",15.0226,15.0489,14.707,15.008,2052333.0],["2007-08-07",14.9554,14.9963,14.7742,14.9349,2705148.0],["2007-08-08",14.9466,15.0518,14.7275,14.9846,2807675.0],["2007-08-09",14.9028,14.932,14.1021,14.2307,4297984.0],["2007-08-10",14.2307,14.6194,13.6404,14.4908,3301239.0],["2007-08-13",14.5668,14.9554,14.5317,14.7888,1989252.0],["2007-08-14",14.7684,14.8473,14.3944,14.3944,1429347.0],["2007-08-15",14.4265,14.4265,13.8508,13.8567,1777026.0],["2007-08-16",13.6872,13.9648,13.2927,13.9151,3358615.0],["2007-08-17",14.558,16.3171,12.8982,14.2629,4260983.0],["2007-08-20",14.2132,14.4031,14.0846,14.2804,2627886.0],["2007-08-21",14.1869,14.4031,14.1664,14.3242,1581915.0],["2007-08-22",14.4557,14.5083,14.3768,14.4499,1605713.0],["2007-08-23",14.482,14.5346,14.3681,14.4557,2245814.0],["2007-08-24",14.4207,14.5142,14.2892,14.5112,1129101.0],["2007-08-27",14.5317,14.6836,14.5112,14.5609,1673358.0],["2007-08-28",14.631,14.6836,14.2015,14.2278,1821851.0],["2007-08-29",14.3038,14.4148,14.2745,14.3914,1784361.0],["2007-08-30",14.2921,14.482,14.2862,14.3973,2144754.0],["2007-08-31",14.2629,14.634,14.1956,14.5434,1675803.0],["2007-09-04",14.5755,14.5901,14.333,14.3564,2718025.0],["2007-09-05",14.2745,14.4353,14.219,14.2892,1825274.0],["2007-09-06",14.2716,14.4762,14.2366,14.3914,2402620.0],["2007-09-07",14.2512,14.4323,14.2366,14.2833,1941656.0],["2007-09-10",14.3418,14.6194,14.3418,14.5229,3094555.0],["2007-09-11",14.5521,14.5755,14.3885,14.5258,2943291.0],["2007-09-12",14.5112,14.5142,14.0846,14.1431,2896184.0],["2007-09-13",14.2366,14.2892,13.9794,14.0846,2079880.0],["2007-09-14",13.9823,14.1547,13.9151,14.1226,1362517.0],["2007-09-17",14.0554,14.1606,14.0262,14.0642,1562681.0],["2007-09-18",14.0642,14.0846,13.769,13.9706,3928300.0],["2007-09-19",14.0875,14.1752,13.9414,14.0232,3069290.0],["2007-09-20",13.9853,14.1752,13.9093,14.1109,1525843.0],["2007-09-21",14.032,14.295,14.032,14.0612,2102537.0],["2007-09-24",14.0495,14.2424,14.0437,14.0963,3375078.0],["2007-09-25",14.0028,14.1372,13.9531,14.0671,4141015.0],["2007-09-26",14.1431,14.2482,14.0905,14.1168,6781778.0],["2007-09-27",14.1284,14.371,14.1284,14.3359,2765458.0],["2007-09-28",14.2979,14.5521,14.2512,14.5521,7610633.0],["2007-10-01",14.7239,15.4601,14.1104,14.681,10541536.0],["2007-10-02",14.6442,15.0552,14.5337,14.8282,9123762.0],["2007-10-03",14.7791,15.1718,14.7607,15.0184,5984871.0],["2007-10-04",15.135,15.411,15.0429,15.3988,5872238.0],["2007-10-05",15.9448,17.7975,15.2086,16.1043,7246002.0],["2007-10-08",16.5583,16.8773,15.9571,16.2515,4038651.0],["2007-10-09",16.3497,16.7178,16.3006,16.6135,4160738.0],["2007-10-10",16.5521,16.6135,16.3558,16.3742,2893250.0],["2007-10-11",16.411,16.5276,16.1166,16.2515,2716069.0],["2007-10-12",16.2147,16.3252,16.0307,16.1043,2529760.0],["2007-10-15",16.1411,16.362,16.0,16.2761,2696998.0],["2007-10-16",16.1595,16.3252,16.0307,16.1227,3692765.0],["2007-10-17",16.2577,16.3006,16.0307,16.3006,2614846.0],["2007-10-18",16.184,16.411,16.1595,16.2699,2338398.0],["2007-10-19",16.2638,16.2638,15.6442,15.7239,3181434.0],["2007-10-22",15.5828,15.8344,15.5583,15.7975,2356165.0],["2007-10-23",15.8896,15.8896,15.5706,15.7914,2563827.0],["2007-10-24",15.7914,15.8957,15.3313,15.7546,2458366.0],["2007-10-25",15.6994,15.8466,15.5767,15.7117,2954375.0],["2007-10-26",15.8037,16.0184,15.6687,15.8957,3453155.0],["2007-10-29",15.8589,15.9202,15.5767,15.6933,3044514.0],["2007-10-30",15.7178,15.9632,15.6442,15.6626,3390726.0],["2007-10-31",17.1779,17.362,16.6503,16.9264,7397429.0],["2007-11-01",16.454,17.2638,15.7301,17.1166,4616160.0],["2007-11-02",16.7669,17.7117,16.6564,17.3681,4758459.0],["2007-11-05",17.227,17.2393,16.7423,16.8466,2084118.0],["2007-11-06",18.0307,18.0307,16.7975,17.0123,3708413.0],["2007-11-07",17.0184,17.092,16.5767,16.6012,2482490.0],["2007-11-08",16.681,16.681,15.8344,16.4663,4758459.0],["2007-11-09",16.2454,16.2454,15.3374,15.8344,17225514.0],["2007-11-12",15.8344,16.1166,15.4356,15.4601,3869294.0],["2007-11-13",15.5337,15.6687,15.1963,15.5951,3420392.0],["2007-11-14",15.6442,15.8405,15.5215,15.5521,2550787.0],["2007-11-15",15.5644,15.7853,15.4847,15.6135,3423815.0],["2007-11-16",15.6933,15.7178,15.3681,15.4294,4902225.0],["2007-11-19",15.4785,15.5521,15.0123,15.0613,5303531.0],["2007-11-20",15.0307,15.0675,14.092,14.3742,6183242.0],["2007-11-21",14.3067,14.6135,14.0184,14.0736,2239131.0],["2007-11-23",14.1779,14.2515,14.0123,14.0675,714266.0],["2007-11-26",14.1718,14.4417,13.9509,14.2638,4180135.0],["2007-11-27",14.3558,14.6258,14.2331,14.4356,2855760.0],["2007-11-28",14.5399,15.0429,14.4724,14.9509,2171649.0],["2007-11-29",14.8589,14.9816,14.5521,14.7607,1882324.0],["2007-11-30",14.9387,15.0675,14.6687,14.6871,4067339.0],["2007-12-03",14.6012,14.9877,14.589,14.8221,2196914.0],["2007-12-04",14.7239,15.0307,14.6626,14.9571,2655596.0],["2007-12-05",15.1166,15.319,14.7055,14.8896,3418925.0],["2007-12-06",14.8896,15.2209,14.0245,14.1472,6588786.0],["2007-12-07",14.1534,15.1902,13.8405,14.9755,5584380.0],["2007-12-10",15.0982,15.5399,14.9141,15.5092,3854624.0],["2007-12-11",15.5153,15.6994,15.0368,15.0368,3377686.0],["2007-12-12",15.3497,15.4294,14.8834,14.9693,2700584.0],["2007-12-13",14.9018,14.9141,14.5399,14.8773,2244999.0],["2007-12-14",14.6933,14.8221,14.6258,14.6748,1216632.0],["2007-12-17",14.5767,14.7914,14.3865,14.4724,1505305.0],["2007-12-18",14.5767,14.6196,14.3497,14.546,1807996.0],["2007-12-19",14.4908,14.9939,14.4847,14.8344,2209628.0],["2007-12-20",14.9693,15.0675,14.7853,14.9939,1125515.0],["2007-12-21",15.1963,15.3374,15.0859,15.3374,2477274.0],["2007-12-24",15.3558,15.5276,15.2209,15.5276,337736.0],["2007-12-26",15.4417,15.5828,15.4049,15.4724,1142956.0],["2007-12-27",15.5399,15.5521,15.3313,15.3374,1120951.0],["2007-12-28",15.4049,15.4479,15.2515,15.362,1371645.0],["2007-12-31",15.3129,15.5399,15.2699,15.3988,1470912.0],["2008-01-02",15.3129,15.3865,14.8712,14.9141,2291291.0],["2008-01-03",14.9632,14.9816,14.7914,14.816,2047769.0],["2008-01-04",14.6442,15.0061,14.1595,14.2147,1975397.0],["2008-01-07",14.2515,14.3497,13.4294,13.4479,3635552.0],["2008-01-08",13.5706,13.9141,13.3926,13.3988,2503843.0],["2008-01-09",12.7607,13.0982,12.0491,12.865,7014868.0],["2008-01-10",14.2945,14.6503,13.4601,14.5828,15945801.0],["2008-01-11",14.4908,14.7669,13.9018,13.9325,5713965.0],["2008-01-14",14.2209,14.2209,13.9325,13.9877,2506940.0],["2008-01-15",13.908,13.908,13.3067,13.3067,3206536.0],["2008-01-16",13.227,13.6564,13.2147,13.3313,3932375.0],["2008-01-17",13.362,13.4724,12.6871,12.7423,3595454.0],["2008-01-18",12.7669,13.3988,12.5767,12.8834,3431965.0],["2008-01-22",12.3497,13.1227,12.3497,12.5951,4431318.0],["2008-01-23",12.3374,12.7669,11.8098,12.6503,8189772.0],["2008-01-24",12.7362,13.3926,12.7055,13.3252,5552106.0],["2008-01-25",13.319,13.5644,12.9264,12.9632,2166433.0],["2008-01-28",12.8896,13.227,12.816,13.227,2397730.0],["2008-01-29",13.4908,14.1043,13.1963,14.0429,4129116.0],["2008-01-30",14.1104,14.1656,13.1227,13.4172,5330100.0],["2008-01-31",13.5337,13.6626,13.092,13.184,5425944.0],["2008-02-01",13.1902,13.6871,13.0429,13.6503,14766496.0],["2008-02-04",13.5951,13.6994,13.1288,13.2086,2769207.0],["2008-02-05",13.0123,13.454,13.0,13.3313,2324054.0],["2008-02-06",13.3804,13.5951,13.2454,13.2515,2712157.0],["2008-02-07",13.1227,13.184,12.7178,12.9509,4870440.0],["2008-02-08",12.8405,13.6074,12.8221,13.6074,3093088.0],["2008-02-11",13.5399,14.0184,13.3681,13.5092,3920965.0],["2008-02-12",13.6012,13.9264,13.5644,13.908,3639953.0],["2008-02-13",13.9939,14.411,13.9939,14.3681,4521946.0],["2008-02-14",14.411,14.4172,14.0798,14.092,1637987.0],["2008-02-15",14.0061,14.0982,13.4847,13.546,3180782.0],["2008-02-19",13.6626,13.9264,13.5706,13.6503,1867980.0],["2008-02-20",13.6564,13.9202,13.4847,13.8957,1538720.0],["2008-02-21",13.9264,14.2086,13.7607,13.8528,2286401.0],["2008-02-22",13.865,13.9448,13.638,13.9387,1971322.0],["2008-02-25",13.9018,14.1718,13.8037,14.1534,1361050.0],["2008-02-26",14.1288,14.3497,13.8896,14.2331,1433096.0],["2008-02-27",14.1718,14.7301,14.1534,14.411,1489168.0],["2008-02-28",14.3497,14.3681,13.8282,14.0798,1564148.0],["2008-02-29",14.0123,14.0123,13.5276,13.5951,1428369.0],["2008-03-03",14.6626,14.7853,14.1227,14.4785,5562375.0],["2008-03-04",14.3067,14.3129,13.6994,13.9387,3997575.0],["2008-03-05",13.9877,14.4601,13.9877,14.2822,2775890.0],["2008-03-06",14.1902,14.5276,14.1411,14.1472,2158283.0],["2008-03-07",13.9693,14.2699,13.7301,13.8957,1493243.0],["2008-03-10",13.9448,14.0736,13.5583,13.5767,2440599.0],["2008-03-11",13.865,13.9571,13.3681,13.6933,2432938.0],["2008-03-12",13.6933,13.9877,13.5767,13.6196,1536112.0],["2008-03-13",13.4479,13.5337,13.2699,13.3865,3209959.0],["2008-03-14",13.3988,13.454,12.8957,12.9877,3813548.0],["2008-03-17",12.7301,12.9387,12.5215,12.7301,3259837.0],["2008-03-18",12.9264,13.1104,12.816,13.0368,3196430.0],["2008-03-19",13.0613,13.2515,12.9018,13.0368,3731722.0],["2008-03-20",12.9877,13.1902,12.9693,13.135,3047285.0],["2008-03-24",13.1595,13.6748,13.1411,13.4847,1822503.0],["2008-03-25",13.5583,13.6871,13.362,13.5828,2516720.0],["2008-03-26",13.4969,13.5644,13.2699,13.4908,1615004.0],["2008-03-27",13.5031,13.816,13.3742,13.5951,2639296.0],["2008-03-28",13.5951,13.7301,13.4663,13.6196,2215985.0],["2008-03-31",13.6196,14.0552,13.5521,14.0061,2585832.0],["2008-04-01",14.0184,14.546,14.0184,14.5031,2288683.0],["2008-04-02",14.4847,14.681,14.2577,14.4233,2660649.0],["2008-04-03",14.3006,14.5951,14.2331,14.5153,1681182.0],["2008-04-04",14.4785,14.6748,14.2638,14.5337,1688680.0],["2008-04-07",14.6626,14.6748,14.4479,14.5276,1125841.0],["2008-04-08",14.454,14.6626,14.3558,14.5521,1389086.0],["2008-04-09",14.4233,14.546,14.184,14.4049,1766594.0],["2008-04-10",14.3558,14.4724,14.2945,14.4294,1819895.0],["2008-04-11",14.3067,14.4356,14.1166,14.3313,1329591.0],["2008-04-14",14.3252,14.4356,14.2147,14.3865,1229998.0],["2008-04-15",14.3865,14.5031,14.2331,14.3804,1700090.0],["2008-04-16",14.4601,14.7423,14.4417,14.6319,2971001.0],["2008-04-17",14.589,14.681,14.3681,14.5031,1481344.0],["2008-04-18",14.6871,14.9571,14.5644,14.8098,2153067.0],["2008-04-21",14.7055,15.0552,14.6687,14.9877,2004085.0],["2008-04-22",14.9632,14.9816,14.4417,14.6626,1351596.0],["2008-04-23",14.6748,15.0859,14.6074,14.7301,1453308.0],["2008-04-24",14.7362,14.8466,14.546,14.7178,2321935.0],["2008-04-25",14.7239,14.7423,14.4172,14.6933,1762845.0],["2008-04-28",14.6442,15.1043,14.6442,14.9325,1858689.0],["2008-04-29",14.908,15.0736,14.7239,14.773,1768224.0],["2008-04-30",14.7423,15.319,14.7423,15.1104,3306292.0],["2008-05-01",15.0307,15.6135,14.9816,15.5337,2333019.0],["2008-05-02",15.589,15.9632,15.5153,15.5399,2872712.0],["2008-05-05",15.4356,15.5644,15.2086,15.2086,2506614.0],["2008-05-06",15.1656,15.6012,15.092,15.4785,4488531.0],["2008-05-07",16.2209,16.2577,15.4233,15.6626,8046821.0],["2008-05-08",15.773,15.8405,15.2147,15.3374,4266036.0],["2008-05-09",15.2209,15.3804,15.0552,15.3374,1789577.0],["2008-05-12",15.3865,15.3865,14.8405,15.2147,2193654.0],["2008-05-13",15.1779,15.5276,15.1104,15.4847,1957141.0],["2008-05-14",15.4969,15.6687,15.3742,15.4417,2910365.0],["2008-05-15",15.5153,15.7791,15.4356,15.7301,2999037.0],["2008-05-16",15.8098,15.8405,15.5706,15.7791,1641084.0],["2008-05-19",15.7914,16.3006,15.5767,16.1043,3576220.0],["2008-05-20",15.9509,15.9939,15.6074,15.8405,3007676.0],["2008-05-21",15.8405,15.9509,15.319,15.4356,1893245.0],["2008-05-22",15.4356,15.681,15.3681,15.6564,2062276.0],["2008-05-23",15.5828,15.6442,15.3006,15.4663,1300740.0],["2008-05-27",15.8098,16.092,15.6564,15.8773,2682654.0],["2008-05-28",15.9448,16.0736,15.7055,15.9571,1747034.0],["2008-05-29",15.9509,16.1288,15.8344,15.9693,1523398.0],["2008-05-30",16.0859,16.2515,16.0061,16.2331,1948502.0],["2008-06-02",16.1595,16.2515,15.9264,16.0245,1261294.0],["2008-06-03",16.0368,16.319,15.9264,16.1043,1603757.0],["2008-06-04",16.0798,16.3988,16.0123,16.3926,1697808.0],["2008-06-05",16.4417,16.8712,16.4049,16.8098,2378822.0],["2008-06-06",16.6196,16.7914,16.1963,16.5153,3810940.0],["2008-06-09",16.5644,16.7607,16.2822,16.7239,2442392.0],["2008-06-10",16.589,16.6564,16.3129,16.4049,3398876.0],["2008-06-11",16.362,16.4663,15.9509,16.0123,1797564.0],["2008-06-12",16.0859,16.1595,15.9877,16.0736,1621524.0],["2008-06-13",16.1227,16.5276,16.1227,16.3804,1910034.0],["2008-06-16",16.3558,16.9877,16.3252,16.908,3106780.0],["2008-06-17",16.9264,16.9448,16.681,16.7791,1638802.0],["2008-06-18",16.7239,16.773,16.1043,16.2454,3750956.0],["2008-06-19",16.2822,16.3742,15.9877,16.2945,2187134.0],["2008-06-20",15.7546,16.2699,15.7546,15.8221,3920639.0],["2008-06-23",15.865,16.1718,15.6994,15.7607,1549804.0],["2008-06-24",15.6687,15.7791,15.3313,15.5276,2394633.0],["2008-06-25",15.546,16.0429,15.5337,15.8773,1775396.0],["2008-06-26",15.7485,15.7485,15.4172,15.4724,1332851.0],["2008-06-27",15.4724,15.5399,15.2147,15.5031,2707267.0],["2008-06-30",15.4663,15.5767,15.2945,15.4601,1810767.0],["2008-07-01",15.2945,15.7791,15.1963,15.7117,3218761.0],["2008-07-02",15.6994,15.865,15.3497,15.3681,2135463.0],["2008-07-03",15.5215,15.7914,15.3374,15.6748,1169525.0],["2008-07-07",15.7301,16.1656,15.681,15.8282,3713629.0],["2008-07-08",16.5828,16.7975,16.0,16.6012,7096042.0],["2008-07-09",16.6319,16.6442,16.2454,16.3313,3217946.0],["2008-07-10",16.3067,16.5337,16.0184,16.2025,3925855.0],["2008-07-11",15.9816,16.0429,14.9387,15.7975,6290007.0],["2008-07-14",15.8896,16.0123,15.4356,15.6074,3320962.0],["2008-07-15",15.4356,15.638,15.0982,15.4785,2381593.0],["2008-07-16",15.5031,16.0245,15.2761,15.9877,2753070.0],["2008-07-17",16.0491,16.2883,15.9816,16.2331,1965454.0],["2008-07-18",16.2577,16.5276,16.135,16.3006,1715086.0],["2008-07-21",16.3865,16.5583,16.2699,16.3497,1591206.0],["2008-07-22",16.2822,16.4601,16.0429,16.2822,3635063.0],["2008-07-23",16.2577,16.5951,16.2147,16.5276,2051518.0],["2008-07-24",16.5031,16.638,16.2086,16.2331,2261625.0],["2008-07-25",16.2945,16.6503,16.2638,16.454,1578003.0],["2008-07-28",16.3865,16.7607,16.2699,16.5153,2485750.0],["2008-07-29",16.9571,17.2331,16.1595,16.3497,5828391.0],["2008-07-30",16.3374,16.7975,16.3067,16.681,3167253.0],["2008-07-31",16.6074,16.9816,16.4724,16.4785,2840438.0],["2008-08-01",16.2577,16.6135,16.2577,16.3742,2367412.0],["2008-08-04",16.3497,16.3742,16.1104,16.1472,2607674.0],["2008-08-05",16.2209,16.362,15.9509,16.0368,3730418.0],["2008-08-06",15.9816,15.9816,15.184,15.4908,9631018.0],["2008-08-07",15.4417,16.1779,15.3681,16.0368,4193501.0],["2008-08-08",16.0123,16.1902,15.9448,16.0798,2809631.0],["2008-08-11",16.0307,16.2945,15.9141,16.135,2143124.0],["2008-08-12",16.0552,16.1656,15.9141,15.9939,1670913.0],["2008-08-13",15.9325,16.2025,15.8098,16.0736,2080695.0],["2008-08-14",15.9755,16.4356,15.9755,16.3804,2725034.0],["2008-08-15",16.4479,16.5951,16.184,16.5153,2528782.0],["2008-08-18",16.5644,16.5767,16.2638,16.4417,2123401.0],["2008-08-19",16.3804,16.5337,16.1963,16.3681,1496014.0],["2008-08-20",16.3865,16.5031,16.1718,16.2638,1186477.0],["2008-08-21",16.1718,16.3742,16.1104,16.3313,1386641.0],["2008-08-22",16.3988,16.5583,16.2883,16.4417,855913.0],["2008-08-25",16.3313,16.411,16.1104,16.2454,925025.0],["2008-08-26",16.2454,16.3681,16.0859,16.2209,1166754.0],["2008-08-27",16.184,16.454,16.0552,16.3436,1060967.0],["2008-08-28",16.3926,16.681,16.2454,16.6564,1221522.0],["2008-08-29",16.5399,16.6442,16.1595,16.2331,1450863.0],["2008-09-02",16.362,16.6748,15.9202,15.9632,1596096.0],["2008-09-03",16.0245,16.0245,15.5706,15.6687,2478415.0],["2008-09-04",15.5521,15.6258,15.1718,15.1902,1823644.0],["2008-09-05",15.0798,15.1902,14.7485,15.1472,2404087.0],["2008-09-08",15.3681,15.6687,15.2331,15.6442,2458040.0],["2008-09-09",15.6012,15.7791,14.9264,14.9448,2463745.0],["2008-09-10",15.0552,15.2086,14.8712,15.1104,2027557.0],["2008-09-11",14.9632,15.0307,14.638,14.9816,2181429.0],["2008-09-12",14.773,15.0,14.6748,14.8834,1349151.0],["2008-09-15",14.5521,14.5767,12.8405,13.4049,8493441.0],["2008-09-16",13.3497,14.2086,13.1288,14.0491,3934494.0],["2008-09-17",13.908,14.0245,13.4908,13.681,2931392.0],["2008-09-18",13.865,14.2638,13.4356,14.1595,5653329.0],["2008-09-19",14.3129,15.227,14.3129,14.681,4854466.0],["2008-09-22",14.6258,14.8221,14.1595,14.2638,1463740.0],["2008-09-23",14.0245,14.4172,13.7853,13.8896,1919651.0],["2008-09-24",13.8896,13.9202,13.4356,13.5767,3747370.0],["2008-09-25",13.6196,14.227,13.546,14.1166,1784035.0],["2008-09-26",13.9816,14.1963,13.7791,14.1534,1400170.0],["2008-09-29",13.9325,13.9448,12.5767,12.9509,2919167.0],["2008-09-30",13.1288,13.5828,12.7853,13.5276,4053321.0],["2008-10-01",13.4969,13.5828,13.1472,13.2822,2790560.0],["2008-10-02",13.1288,13.184,12.6135,12.7669,2867170.0],["2008-10-03",12.9202,13.2699,12.4601,12.638,3089502.0],["2008-10-06",12.3436,12.3436,11.1718,11.6442,4410291.0],["2008-10-07",11.6258,11.8221,10.8221,10.8589,3547532.0],["2008-10-08",10.5276,11.6933,10.5215,11.1779,4404586.0],["2008-10-09",11.319,11.5215,10.6135,10.6135,3043373.0],["2008-10-10",10.362,10.546,9.1411,9.6994,10868677.0],["2008-10-13",9.9632,10.5153,9.9141,10.5153,7974123.0],["2008-10-14",10.7301,11.4356,10.7117,11.1718,5938579.0],["2008-10-15",11.0491,11.3558,10.2515,10.2515,7266051.0],["2008-10-16",10.2699,10.5644,9.5706,10.2393,7155537.0],["2008-10-17",9.9632,10.4172,9.6933,9.9939,4396762.0],["2008-10-20",10.1227,10.8589,10.0,10.8466,3431802.0],["2008-10-21",10.6933,10.7853,10.4049,10.4356,2825442.0],["2008-10-22",10.3742,10.3804,9.8221,10.0368,3641420.0],["2008-10-23",10.7178,10.7178,8.816,9.4479,8324247.0],["2008-10-24",8.865,10.3497,8.7178,10.1411,8053993.0],["2008-10-27",9.9325,11.0061,9.6687,10.0613,9105832.0],["2008-10-28",10.319,10.8957,10.0245,10.8466,4417300.0],["2008-10-29",10.8037,11.0736,10.4785,10.6933,5622196.0],["2008-10-30",10.9448,11.3988,10.7362,11.2025,6556675.0],["2008-10-31",10.9939,11.5092,10.9571,11.2147,4172637.0],["2008-11-03",11.227,11.2883,10.9632,11.1779,3569537.0],["2008-11-04",11.3497,11.4294,11.0552,11.3804,2710201.0],["2008-11-05",11.2761,11.3497,10.6442,10.6933,3988773.0],["2008-11-06",10.6503,10.7178,10.1902,10.4356,3745414.0],["2008-11-07",10.5521,10.8344,10.4601,10.7914,2513949.0],["2008-11-10",10.9939,11.184,10.5092,10.7178,2731880.0],["2008-11-11",10.6503,10.8221,10.2699,10.5276,3253806.0],["2008-11-12",10.4049,10.4908,9.546,9.5706,2561382.0],["2008-11-13",9.6442,10.2454,9.0245,10.0613,5123090.0],["2008-11-14",9.9018,10.3681,9.7975,9.9202,3705642.0],["2008-11-17",9.8344,10.227,9.6933,9.8282,2476622.0],["2008-11-18",9.8405,10.0061,9.0552,9.3129,5601821.0],["2008-11-19",9.3252,9.5706,8.6503,8.7301,5010131.0],["2008-11-20",8.6074,8.7301,8.1656,8.1718,5197581.0],["2008-11-21",8.3006,8.3558,7.5031,8.1779,6087724.0],["2008-11-24",8.3067,8.865,8.0613,8.7914,4482011.0],["2008-11-25",8.7914,8.9018,8.362,8.8466,2850870.0],["2008-11-26",8.7117,9.1779,8.6135,9.0982,2792353.0],["2008-11-28",9.0736,9.3129,8.8712,9.3129,999842.0],["2008-12-01",9.0307,9.0982,8.3497,8.3865,2213866.0],["2008-12-02",8.4785,8.8957,8.3374,8.8773,3699448.0],["2008-12-03",8.7117,8.8957,8.2209,8.7546,4150469.0],["2008-12-04",8.6626,8.8589,7.8712,8.1288,3144107.0],["2008-12-05",8.0613,8.2761,7.7975,8.1288,5595138.0],["2008-12-08",8.3313,8.4724,8.0613,8.3313,4029523.0],["2008-12-09",8.2515,8.454,8.0061,8.092,3236202.0],["2008-12-10",8.1288,8.3006,7.9264,8.0184,3432291.0],["2008-12-11",7.9755,8.1472,7.8528,7.9939,3374915.0],["2008-12-12",7.773,8.4294,7.773,8.362,3817949.0],["2008-12-15",8.2822,8.4233,7.9877,8.1656,3242559.0],["2008-12-16",8.2945,8.4233,8.1288,8.4049,4090159.0],["2008-12-17",8.2883,8.5767,8.1411,8.4049,3369373.0],["2008-12-18",8.4601,8.4724,8.1166,8.2454,2907594.0],["2008-12-19",8.2699,8.3436,7.9509,8.092,3873043.0],["2008-12-22",8.0859,8.184,7.7239,7.8957,2917863.0],["2008-12-23",7.9693,8.1472,7.8098,7.8773,2083792.0],["2008-12-24",7.8528,7.9509,7.7607,7.9141,580769.0],["2008-12-26",7.9939,8.0245,7.8528,7.9755,693239.0],["2008-12-29",7.9325,8.0245,7.7975,7.9877,2297485.0],["2008-12-30",8.0675,8.2577,7.9877,8.2577,2238642.0],["2008-12-31",8.2393,8.7485,8.2393,8.6748,2862932.0],["2009-01-02",8.638,9.0184,8.5767,8.9509,2594308.0],["2009-01-05",8.8528,9.0123,8.7178,8.8037,2043531.0],["2009-01-06",8.8957,9.3497,8.8773,9.2393,2332204.0],["2009-01-07",9.135,9.2393,8.9632,9.0798,1638313.0],["2009-01-08",9.0798,9.2147,8.9939,9.1963,1886399.0],["2009-01-09",9.1227,9.1779,8.7117,8.9877,3184205.0],["2009-01-12",8.9509,8.9509,8.4356,8.5521,2260158.0],["2009-01-13",8.5583,8.7178,8.3865,8.5767,3034734.0],["2009-01-14",8.5153,8.546,8.0613,8.1166,2516394.0],["2009-01-15",8.1166,8.135,7.8528,8.1288,4992527.0],["2009-01-16",8.2515,8.3804,7.9877,8.184,3342152.0],["2009-01-20",8.1534,8.1963,7.6748,7.6933,2932859.0],["2009-01-21",7.816,7.9571,7.6196,7.9509,3032126.0],["2009-01-22",7.8221,7.9018,7.4049,7.4908,4493258.0],["2009-01-23",7.362,7.9632,7.362,7.865,4707440.0],["2009-01-26",7.8589,8.1043,7.7239,7.8896,2706941.0],["2009-01-27",7.9202,8.0061,7.7607,7.9018,2452335.0],["2009-01-28",7.8528,8.2515,7.8528,8.1963,2152741.0],["2009-01-29",8.2147,8.2147,7.865,7.9571,1955511.0],["2009-01-30",8.0184,8.0736,7.6196,7.6994,3300261.0],["2009-02-02",7.6196,7.6319,7.411,7.5706,3185509.0],["2009-02-03",7.6074,7.6074,7.3374,7.4479,2989257.0],["2009-02-04",7.4785,7.6748,7.3681,7.5031,3242559.0],["2009-02-05",6.6687,6.7791,5.908,6.4049,14333405.0],["2009-02-06",6.6258,6.6687,6.3558,6.5092,7090011.0],["2009-02-09",6.4969,6.8589,6.4049,6.8098,5534502.0],["2009-02-10",6.7853,6.8037,6.319,6.362,3810125.0],["2009-02-11",6.362,6.4847,6.2761,6.3558,3024791.0],["2009-02-12",6.2699,6.4479,6.1534,6.3865,4505320.0],["2009-02-13",6.3742,6.4908,6.1963,6.2638,3260163.0],["2009-02-17",6.1534,6.1963,6.0552,6.0552,4208497.0],["2009-02-18",6.0675,6.1104,5.865,5.8834,3144759.0],["2009-02-19",6.0368,6.0368,5.7301,5.7423,2407673.0],["2009-02-20",5.7301,5.7301,5.4479,5.5337,3184042.0],["2009-02-23",5.5521,5.5521,5.1779,5.184,2646142.0],["2009-02-24",5.2086,5.362,5.1411,5.319,3196104.0],["2009-02-25",5.2761,5.3067,5.0736,5.1718,3592520.0],["2009-02-26",5.2086,5.2515,4.9816,5.0368,4646478.0],["2009-02-27",4.9448,4.9877,4.8528,4.8589,4667505.0],["2009-03-02",4.7607,4.7914,4.411,4.4294,4887555.0],["2009-03-03",4.4785,4.5521,4.2761,4.3926,7070451.0],["2009-03-04",4.4417,4.6871,4.4356,4.5828,4061308.0],["2009-03-05",4.5767,4.5767,4.1534,4.2331,5405243.0],["2009-03-06",4.3252,4.3497,4.0798,4.1718,5106627.0],["2009-03-09",4.1472,4.3252,4.0613,4.092,3359919.0],["2009-03-10",4.1779,4.4785,4.1411,4.4663,4239956.0],["2009-03-11",4.3006,4.6442,4.3006,4.5767,3997738.0],["2009-03-12",4.5828,5.0307,4.5092,5.0,5116244.0],["2009-03-13",5.0736,5.0736,4.9018,5.0184,3939058.0],["2009-03-16",5.0307,5.2577,5.0123,5.0368,4793015.0],["2009-03-17",5.0491,5.3374,4.9939,5.3374,4049409.0],["2009-03-18",5.2577,5.7239,5.2577,5.6442,6658550.0],["2009-03-19",5.7055,5.7362,5.5153,5.5337,4471742.0],["2009-03-20",5.4847,5.6258,5.319,5.3313,3826751.0],["2009-03-23",5.362,5.7607,5.362,5.7607,2057549.0],["2009-03-24",5.6687,5.9632,5.6196,5.8282,3172632.0],["2009-03-25",5.865,6.0,5.6871,5.8221,3140195.0],["2009-03-26",5.773,6.2209,5.773,6.2209,3017293.0],["2009-03-27",6.1227,6.1963,5.865,5.9018,2833592.0],["2009-03-30",5.092,5.1656,4.7546,4.9018,8650899.0],["2009-03-31",4.9264,4.9755,4.8282,4.8773,6698974.0],["2009-04-01",4.8098,4.9202,4.7546,4.9202,5047621.0],["2009-04-02",5.0123,5.546,5.0123,5.4172,5058216.0],["2009-04-03",5.4294,5.5951,5.3129,5.5951,3992685.0],["2009-04-06",5.546,5.546,5.1656,5.411,4452019.0],["2009-04-07",5.3252,5.4049,5.2515,5.2883,3073691.0],["2009-04-08",5.3436,5.3926,5.227,5.3374,4267829.0],["2009-04-09",5.4479,5.9264,5.4479,5.8834,2626908.0],["2009-04-13",5.8221,6.0245,5.7975,5.9939,3067660.0],["2009-04-14",5.9448,5.9448,5.6994,5.7423,3824143.0],["2009-04-15",5.7178,5.7607,5.5951,5.7055,2511667.0],["2009-04-16",5.8957,6.3313,5.8037,6.2761,4536616.0],["2009-04-17",6.3006,6.3988,6.1472,6.3804,3761062.0],["2009-04-20",6.2761,6.3436,5.6503,5.6687,5657730.0],["2009-04-21",5.6564,5.9325,5.6319,5.8344,7062790.0],["2009-04-22",5.7485,6.1411,5.7485,6.0184,5294403.0],["2009-04-23",5.7301,5.7362,4.816,5.4601,15482229.0],["2009-04-24",5.5215,5.7362,5.4049,5.6871,6804435.0],["2009-04-27",5.6012,5.6319,5.4479,5.5399,5437028.0],["2009-04-28",5.4969,5.773,5.3804,5.6933,3992196.0],["2009-04-29",5.6871,6.2638,5.6871,6.1411,6047463.0],["2009-04-30",6.2209,6.4417,6.1104,6.227,7589932.0],["2009-05-01",6.2393,6.2577,6.0307,6.1902,4325042.0],["2009-05-04",6.2577,6.3865,6.135,6.3681,5079080.0],["2009-05-05",6.3804,6.5399,6.2454,6.5215,5676801.0],["2009-05-06",6.5644,6.5951,6.3681,6.5215,4092767.0],["2009-05-07",6.589,6.7117,6.3006,6.3681,3999042.0],["2009-05-08",6.4294,6.7791,6.3742,6.773,4241749.0],["2009-05-11",6.6503,7.0245,6.5092,6.8405,5883485.0],["2009-05-12",6.8896,6.9325,6.3436,6.5337,7566949.0],["2009-05-13",6.5215,6.5337,6.1166,6.184,3556008.0],["2009-05-14",6.1902,6.5399,6.1534,6.4172,3431476.0],["2009-05-15",6.4049,6.5215,6.1656,6.2883,3293578.0],["2009-05-18",6.3804,6.6258,6.3252,6.5828,3304662.0],["2009-05-19",6.546,6.7423,6.4847,6.6564,3395616.0],["2009-05-20",6.6871,6.773,6.4601,6.4969,2639948.0],["2009-05-21",6.4294,6.4785,6.2883,6.3865,2724382.0],["2009-05-22",6.3865,6.5215,6.3313,6.4417,2012561.0],["2009-05-26",6.3681,6.6994,6.2945,6.6074,3022020.0],["2009-05-27",6.5644,6.8712,6.4847,6.6135,4633438.0],["2009-05-28",6.6442,6.7791,6.5031,6.681,2653803.0],["2009-05-29",6.681,6.7239,6.4847,6.589,2683632.0],["2009-06-01",6.6442,7.0184,6.5767,6.9877,2498790.0],["2009-06-02",6.9571,6.9755,6.7117,6.7301,3410612.0],["2009-06-03",6.7239,6.7239,6.5153,6.5521,2458040.0],["2009-06-04",6.5706,6.816,6.5276,6.816,2685751.0],["2009-06-05",6.8957,7.4663,6.8037,7.4601,6123584.0],["2009-06-08",7.4294,7.6012,7.3006,7.5276,4072229.0],["2009-06-09",7.589,7.9448,7.4663,7.8405,5599213.0],["2009-06-10",7.9018,7.9141,7.5951,7.7546,3424467.0],["2009-06-11",7.773,7.9693,7.6564,7.9018,2981759.0],["2009-06-12",7.8037,7.8282,7.5521,7.816,2811587.0],["2009-06-15",7.7423,7.9877,7.5337,7.5644,3585022.0],["2009-06-16",7.6135,7.6687,7.3681,7.3681,3097978.0],["2009-06-17",7.3742,7.5399,7.1043,7.4049,3711999.0],["2009-06-18",7.3926,7.4724,7.2393,7.4294,1985014.0],["2009-06-19",7.5031,7.5644,7.3804,7.4233,2963992.0],["2009-06-22",7.3558,7.4233,7.0859,7.0859,1830490.0],["2009-06-23",7.092,7.0982,6.8405,6.8589,4542810.0],["2009-06-24",6.8896,7.1656,6.8528,7.0061,3036853.0],["2009-06-25",6.9632,7.2393,6.9632,7.1595,3516073.0],["2009-06-26",7.1472,7.3313,7.1227,7.1595,4422679.0],["2009-06-29",7.184,7.4724,7.1718,7.3865,3089176.0],["2009-06-30",7.5031,7.5031,7.2209,7.2577,2811098.0],["2009-07-01",7.319,7.4233,7.2147,7.2147,3455763.0],["2009-07-02",7.1595,7.2209,6.9387,6.9509,1812886.0],["2009-07-06",6.908,6.908,6.638,6.7546,3049567.0],["2009-07-07",6.7423,6.8405,6.638,6.6871,3857721.0],["2009-07-08",6.6933,6.7853,6.5337,6.7485,3374752.0],["2009-07-09",6.773,6.8589,6.6933,6.7669,1995120.0],["2009-07-10",6.6871,6.8957,6.6871,6.8344,2167085.0],["2009-07-13",6.8344,6.9693,6.6442,6.9693,1848420.0],["2009-07-14",6.9632,7.0859,6.8834,7.0061,2475481.0],["2009-07-15",7.1534,7.3865,7.1166,7.362,2666191.0],["2009-07-16",7.4049,7.6196,7.2822,7.5951,1861460.0],["2009-07-17",7.5215,7.6135,7.3742,7.4233,1948502.0],["2009-07-20",7.454,7.681,7.4417,7.6503,2025275.0],["2009-07-21",7.6933,7.7669,7.4785,7.6258,2492107.0],["2009-07-22",7.5153,7.6012,7.1472,7.3006,7293109.0],["2009-07-23",7.2699,8.2945,7.2025,7.9755,9903717.0],["2009-07-24",7.8896,8.2515,7.8896,8.1043,3922921.0],["2009-07-27",8.1288,8.2822,8.0491,8.1288,2405554.0],["2009-07-28",8.1104,8.2761,8.0798,8.2147,2292432.0],["2009-07-29",8.1595,8.227,7.9202,7.9755,2512319.0],["2009-07-30",8.0798,8.3129,7.9755,8.0307,2171486.0],["2009-07-31",8.0307,8.1043,7.9264,7.9387,1971485.0],["2009-08-03",8.0184,8.1288,7.9448,8.1043,1987133.0],["2009-08-04",8.0798,8.3252,7.9755,8.3129,3540197.0],["2009-08-05",8.3129,8.3681,8.0613,8.2209,4188448.0],["2009-08-06",8.227,8.4172,8.1779,8.319,4095864.0],["2009-08-07",8.4049,8.681,8.3865,8.5767,4123574.0],["2009-08-10",8.5215,8.589,8.4356,8.5706,2595938.0],["2009-08-11",8.5583,8.5828,8.3742,8.3804,3159755.0],["2009-08-12",8.411,8.6748,8.3804,8.5276,3286895.0],["2009-08-13",8.6012,8.6012,8.4356,8.5215,3018923.0],["2009-08-14",8.4417,8.546,8.319,8.3926,4466526.0],["2009-08-17",8.2147,8.3252,8.1534,8.2945,3579969.0],["2009-08-18",8.3497,8.4663,8.2761,8.4479,2554210.0],["2009-08-19",8.3313,8.4785,8.3313,8.4479,3483799.0],["2009-08-20",8.4172,8.589,8.3742,8.4233,5091794.0],["2009-08-21",8.5153,8.5767,8.3926,8.4172,3765463.0],["2009-08-24",8.4172,8.5215,8.3804,8.4233,2942150.0],["2009-08-25",8.4847,8.546,8.3926,8.4663,2102374.0],["2009-08-26",8.5215,8.5215,8.3067,8.3865,1391857.0],["2009-08-27",8.3374,8.4847,8.2515,8.4601,2931881.0],["2009-08-28",8.546,8.6442,8.3313,8.4356,1800498.0],["2009-08-31",8.3067,8.3313,8.1227,8.1779,3186324.0],["2009-09-01",8.1534,8.2577,7.7485,7.8344,5534665.0],["2009-09-02",7.816,7.8957,7.7117,7.8282,3020064.0],["2009-09-03",7.8834,7.9387,7.7546,7.8957,2014191.0],["2009-09-04",7.9018,8.1227,7.9018,8.0798,1849072.0],["2009-09-08",8.1227,8.3436,8.092,8.2822,2594960.0],["2009-09-09",8.2638,8.411,8.1718,8.3497,2507266.0],["2009-09-10",8.3313,8.4969,8.319,8.4479,2252008.0],["2009-09-11",8.4847,8.5399,8.362,8.454,3118679.0],["2009-09-14",8.3681,8.6687,8.2086,8.6626,3447776.0],["2009-09-15",8.6748,8.7423,8.5767,8.6442,3446472.0],["2009-09-16",8.6442,8.7423,8.5706,8.681,2473199.0],["2009-09-17",8.6687,8.7546,8.5583,8.6196,2605392.0],["2009-09-18",8.6687,8.7423,8.6319,8.6319,3218761.0],["2009-09-21",8.5583,8.6196,8.411,8.5767,2592026.0],["2009-09-22",8.6074,8.8037,8.5706,8.6933,2600828.0],["2009-09-23",8.6994,8.7423,8.5706,8.5706,1817124.0],["2009-09-24",8.6442,8.6442,8.4233,8.4294,3837509.0],["2009-09-25",8.3742,8.4356,8.3067,8.3926,2225113.0],["2009-09-28",8.4294,8.5153,8.3865,8.4049,2506451.0],["2009-09-29",8.4356,8.5828,8.3926,8.4663,4047127.0],["2009-09-30",8.6012,8.7423,8.362,8.4785,5337598.0],["2009-10-01",8.4663,8.4847,8.2515,8.2577,3311997.0],["2009-10-02",8.135,8.2025,8.0061,8.0245,3721942.0],["2009-10-05",8.0491,8.2945,7.9325,8.184,3940362.0],["2009-10-06",8.227,8.4847,8.2209,8.3804,2538399.0],["2009-10-07",8.3313,8.4356,8.2699,8.3006,1961705.0],["2009-10-08",8.0859,8.1043,7.2209,7.2515,17145807.0],["2009-10-09",7.3313,8.0307,7.3313,7.8282,16878161.0],["2009-10-12",7.8528,7.9632,7.8098,7.8466,6276641.0],["2009-10-13",7.8098,7.8282,7.5521,7.7607,6432469.0],["2009-10-14",7.8282,7.8712,7.4969,7.5828,9173803.0],["2009-10-15",7.546,7.7239,7.4969,7.6687,4006866.0],["2009-10-16",7.6074,7.6503,7.4847,7.5399,3186976.0],["2009-10-19",7.589,7.7914,7.5276,7.6258,4544440.0],["2009-10-20",7.6626,7.8037,7.638,7.6687,3378338.0],["2009-10-21",7.681,7.908,7.4969,7.4969,4593992.0],["2009-10-22",6.4601,6.8405,6.2025,6.681,31903175.0],["2009-10-23",6.7362,6.8098,6.589,6.7117,9486437.0],["2009-10-26",6.7485,6.7914,6.4233,6.4663,7569068.0],["2009-10-27",6.4601,6.5951,6.4172,6.5215,6148197.0],["2009-10-28",6.4785,6.5031,6.2331,6.3497,9396135.0],["2009-10-29",6.3742,6.5276,6.3129,6.4969,5103530.0],["2009-10-30",6.4969,6.5031,6.1411,6.227,6001986.0],["2009-11-02",6.3252,6.3252,5.9816,6.0552,6735649.0],["2009-11-03",6.0245,6.1288,5.9571,6.0736,5467672.0],["2009-11-04",6.1104,6.2454,6.0798,6.1718,4062775.0],["2009-11-05",6.2454,6.2822,6.1166,6.2822,4167747.0],["2009-11-06",6.2577,6.319,6.135,6.1902,2671896.0],["2009-11-09",6.2883,6.4233,6.227,6.3988,2948833.0],["2009-11-10",6.362,6.4233,6.2699,6.3252,2490640.0],["2009-11-11",6.3865,6.4417,6.2945,6.3313,2236197.0],["2009-11-12",6.319,6.4417,6.2577,6.2577,2544919.0],["2009-11-13",6.2699,6.3252,6.1718,6.2209,2168063.0],["2009-11-16",6.2822,6.4724,6.2699,6.3804,4421538.0],["2009-11-17",6.3681,6.3865,6.2209,6.3681,2597405.0],["2009-11-18",6.3804,6.3988,6.2945,6.319,3316398.0],["2009-11-19",6.2883,6.2883,6.0675,6.1288,2781269.0],["2009-11-20",6.1288,6.2393,6.0307,6.2025,3366276.0],["2009-11-23",6.2393,6.3252,6.092,6.1043,3447776.0],["2009-11-24",6.0982,6.135,5.908,5.9448,3535959.0],["2009-11-25",5.9693,6.0982,5.9141,6.0613,2906290.0],["2009-11-27",5.9509,6.0245,5.8344,5.9325,1087699.0],["2009-11-30",6.0184,6.0184,5.7546,5.773,2834733.0],["2009-12-01",5.7914,5.9509,5.7914,5.8589,4650553.0],["2009-12-02",5.8405,5.9509,5.7791,5.7914,3523408.0],["2009-12-03",5.865,5.8712,5.6687,5.6748,4276631.0],["2009-12-04",5.6933,5.816,5.6503,5.6871,6438011.0],["2009-12-07",5.6994,5.7301,5.638,5.6748,6822202.0],["2009-12-08",5.6564,5.7423,5.6319,5.6871,5271746.0],["2009-12-09",5.6994,5.7362,5.638,5.7117,3717541.0],["2009-12-10",5.7975,6.0736,5.7791,6.0061,6953417.0],["2009-12-11",6.4969,6.7791,6.3804,6.5767,14715477.0],["2009-12-14",6.5828,6.6196,6.2638,6.3926,10940071.0],["2009-12-15",6.362,6.5153,6.3374,6.4601,4287878.0],["2009-12-16",6.4417,6.7975,6.4356,6.7669,7761082.0],["2009-12-17",6.6994,6.7423,6.5215,6.5399,4464570.0],["2009-12-18",6.5767,6.6135,6.454,6.5583,5459196.0],["2009-12-21",6.6442,6.7117,6.5828,6.6748,2053311.0],["2009-12-22",6.6933,6.816,6.6442,6.816,2875646.0],["2009-12-23",6.816,6.9693,6.7853,6.8957,3907436.0],["2009-12-24",6.8957,6.9939,6.8834,6.9571,1731386.0],["2009-12-28",6.9816,6.9877,6.8589,6.9264,4752265.0],["2009-12-29",6.9571,6.9632,6.8589,6.8834,2938401.0],["2009-12-30",6.8282,6.8957,6.7485,6.8957,2498464.0],["2009-12-31",6.8773,6.9325,6.8221,6.8282,2080206.0],["2010-01-04",6.865,7.0184,6.865,6.9387,3624794.0],["2010-01-05",6.9509,6.9939,6.816,6.9448,3793336.0],["2010-01-06",6.9571,7.2025,6.9202,7.092,5435072.0],["2010-01-07",7.0982,7.1411,7.0061,7.0429,2985345.0],["2010-01-08",7.0552,7.2086,7.0184,7.1595,2751440.0],["2010-01-11",7.1963,7.3129,7.0859,7.135,2002618.0],["2010-01-12",7.0982,7.4908,7.0613,7.3129,6582755.0],["2010-01-13",7.3313,7.4601,7.1411,7.454,4441424.0],["2010-01-14",7.4233,7.6135,7.3988,7.589,3961715.0],["2010-01-15",7.5583,7.6012,7.362,7.3865,3917868.0],["2010-01-19",7.454,7.7485,7.411,7.6748,4269622.0],["2010-01-20",7.6135,7.6994,7.5153,7.6196,4153403.0],["2010-01-21",7.6503,7.7546,7.5706,7.6626,4813390.0],["2010-01-22",7.6626,7.681,7.3558,7.4049,4904833.0],["2010-01-25",7.4663,7.5706,7.3865,7.5092,5216815.0],["2010-01-26",7.5092,7.6012,7.4172,7.4663,3504989.0],["2010-01-27",7.4172,7.5951,7.3436,7.5583,4567912.0],["2010-01-28",7.5583,7.5706,7.319,7.3374,4830668.0],["2010-01-29",7.3681,7.5031,7.2761,7.3436,8390914.0],["2010-02-01",7.3497,7.4417,7.3129,7.4417,4754547.0],["2010-02-02",7.4601,7.7546,7.4417,7.7117,4874026.0],["2010-02-03",7.6871,7.7117,7.5276,7.5828,4571824.0],["2010-02-04",7.5337,8.1534,7.4601,7.865,12330624.0],["2010-02-05",7.9632,8.0368,7.7301,7.9632,7791889.0],["2010-02-08",7.8834,7.9448,7.773,7.7853,4965143.0],["2010-02-09",7.8773,7.9816,7.7975,7.8773,3174588.0],["2010-02-10",7.8773,7.9877,7.7362,7.7607,4652998.0],["2010-02-11",7.7607,8.0613,7.681,8.0123,5024638.0],["2010-02-12",8.0613,8.0613,7.7975,7.8896,4355034.0],["2010-02-16",7.8957,8.1104,7.8957,8.0429,3401973.0],["2010-02-17",8.0859,8.1166,8.0061,8.0613,3315094.0],["2010-02-18",8.0675,8.1288,7.9939,8.0245,4419419.0],["2010-02-19",8.0184,8.1104,8.0061,8.092,2805067.0],["2010-02-22",8.1472,8.1472,8.0307,8.0307,2601643.0],["2010-02-23",7.9755,8.0,7.8221,7.8589,2931392.0],["2010-02-24",7.865,7.8957,7.7914,7.8712,2789745.0],["2010-02-25",7.7362,7.816,7.681,7.7546,5923746.0],["2010-02-26",7.7485,7.8712,7.7362,7.7423,3517377.0],["2010-03-01",7.8037,7.8589,7.7546,7.7791,6186013.0],["2010-03-02",7.8221,7.9571,7.7914,7.9141,5078917.0],["2010-03-03",7.9202,7.9693,7.7975,7.7975,4805892.0],["2010-03-04",7.7975,7.865,7.7485,7.8282,4857726.0],["2010-03-05",7.8589,8.0429,7.8344,8.0061,3688038.0],["2010-03-08",7.9755,8.1534,7.9509,8.1534,4658214.0],["2010-03-09",8.135,8.1595,7.9202,7.9509,3705805.0],["2010-03-10",7.9325,8.1411,7.908,8.1411,3346390.0],["2010-03-11",8.0798,8.411,8.0736,8.411,4561066.0],["2010-03-12",8.4294,8.4908,8.3252,8.4663,3249242.0],["2010-03-15",8.4233,8.5706,8.3865,8.5706,3154702.0],["2010-03-16",8.5583,8.7055,8.5399,8.6871,3304988.0],["2010-03-17",8.681,8.7791,8.6564,8.6564,3102379.0],["2010-03-18",8.6258,8.6933,8.589,8.681,1891452.0],["2010-03-19",8.3865,8.6687,8.2147,8.3865,5861317.0],["2010-03-22",8.319,8.5031,8.3129,8.4049,3054294.0],["2010-03-23",8.3865,8.5767,8.3252,8.5521,4529607.0],["2010-03-24",8.5337,8.5583,8.4294,8.4847,2522588.0],["2010-03-25",8.5706,8.5828,8.3374,8.3558,2292106.0],["2010-03-26",8.3558,8.4908,8.3497,8.4785,2364967.0],["2010-03-29",8.5399,8.638,8.4724,8.4847,2615172.0],["2010-03-30",8.4479,8.5521,8.3681,8.4479,1707262.0],["2010-03-31",8.4356,8.4908,8.3988,8.4663,2441088.0],["2010-04-01",8.5337,8.7055,8.5337,8.638,2554373.0],["2010-04-05",8.6503,8.908,8.6503,8.908,3379316.0],["2010-04-06",8.8405,9.3497,8.8098,9.2638,7014542.0],["2010-04-07",9.2822,9.3129,9.1902,9.3067,5941350.0],["2010-04-08",9.2393,9.3742,9.1963,9.3374,4591384.0],["2010-04-09",9.3681,9.411,9.2515,9.411,3126829.0],["2010-04-12",9.3926,9.4172,9.3497,9.3804,2027720.0],["2010-04-13",9.3436,9.3865,9.2699,9.3313,2258039.0],["2010-04-14",9.3926,9.5153,9.2086,9.4785,2358284.0],["2010-04-15",9.4417,9.6012,9.411,9.5153,2684121.0],["2010-04-16",9.4908,9.4908,9.1227,9.2761,5553899.0],["2010-04-19",9.227,9.2761,9.0368,9.2025,5347215.0],["2010-04-20",9.2638,9.3865,9.227,9.3742,2905638.0],["2010-04-21",9.411,9.5276,9.3742,9.3988,3023324.0],["2010-04-22",9.3558,9.816,9.3067,9.773,8597761.0],["2010-04-23",9.3006,9.4049,8.5951,8.7853,21287637.0],["2010-04-26",8.7485,8.9877,8.7055,8.773,7787488.0],["2010-04-27",8.7362,8.773,8.4356,8.4356,9099475.0],["2010-04-28",8.4663,8.5276,8.2945,8.3313,8133374.0],["2010-04-29",8.3865,8.4172,8.2945,8.362,2939868.0],["2010-04-30",8.4663,8.4785,8.0552,8.0736,8756360.0],["2010-05-03",8.1472,8.4356,8.0798,8.3252,6127659.0],["2010-05-04",8.2086,8.2147,8.0552,8.1166,4039955.0],["2010-05-05",8.0307,8.1166,7.908,7.9816,4810782.0],["2010-05-06",7.9571,8.0859,6.9325,7.6196,8073553.0],["2010-05-07",7.5521,7.6687,7.0245,7.1902,11931600.0],["2010-05-10",7.5092,7.5644,7.2699,7.4847,8382764.0],["2010-05-11",7.4294,7.6871,7.3926,7.4908,5028387.0],["2010-05-12",7.5337,7.7607,7.5092,7.7239,2773608.0],["2010-05-13",7.6871,7.9755,7.6871,7.7669,4058374.0],["2010-05-14",7.7178,7.7607,7.5644,7.6196,3718845.0],["2010-05-17",7.638,7.816,7.5337,7.7239,4920155.0],["2010-05-18",7.7914,8.0613,7.7423,7.773,7470453.0],["2010-05-19",7.7485,7.9448,7.5767,7.6748,6074032.0],["2010-05-20",7.5092,7.6687,7.4294,7.4294,7576403.0],["2010-05-21",7.3313,7.681,7.3006,7.5583,6120976.0],["2010-05-24",7.5706,7.6871,7.4785,7.5399,3999205.0],["2010-05-25",7.7117,8.0798,7.4785,8.0552,12507316.0],["2010-05-26",8.1166,8.3497,7.8589,7.908,8605748.0],["2010-05-27",8.0613,8.319,7.8344,8.3006,7206230.0],["2010-05-28",8.2822,8.2883,8.092,8.1472,3158940.0],["2010-06-01",8.0736,8.1595,7.8037,7.816,4326020.0],["2010-06-02",7.8712,7.9018,7.7178,7.8405,5519180.0],["2010-06-03",7.8405,8.1534,7.8405,8.1227,3775895.0],["2010-06-04",7.8589,8.0429,7.6748,7.7178,3469618.0],["2010-06-07",7.7055,7.7607,7.362,7.3865,4964328.0],["2010-06-08",7.4233,7.4356,7.2209,7.3804,3693906.0],["2010-06-09",7.411,7.6012,7.319,7.362,2328292.0],["2010-06-10",7.4908,7.9018,7.454,7.8712,4498311.0],["2010-06-11",7.7853,7.8896,7.6626,7.8528,2726664.0],["2010-06-14",7.908,7.9755,7.816,7.8712,2319164.0],["2010-06-15",7.8957,8.1779,7.8589,8.1656,3154539.0],["2010-06-16",8.092,8.3681,8.0859,8.2822,3171165.0],["2010-06-17",8.3129,8.4294,8.2454,8.362,2699443.0],["2010-06-18",8.362,8.3681,8.0429,8.0675,4522435.0],["2010-06-21",8.1779,8.2393,7.9018,7.9325,2825605.0],["2010-06-22",7.9448,8.135,7.8098,7.816,1823970.0],["2010-06-23",7.8344,7.9755,7.7117,7.8712,1846138.0],["2010-06-24",7.8221,8.0552,7.7607,7.8957,3884290.0],["2010-06-25",7.9018,8.0123,7.7975,7.9509,2580942.0],["2010-06-28",7.9571,7.9816,7.8221,7.8589,1307423.0],["2010-06-29",7.7178,7.7546,7.4601,7.4785,3947860.0],["2010-06-30",7.4847,7.6012,7.3804,7.4356,2788441.0],["2010-07-01",7.4172,7.5706,7.2822,7.4847,3065378.0],["2010-07-02",7.5215,7.5583,7.3252,7.3804,1285418.0],["2010-07-06",7.5276,7.6442,7.4233,7.4847,2123238.0],["2010-07-07",7.5153,7.7791,7.4663,7.7791,2017777.0],["2010-07-08",7.8221,7.8834,7.7117,7.8221,1851680.0],["2010-07-09",7.7975,8.0307,7.7362,8.0123,1767246.0],["2010-07-12",7.9939,8.1104,7.8712,7.9571,882319.0],["2010-07-13",8.0368,8.2822,8.0123,8.2638,2252008.0],["2010-07-14",8.2515,8.3374,8.2086,8.2761,1745567.0],["2010-07-15",8.3006,8.3006,8.0245,8.1779,1669446.0],["2010-07-16",8.135,8.1534,7.7669,7.7791,2938564.0],["2010-07-19",7.7853,7.8834,7.6626,7.8282,2113132.0],["2010-07-20",7.7178,8.0061,7.6564,7.9755,1747523.0],["2010-07-21",8.0123,8.0368,7.6687,7.773,3901568.0],["2010-07-22",7.8773,8.0798,7.8037,8.0798,4976553.0],["2010-07-23",7.8957,8.6074,7.8834,8.5828,6650563.0],["2010-07-26",8.5521,8.7546,8.5092,8.7485,5628227.0],["2010-07-27",8.7853,8.8528,8.6258,8.6871,4219581.0],["2010-07-28",8.6503,8.7975,8.4785,8.5215,3588934.0],["2010-07-29",8.589,8.6687,8.3374,8.4663,4974923.0],["2010-07-30",8.3436,8.4785,8.3374,8.4049,4701572.0],["2010-08-02",8.5215,8.6748,8.4785,8.6196,3389585.0],["2010-08-03",8.5767,8.6196,8.3926,8.5153,2600991.0],["2010-08-04",8.5583,8.681,8.4294,8.6503,2588114.0],["2010-08-05",8.5951,8.6442,8.4479,8.5337,1403104.0],["2010-08-06",8.4233,8.5399,8.2822,8.362,2058690.0],["2010-08-09",8.4233,8.4847,8.3681,8.4049,1788110.0],["2010-08-10",8.2883,8.3313,7.8896,7.908,6034912.0],["2010-08-11",7.7485,7.9018,7.6319,7.6503,4779486.0],["2010-08-12",7.5215,7.7301,7.454,7.6687,3827892.0],["2010-08-13",7.638,7.773,7.6012,7.6012,2404902.0],["2010-08-16",7.5399,7.7055,7.5092,7.6012,2912647.0],["2010-08-17",7.6871,7.8221,7.6626,7.7669,3068475.0],["2010-08-18",7.7362,7.8221,7.681,7.7485,1215165.0],["2010-08-19",7.7117,7.773,7.5583,7.638,1591858.0],["2010-08-20",7.589,7.7546,7.5153,7.7362,2413541.0],["2010-08-23",7.7914,7.9755,7.7914,7.8896,3688038.0],["2010-08-24",7.7669,7.773,7.6012,7.6994,2130573.0],["2010-08-25",7.6196,7.7791,7.6074,7.7546,1898624.0],["2010-08-26",7.773,7.865,7.7301,7.7546,3212730.0],["2010-08-27",7.8528,8.0736,7.6748,8.0307,3549651.0],["2010-08-30",8.0,8.0859,7.7975,7.8282,2263744.0],["2010-08-31",7.8037,7.9571,7.7362,7.8834,2341169.0],["2010-09-01",8.0184,8.1902,7.9509,8.1779,2674667.0],["2010-09-02",8.1595,8.4049,8.0982,8.3558,2587299.0],["2010-09-03",8.4785,8.5337,8.319,8.4233,2133996.0],["2010-09-07",8.362,8.4847,8.3497,8.3742,2286401.0],["2010-09-08",8.4049,8.4785,8.2945,8.3804,2790071.0],["2010-09-09",8.4663,8.4908,8.2515,8.3313,1023151.0],["2010-09-10",8.2883,8.4049,8.2822,8.3681,1008318.0],["2010-09-13",8.4847,8.681,8.4601,8.6564,2327640.0],["2010-09-14",8.6196,8.7055,8.589,8.6319,2205064.0],["2010-09-15",8.589,8.6442,8.5337,8.6135,1348173.0],["2010-09-16",8.6012,8.6871,8.546,8.6503,1226738.0],["2010-09-17",8.6871,8.7178,8.5276,8.6564,1773440.0],["2010-09-20",8.6871,8.7362,8.5767,8.681,2234078.0],["2010-09-21",8.6748,8.681,8.5337,8.5828,3074995.0],["2010-09-22",8.5399,8.6503,8.4356,8.4663,2361544.0],["2010-09-23",8.3865,8.5828,8.3742,8.4294,2031306.0],["2010-09-24",8.3252,8.5276,8.2699,8.4724,3030170.0],["2010-09-27",8.4724,8.5767,8.3926,8.3988,1440594.0],["2010-09-28",8.4233,8.4356,8.2577,8.3129,2648587.0],["2010-09-29",8.2699,8.4049,8.2699,8.3374,1740514.0],["2010-09-30",8.3742,8.4356,8.1472,8.362,2772793.0],["2010-10-01",8.4172,8.4663,8.3129,8.4417,2524218.0],["2010-10-04",8.3926,8.5276,8.3129,8.4049,2070426.0],["2010-10-05",8.4969,8.6503,8.4663,8.5644,2187949.0],["2010-10-06",8.5521,8.6196,8.3742,8.4908,1966106.0],["2010-10-07",8.4908,8.5276,8.3129,8.362,3635389.0],["2010-10-08",8.362,8.6564,8.3313,8.6442,2074664.0],["2010-10-11",8.6258,8.7239,8.5583,8.7055,1696667.0],["2010-10-12",8.6626,8.773,8.5706,8.7117,2470591.0],["2010-10-13",8.7669,8.8098,8.6933,8.7669,2636688.0],["2010-10-14",8.7546,8.8282,8.6442,8.7239,1994957.0],["2010-10-15",8.7853,8.8344,8.6503,8.7546,1160234.0],["2010-10-18",8.7362,8.7914,8.6748,8.7423,1084602.0],["2010-10-19",8.6012,8.7117,8.4356,8.5153,2161543.0],["2010-10-20",8.5521,8.6994,8.4908,8.6196,1147194.0],["2010-10-21",8.6564,8.6933,8.362,8.5092,2364641.0],["2010-10-22",8.5951,8.5951,8.3804,8.4356,5332871.0],["2010-10-25",8.4724,8.5276,8.3374,8.3497,2330574.0],["2010-10-26",8.3129,8.3926,8.2515,8.3129,2613868.0],["2010-10-27",8.2699,8.4172,8.227,8.411,2242717.0],["2010-10-28",8.4785,8.4847,8.2331,8.362,3279071.0],["2010-10-29",8.319,8.4785,8.3006,8.4172,2443207.0],["2010-11-01",8.4356,8.7423,8.4172,8.6319,3383554.0],["2010-11-02",8.7178,8.8773,8.6564,8.8712,3415013.0],["2010-11-03",8.8405,9.0798,8.8405,8.9264,2904334.0],["2010-11-04",9.0491,9.0798,8.9816,9.0307,2318512.0],["2010-11-05",8.9939,9.1411,8.9939,9.0982,1911501.0],["2010-11-08",9.0859,9.135,8.9693,9.0123,1050209.0],["2010-11-09",9.0368,9.0368,8.7975,8.8282,1972952.0],["2010-11-10",8.8037,9.0,8.6933,8.9939,1887051.0],["2010-11-11",8.8957,9.0061,8.8466,8.9939,1807344.0],["2010-11-12",8.908,8.9141,8.638,8.7117,2146384.0],["2010-11-15",8.7423,8.9509,8.7301,8.7546,2117044.0],["2010-11-16",8.6626,8.7239,8.4479,8.6564,3135794.0],["2010-11-17",8.6319,8.6319,8.4233,8.5276,3823165.0],["2010-11-18",8.6012,8.8344,8.6012,8.8282,1555672.0],["2010-11-19",8.8098,8.8528,8.6687,8.8221,1365940.0],["2010-11-22",8.7669,8.908,8.7301,8.8712,1814516.0],["2010-11-23",8.7117,8.8712,8.7055,8.8466,2781432.0],["2010-11-24",8.8957,9.0491,8.8466,9.0307,1279224.0],["2010-11-26",8.9693,9.0061,8.9018,8.9448,579954.0],["2010-11-29",8.8834,8.9018,8.681,8.8896,1498622.0],["2010-11-30",8.7853,8.908,8.7117,8.8282,7623021.0],["2010-12-01",8.9693,9.1104,8.9141,9.0552,2181429.0],["2010-12-02",9.0307,9.0798,8.908,8.9509,4602305.0],["2010-12-03",8.9264,9.0061,8.8221,8.8712,2630494.0],["2010-12-06",8.8344,8.8589,8.6687,8.773,2996918.0],["2010-12-07",8.8834,8.9939,8.7914,8.7975,1478899.0],["2010-12-08",8.8344,8.9755,8.8221,8.9571,2336116.0],["2010-12-09",9.0,9.0552,8.908,8.9816,1956000.0],["2010-12-10",8.9939,9.2086,8.9448,9.2086,3132697.0],["2010-12-13",9.2209,9.3067,9.184,9.2331,3121939.0],["2010-12-14",9.2454,9.2761,9.2025,9.2331,1714271.0],["2010-12-15",9.2025,9.2454,9.1043,9.1104,1657384.0],["2010-12-16",9.1227,9.319,9.0859,9.2699,1513455.0],["2010-12-17",9.3067,9.454,9.3006,9.3804,3167253.0],["2010-12-20",9.3804,9.3865,9.2699,9.3436,2123401.0],["2010-12-21",9.3436,9.4908,9.319,9.4417,1729593.0],["2010-12-22",9.2945,9.5092,9.2945,9.3926,1569038.0],["2010-12-23",9.3865,9.4479,9.3436,9.3804,687371.0],["2010-12-27",9.3313,9.4479,9.3006,9.3681,737249.0],["2010-12-28",9.3865,9.4847,9.2945,9.4356,1571157.0],["2010-12-29",9.4294,9.4785,9.3681,9.4233,1265858.0],["2010-12-30",9.3988,9.4479,9.3681,9.3865,573923.0],["2010-12-31",9.3497,9.5092,9.3374,9.4294,1101065.0],["2011-01-03",9.4847,9.7239,9.4356,9.5276,2233100.0],["2011-01-04",9.546,9.5951,9.3988,9.454,2194958.0],["2011-01-05",9.6196,10.227,9.6196,10.1595,7672573.0],["2011-01-06",10.2761,10.3006,10.0368,10.1963,4320641.0],["2011-01-07",10.1963,10.2147,10.0675,10.1779,3071409.0],["2011-01-10",10.1534,10.411,10.0982,10.4049,2647283.0],["2011-01-11",10.411,10.4785,10.2822,10.3374,4145090.0],["2011-01-12",10.4294,10.5337,10.3681,10.5153,2123890.0],["2011-01-13",10.4785,10.5521,10.3988,10.4663,1843367.0],["2011-01-14",10.4294,10.4356,10.2577,10.3252,4327324.0],["2011-01-18",10.3067,10.4847,10.2393,10.4847,2545571.0],["2011-01-19",10.4847,10.5153,10.0429,10.1472,3071246.0],["2011-01-20",10.092,10.1288,9.9387,10.1043,1720302.0],["2011-01-21",10.2147,10.2147,10.0368,10.0736,1235540.0],["2011-01-24",10.1227,10.2393,10.0675,10.0798,1912642.0],["2011-01-25",10.0552,10.1534,9.908,10.1411,3088524.0],["2011-01-26",10.1411,10.2638,10.0859,10.135,2114273.0],["2011-01-27",10.1963,10.2515,10.1104,10.2331,2128291.0],["2011-01-28",10.2331,10.2331,9.8957,10.0307,3001482.0],["2011-01-31",10.0429,10.1166,9.9448,10.0613,2151926.0],["2011-02-01",10.1718,10.4663,10.1718,10.3558,2337746.0],["2011-02-02",10.2945,10.5951,10.2945,10.5706,2670918.0],["2011-02-03",10.5399,10.589,10.3436,10.4847,2080206.0],["2011-02-04",10.8037,11.3252,10.8037,11.2209,10505513.0],["2011-02-07",11.2945,11.6503,11.2393,11.5767,5806712.0],["2011-02-08",11.5644,11.6933,11.4356,11.6687,3037342.0],["2011-02-09",11.6258,11.7301,11.5153,11.589,2742964.0],["2011-02-10",11.546,11.6503,11.5215,11.5767,2583876.0],["2011-02-11",11.5521,11.681,11.5092,11.546,2837993.0],["2011-02-14",11.5767,11.9264,11.5706,11.8896,2531879.0],["2011-02-15",11.8098,11.8834,11.6196,11.8773,2622344.0],["2011-02-16",12.3558,12.6503,12.0,12.0982,5463271.0],["2011-02-17",12.0552,12.2577,12.0307,12.1534,3105313.0],["2011-02-18",12.1902,12.1902,12.0429,12.0613,1534319.0],["2011-02-22",11.9264,12.0307,11.7607,11.8528,3367254.0],["2011-02-23",11.865,11.8896,11.411,11.5583,2288846.0],["2011-02-24",11.5521,11.6687,11.4785,11.6258,2613216.0],["2011-02-25",11.7178,11.8037,11.6748,11.7362,1995772.0],["2011-02-28",11.816,11.8282,11.6319,11.7178,2801318.0],["2011-03-01",11.7914,11.8098,11.5706,11.6626,2625604.0],["2011-03-02",11.6871,11.8098,11.6442,11.6933,2473362.0],["2011-03-03",11.7975,11.8896,11.7607,11.8589,4428058.0],["2011-03-04",11.8773,11.8773,11.6687,11.7853,2536769.0],["2011-03-07",11.8712,11.8712,11.4601,11.6564,2291454.0],["2011-03-08",11.6258,11.7178,11.5092,11.6135,3293741.0],["2011-03-09",11.6135,11.6564,11.4356,11.6135,1374090.0],["2011-03-10",11.4417,11.4601,11.2331,11.2638,1701394.0],["2011-03-11",11.1656,11.4785,11.1043,11.411,1500904.0],["2011-03-14",11.2822,11.4908,11.227,11.3497,1578981.0],["2011-03-15",10.9877,11.3742,10.816,11.2638,1991860.0],["2011-03-16",11.2147,11.319,10.9632,11.0368,2379637.0],["2011-03-17",11.2209,11.3497,11.1166,11.1288,1765127.0],["2011-03-18",11.2454,11.3926,11.1718,11.2699,2886893.0],["2011-03-21",11.411,11.5828,11.3926,11.5337,2610119.0],["2011-03-22",11.6319,11.6319,11.3436,11.3804,1657710.0],["2011-03-23",11.3313,11.5153,11.2086,11.4479,1553553.0],["2011-03-24",11.5153,11.6135,11.4049,11.5583,1900906.0],["2011-03-25",11.5521,11.6748,11.5153,11.6135,1169199.0],["2011-03-28",11.6135,11.6687,11.5337,11.546,1007666.0],["2011-03-29",11.5706,11.5828,11.4233,11.5031,2374421.0],["2011-03-30",11.5644,11.638,11.4601,11.5951,1780938.0],["2011-03-31",11.5521,11.6442,11.4785,11.5583,1801313.0],["2011-04-01",11.6012,11.638,11.4969,11.5521,2288683.0],["2011-04-04",11.6012,11.6258,11.4724,11.5521,1576047.0],["2011-04-05",11.5031,11.7423,11.5031,11.6626,2573281.0],["2011-04-06",11.7362,11.8037,11.5092,11.7117,2623485.0],["2011-04-07",11.7239,12.0552,11.6994,11.9387,5955042.0],["2011-04-08",11.9693,12.0982,11.6258,11.6871,3798878.0],["2011-04-11",11.6994,11.7178,11.5521,11.5706,1499926.0],["2011-04-12",11.4663,11.5521,11.3006,11.4417,1839455.0],["2011-04-13",11.4908,11.6442,11.4417,11.5215,1130405.0],["2011-04-14",11.4233,11.546,11.3681,11.4663,893729.0],["2011-04-15",11.4847,11.5399,11.3497,11.5215,1913294.0],["2011-04-18",11.3006,11.3804,11.0982,11.3497,2341006.0],["2011-04-19",11.3374,11.4969,11.3313,11.4417,1027878.0],["2011-04-20",11.6135,11.7485,11.6135,11.7239,1172296.0],["2011-04-21",11.8282,11.865,11.7301,11.7485,1202777.0],["2011-04-25",11.773,11.816,11.638,11.7607,1720628.0],["2011-04-26",11.7914,11.8528,11.7546,11.8405,2608000.0],["2011-04-27",11.816,11.8589,11.7301,11.8405,3058858.0],["2011-04-28",11.8037,11.9632,11.7669,11.8773,3379968.0],["2011-04-29",12.2147,12.2699,11.8344,12.1534,4727000.0],["2011-05-02",12.1902,12.2822,11.9632,12.0,2354698.0],["2011-05-03",11.9632,12.0429,11.7791,11.8712,2523566.0],["2011-05-04",11.8528,11.9571,11.7423,11.8282,3439952.0],["2011-05-05",11.7485,12.0491,11.7055,11.865,2748506.0],["2011-05-06",12.0,12.0798,11.6319,11.8037,3382739.0],["2011-05-09",11.7607,12.0675,11.7607,11.9877,1967247.0],["2011-05-10",12.0552,12.2577,11.9939,12.2209,1511010.0],["2011-05-11",12.2086,12.2945,11.9939,12.0859,2136767.0],["2011-05-12",12.0429,12.2393,11.9018,12.1472,2073360.0],["2011-05-13",12.1595,12.184,11.9939,11.9939,2121771.0],["2011-05-16",11.9264,12.0245,11.7791,11.7975,2649891.0],["2011-05-17",11.7239,11.816,11.5521,11.6871,3934494.0],["2011-05-18",11.7117,11.9264,11.6871,11.9202,2887708.0],["2011-05-19",11.9816,12.0859,11.8773,12.0368,2986323.0],["2011-05-20",12.0491,12.0982,11.9387,11.9877,2132040.0],["2011-05-23",11.8221,11.8528,11.7055,11.7853,2017288.0],["2011-05-24",11.7914,11.8098,11.7055,11.7485,2738400.0],["2011-05-25",11.6933,11.7607,11.6442,11.7239,5155690.0],["2011-05-26",11.6748,11.8405,11.6626,11.7975,1594955.0],["2011-05-27",11.8344,11.8896,11.7607,11.7975,1321767.0],["2011-05-31",11.9325,12.0,11.8098,11.9755,3472715.0],["2011-06-01",11.9632,12.0859,11.7117,11.7239,2288683.0],["2011-06-02",11.7301,11.8528,11.6687,11.6933,1418426.0],["2011-06-03",11.5153,11.6687,11.4908,11.6196,2631309.0],["2011-06-06",11.5828,11.6258,11.319,11.3374,2139049.0],["2011-06-07",11.3804,11.3926,11.2515,11.2638,1895853.0],["2011-06-08",11.1902,11.2638,11.1288,11.2025,1780775.0],["2011-06-09",11.1963,11.2761,11.1411,11.1963,1548174.0],["2011-06-10",11.1104,11.1534,10.9571,11.0307,2033099.0],["2011-06-13",11.0736,11.2699,10.9939,11.1043,2552091.0],["2011-06-14",11.2147,11.2638,11.1227,11.1288,1951436.0],["2011-06-15",11.0307,11.1963,10.9325,10.9509,1568549.0],["2011-06-16",11.0061,11.1534,10.9387,11.0184,2700584.0],["2011-06-17",11.1166,11.1166,10.8712,10.9018,2257387.0],["2011-06-20",10.865,10.9939,10.8405,10.908,1311009.0],["2011-06-21",11.0,11.2761,10.9632,11.2147,2013050.0],["2011-06-22",11.1902,11.3497,11.1595,11.1718,1487375.0],["2011-06-23",11.0429,11.3313,10.9387,11.2883,1947687.0],["2011-06-24",11.3129,11.3436,11.1104,11.184,2261951.0],["2011-06-27",11.1718,11.2577,11.0552,11.1902,944259.0],["2011-06-28",11.2331,11.5215,11.2147,11.5153,1726170.0],["2011-06-29",11.546,11.6442,11.4601,11.4969,1671239.0],["2011-06-30",11.4785,11.6564,11.4724,11.589,1663089.0],["2011-07-01",11.5828,11.7975,11.5644,11.7914,1287048.0],["2011-07-05",11.7975,11.8098,11.6503,11.7178,1322582.0],["2011-07-06",11.6871,11.8037,11.4785,11.7914,1912805.0],["2011-07-07",11.908,12.0307,11.865,11.9755,980771.0],["2011-07-08",11.8098,11.9632,11.6933,11.9325,1628207.0],["2011-07-11",11.773,11.8037,11.589,11.7117,1652005.0],["2011-07-12",11.7239,12.1718,11.2822,11.3436,6999383.0],["2011-07-13",11.4049,11.5153,11.3006,11.3988,4267992.0],["2011-07-14",11.4479,11.7607,11.4172,11.6074,4854466.0],["2011-07-15",11.6564,11.7178,11.4479,11.6994,4258538.0],["2011-07-18",11.6196,11.6626,11.4049,11.5399,1569527.0],["2011-07-19",11.681,11.8221,11.638,11.6933,2415823.0],["2011-07-20",11.7607,11.7791,11.5767,11.589,1470912.0],["2011-07-21",11.5951,11.9632,11.4847,11.9018,3095207.0],["2011-07-22",12.4356,12.865,12.0368,12.7791,7326035.0],["2011-07-25",12.6994,12.8037,12.5767,12.5951,2675971.0],["2011-07-26",12.5828,12.7239,12.5153,12.6748,1992349.0],["2011-07-27",12.4601,12.7117,12.2822,12.3006,3859677.0],["2011-07-28",12.2699,12.7301,12.184,12.5153,5461478.0],["2011-07-29",12.3558,12.4601,12.1166,12.2393,4321456.0],["2011-08-01",12.411,12.4479,11.9939,12.1227,2664887.0],["2011-08-02",12.0429,12.1288,11.6135,11.6135,3001808.0],["2011-08-03",11.5828,11.6994,11.3681,11.681,2737422.0],["2011-08-04",11.1043,11.4847,10.9693,10.9693,6155695.0],["2011-08-05",11.092,11.1166,10.411,10.7546,6165964.0],["2011-08-08",10.2883,10.5153,9.8528,9.9571,9816675.0],["2011-08-09",10.0429,10.227,9.5092,10.227,7924245.0],["2011-08-10",9.9755,10.2638,9.7914,9.9325,6861322.0],["2011-08-11",10.0,10.5828,9.8834,10.4663,3409308.0],["2011-08-12",10.5706,10.5767,10.319,10.3926,3434084.0],["2011-08-15",10.4847,10.865,10.4847,10.8344,3330905.0],["2011-08-16",10.7362,10.9141,10.6442,10.7178,2494226.0],["2011-08-17",10.7546,10.7975,10.411,10.5399,1555183.0],["2011-08-18",10.2025,10.2025,9.4908,9.5583,5497175.0],["2011-08-19",9.454,9.6687,9.3865,9.3926,4553242.0],["2011-08-22",9.6626,9.6748,9.3742,9.4172,1762193.0],["2011-08-23",9.4785,9.8589,9.411,9.8589,1626577.0],["2011-08-24",9.8528,10.0859,9.7791,10.0613,1911175.0],["2011-08-25",10.0982,10.1963,9.7362,9.816,1812886.0],["2011-08-26",9.7178,10.0061,9.5951,9.9632,1901721.0],["2011-08-29",10.2086,10.3742,10.1656,10.362,1643692.0],["2011-08-30",10.2945,10.411,10.184,10.3436,1471075.0],["2011-08-31",10.4417,10.681,10.4356,10.5706,3123243.0],["2011-09-01",10.589,10.7791,10.4294,10.4601,2695694.0],["2011-09-02",10.2025,10.3252,9.9755,10.0429,1761541.0],["2011-09-06",9.7301,9.7853,9.5521,9.7362,3591216.0],["2011-09-07",9.9264,10.2515,9.865,10.2025,2250052.0],["2011-09-08",10.2454,10.7669,10.2454,10.3742,3803442.0],["2011-09-09",10.2699,10.4417,9.9264,10.0429,1941330.0],["2011-09-12",9.8712,10.2393,9.8528,10.2393,3624142.0],["2011-09-13",10.2945,10.6748,10.1963,10.6442,4160412.0],["2011-09-14",10.7178,11.1963,10.6135,10.9755,4289508.0],["2011-09-15",11.2025,11.3313,10.9325,11.3129,3061955.0],["2011-09-16",11.3067,11.4356,11.2147,11.2699,2933022.0],["2011-09-19",11.0307,11.227,10.8282,11.135,3416154.0],["2011-09-20",11.2086,11.5031,10.9264,10.9387,3943622.0],["2011-09-21",10.9877,11.2454,10.816,10.816,2891620.0],["2011-09-22",10.3681,10.5031,10.092,10.1779,4275979.0],["2011-09-23",10.1166,10.5153,10.0491,10.4908,2511341.0],["2011-09-26",10.5767,10.7239,10.1534,10.7178,3765300.0],["2011-09-27",10.8037,11.3436,10.8037,11.0491,3741339.0],["2011-09-28",11.1104,11.135,10.6258,10.6442,2816314.0],["2011-09-29",10.8896,10.9755,10.411,10.7301,3460979.0],["2011-09-30",10.5767,10.6994,10.362,10.362,2402294.0],["2011-10-03",10.2883,10.4356,9.773,9.7791,3494883.0],["2011-10-04",9.6871,10.1166,9.546,10.0982,3586000.0],["2011-10-05",10.135,10.5951,9.9816,10.5092,2488195.0],["2011-10-06",10.4847,10.8773,10.4233,10.8466,1796749.0],["2011-10-07",10.8896,11.0123,10.7178,10.8098,2614031.0],["2011-10-10",11.0123,11.2761,10.9755,11.2209,1664393.0],["2011-10-11",11.092,11.3558,11.0859,11.2638,1732690.0],["2011-10-12",11.3742,11.4049,11.1534,11.1779,2487380.0],["2011-10-13",11.0675,11.2393,11.0,11.184,1705795.0],["2011-10-14",11.362,11.4601,11.1411,11.411,1487375.0],["2011-10-17",11.3067,11.3129,11.0,11.0552,1667327.0],["2011-10-18",11.0675,11.2577,10.8405,11.1963,3266194.0],["2011-10-19",11.2025,11.2147,10.8528,10.9264,1811093.0],["2011-10-20",10.9816,11.1227,10.8466,11.0982,2864399.0],["2011-10-21",11.2086,11.3804,11.1595,11.3067,1357138.0],["2011-10-24",11.3681,11.6748,11.3129,11.6135,1283951.0],["2011-10-25",11.5153,11.5644,11.3067,11.3129,1600334.0],["2011-10-26",11.5092,11.6564,11.2025,11.5521,2235056.0],["2011-10-27",12.0123,12.2699,11.8957,12.0245,5171664.0],["2011-10-28",12.2638,12.5644,12.0859,12.1902,5757160.0],["2011-10-31",11.9939,12.0798,11.681,11.681,2367412.0],["2011-11-01",11.2577,11.3497,10.9387,11.2761,4195783.0],["2011-11-02",11.3804,11.5644,11.2761,11.4294,2594471.0],["2011-11-03",11.6626,11.9632,11.362,11.9387,2115251.0],["2011-11-04",11.9018,12.1227,11.8466,12.0859,2509548.0],["2011-11-07",12.0123,12.0368,11.546,11.6564,2570347.0],["2011-11-08",11.7853,11.9448,11.6012,11.9202,2795939.0],["2011-11-09",11.638,11.6626,11.1472,11.2209,2519328.0],["2011-11-10",11.4233,11.454,11.1043,11.2025,1741981.0],["2011-11-11",11.362,11.6135,11.3436,11.3804,1949480.0],["2011-11-14",11.3681,11.5706,11.3436,11.5644,1643529.0],["2011-11-15",11.5276,11.6871,11.3436,11.6135,1875478.0],["2011-11-16",11.5031,11.6687,11.319,11.3374,1204407.0],["2011-11-17",11.3252,11.3497,10.6074,10.6196,4074674.0],["2011-11-18",10.7485,10.773,10.4663,10.4847,3416806.0],["2011-11-21",10.319,10.4724,10.1963,10.3804,2067492.0],["2011-11-22",10.3681,10.4724,10.1963,10.3865,2052333.0],["2011-11-23",10.2699,10.2883,9.9693,10.0307,1729756.0],["2011-11-25",9.9816,10.2147,9.9571,9.9755,492586.0],["2011-11-28",10.3006,10.4049,10.1963,10.3067,1388434.0],["2011-11-29",10.3374,10.3681,10.1472,10.184,1414677.0],["2011-11-30",10.5828,10.7301,10.5276,10.7301,1772625.0],["2011-12-01",10.6442,10.8098,10.5767,10.6564,1580611.0],["2011-12-02",10.8282,10.9693,10.6258,10.6442,1505468.0],["2011-12-05",10.816,10.8834,10.5706,10.6564,1711826.0],["2011-12-06",10.6748,10.7423,10.3865,10.4417,2325521.0],["2011-12-07",10.3988,10.5828,10.1656,10.5276,2303353.0],["2011-12-08",10.4294,10.4785,10.0245,10.0552,3227400.0],["2011-12-09",10.1227,10.546,10.092,10.4847,3121613.0],["2011-12-12",10.3252,10.3436,10.0982,10.1963,1200006.0],["2011-12-13",10.2699,10.3681,9.9141,9.9632,1599030.0],["2011-12-14",9.9387,9.9816,9.7546,9.9509,2334812.0],["2011-12-15",10.0491,10.0982,9.9571,10.0,2224135.0],["2011-12-16",10.0552,10.1902,9.865,9.9264,2190231.0],["2011-12-19",9.9755,9.9755,9.6196,9.6503,1641084.0],["2011-12-20",9.8344,10.1043,9.8037,10.0491,1804410.0],["2011-12-21",10.0123,10.0123,9.7546,9.9632,2303679.0],["2011-12-22",9.9816,10.184,9.9755,10.0429,1920303.0],["2011-12-23",10.1043,10.2638,10.0798,10.1963,906443.0],["2011-12-27",10.1963,10.2577,10.0736,10.0982,702367.0],["2011-12-28",10.0675,10.1043,9.8589,9.9325,1472216.0],["2011-12-29",9.9387,10.135,9.9325,10.1043,752571.0],["2011-12-30",10.0736,10.2393,10.0736,10.0982,945726.0],["2012-01-03",10.3067,10.5031,10.1963,10.3374,2253964.0],["2012-01-04",10.2883,10.362,10.2025,10.2945,1271563.0],["2012-01-05",10.2822,10.3067,10.1166,10.2515,1235377.0],["2012-01-06",10.2822,10.3374,10.184,10.2331,799189.0],["2012-01-09",10.2209,10.3252,10.1227,10.2515,1141978.0],["2012-01-10",10.3558,10.3742,10.2454,10.2761,635211.0],["2012-01-11",10.1656,10.319,10.0552,10.2699,1432444.0],["2012-01-12",10.3252,10.3252,10.1166,10.1963,1676129.0],["2012-01-13",10.1779,10.2638,10.092,10.1472,1154855.0],["2012-01-17",10.227,10.2515,10.0552,10.1104,1905470.0],["2012-01-18",10.1534,10.5399,10.1166,10.5031,2173605.0],["2012-01-19",10.5767,10.9693,10.5706,10.8282,3185183.0],["2012-01-20",10.7485,10.9693,10.7485,10.9141,1741492.0],["2012-01-23",10.9141,11.0368,10.8405,10.908,1133665.0],["2012-01-24",10.8528,10.9693,10.7485,10.9325,841569.0],["2012-01-25",10.9755,11.0675,10.7362,11.0368,1375720.0],["2012-01-26",11.0982,11.1472,10.9325,11.0184,1662926.0],["2012-01-27",10.9571,11.2638,10.9509,11.227,1326168.0],["2012-01-30",11.0982,11.3006,11.0429,11.2209,1381099.0],["2012-01-31",11.2761,11.5215,11.1902,11.4908,1915087.0],["2012-02-01",11.5828,11.7607,11.4172,11.7117,3018760.0],["2012-02-02",11.6748,11.7791,11.5031,11.5521,1834402.0],["2012-02-03",11.681,11.7791,11.6135,11.6442,2598220.0],["2012-02-06",11.5644,11.6748,11.4294,11.6748,3897982.0],["2012-02-07",12.6994,13.184,12.1656,13.0,14103249.0],["2012-02-08",13.0245,13.2209,13.0,13.1534,4347373.0],["2012-02-09",13.1534,13.2209,12.9387,13.0368,3718682.0],["2012-02-10",12.7975,12.9877,12.7117,12.9693,3729929.0],["2012-02-13",13.0736,13.4908,13.0,13.4479,3847941.0],["2012-02-14",13.3374,13.4969,13.2454,13.4908,1976212.0],["2012-02-15",13.4969,13.5706,13.1779,13.2393,1768713.0],["2012-02-16",13.2393,13.5644,13.1718,13.411,2143776.0],["2012-02-17",13.4847,13.4969,13.2638,13.3742,1619568.0],["2012-02-21",13.4233,13.4479,13.135,13.2699,2073360.0],["2012-02-22",13.2699,13.454,13.1595,13.2393,2091616.0],["2012-02-23",13.2147,13.319,13.0123,13.1656,2116392.0],["2012-02-24",13.2209,13.4479,13.1779,13.3436,1507587.0],["2012-02-27",13.1779,13.454,13.0184,13.3374,1645485.0],["2012-02-28",13.3374,13.4172,13.1104,13.2577,1296828.0],["2012-02-29",13.2577,13.4908,13.0736,13.3252,2994147.0],["2012-03-01",13.362,13.362,13.0245,13.1656,3946393.0],["2012-03-02",13.1043,13.3926,13.092,13.1288,1354041.0],["2012-03-05",13.0552,13.1472,12.9509,12.9877,1515737.0],["2012-03-06",12.7975,12.8037,12.454,12.638,2023156.0],["2012-03-07",12.6442,12.8528,12.5828,12.816,1499926.0],["2012-03-08",12.8957,13.0123,12.8037,12.9387,1366266.0],["2012-03-09",12.9387,13.2577,12.9018,13.135,1322582.0],["2012-03-12",13.0982,13.135,12.9325,12.9448,1038636.0],["2012-03-13",13.0675,13.1534,12.8282,13.0368,2443533.0],["2012-03-14",12.9816,13.0613,12.7423,12.8528,2293410.0],["2012-03-15",12.8589,13.1963,12.8589,13.1595,1965617.0],["2012-03-16",13.2025,13.2147,12.9816,13.0429,1714434.0],["2012-03-19",13.0552,13.2761,12.9571,13.2086,1846953.0],["2012-03-20",13.092,13.1595,13.0061,13.0736,1627718.0],["2012-03-21",13.0675,13.0736,12.8712,12.9448,1679063.0],["2012-03-22",12.8282,12.9387,12.7178,12.773,1507913.0],["2012-03-23",12.7975,12.8896,12.6196,12.8589,1263902.0],["2012-03-26",12.9693,13.1411,12.9325,13.135,1113127.0],["2012-03-27",13.1656,13.6135,13.1288,13.2638,3584370.0],["2012-03-28",13.2515,13.4847,13.0675,13.2147,1966106.0],["2012-03-29",13.0736,13.3742,13.0491,13.3129,1997239.0],["2012-03-30",13.411,13.4479,13.0736,13.319,2217615.0],["2012-04-02",13.2699,13.4233,13.0245,13.319,2507592.0],["2012-04-03",13.3252,13.4663,13.2699,13.4049,1739047.0],["2012-04-04",13.2699,13.3067,13.0798,13.2086,1804247.0],["2012-04-05",13.1534,13.2761,13.1043,13.2515,2378659.0],["2012-04-09",13.0675,13.135,12.9325,13.135,1582078.0],["2012-04-10",13.0982,13.1166,12.7607,12.865,2841416.0],["2012-04-11",13.0,13.0184,12.5153,12.5215,4838003.0],["2012-04-12",12.5337,13.3067,12.5337,13.2822,2307917.0],["2012-04-13",13.2515,13.3252,13.1043,13.1472,1994468.0],["2012-04-16",13.2025,13.8221,13.1902,13.4663,6530595.0],["2012-04-17",13.6626,13.7669,13.546,13.5951,2572955.0],["2012-04-18",13.546,13.6933,13.4663,13.6626,2541985.0],["2012-04-19",13.6687,13.8589,13.4969,13.6564,2195447.0],["2012-04-20",13.7975,14.4479,13.6994,14.3006,4779812.0],["2012-04-23",14.1411,14.2025,13.9202,14.2025,3225444.0],["2012-04-24",14.2025,14.2393,14.0429,14.1534,2577519.0],["2012-04-25",14.3497,14.6319,14.2147,14.3067,3424956.0],["2012-04-26",14.3313,14.3497,14.1595,14.2331,2954864.0],["2012-04-27",14.2945,14.454,14.1902,14.4294,3623164.0],["2012-04-30",14.4049,14.4417,14.2761,14.4172,1800987.0],["2012-05-01",14.4172,14.6319,14.3742,14.4785,2360403.0],["2012-05-02",14.3681,14.6564,14.3436,14.5828,2045324.0],["2012-05-03",14.5828,14.6687,14.2945,14.3804,2302538.0],["2012-05-04",14.2638,14.2945,14.0184,14.2761,1757955.0],["2012-05-07",14.2209,14.3129,14.135,14.3006,1932039.0],["2012-05-08",14.1656,14.1656,13.7055,13.9264,2456899.0],["2012-05-09",13.816,14.1166,13.7055,14.0859,2501887.0],["2012-05-10",14.1595,14.2822,13.9571,14.1043,2794798.0],["2012-05-11",14.0245,14.3252,14.0,14.0675,1186151.0],["2012-05-14",13.9264,14.0859,13.7607,13.8896,2359262.0],["2012-05-15",13.8957,14.0123,13.6503,13.7301,2626419.0],["2012-05-16",13.8037,13.9141,13.589,13.6012,1690636.0],["2012-05-17",13.6503,13.6871,13.2761,13.2945,2307265.0],["2012-05-18",13.3497,13.4847,13.0429,13.0736,2376051.0],["2012-05-21",13.0736,13.2638,12.8834,13.2393,3253969.0],["2012-05-22",13.227,13.4233,13.1043,13.1902,2388276.0],["2012-05-23",13.0184,13.3006,12.865,13.2638,1690473.0],["2012-05-24",13.2699,13.2945,12.8405,12.908,1556324.0],["2012-05-25",12.8712,13.0245,12.7791,12.9387,1790555.0],["2012-05-29",13.0982,13.2209,12.9141,13.0061,2105308.0],["2012-05-30",12.8834,13.0859,12.6687,13.0368,2953234.0],["2012-05-31",13.0675,13.227,12.8221,13.1411,4459680.0],["2012-06-01",12.8834,12.9571,12.546,12.6564,2235708.0],["2012-06-04",12.6564,12.6933,12.3804,12.5951,1173437.0],["2012-06-05",12.5337,12.7055,12.4417,12.6258,1542143.0],["2012-06-06",12.6994,12.8896,12.6933,12.8773,1363821.0],["2012-06-07",13.0429,13.092,12.6748,12.7055,1387456.0],["2012-06-08",12.6933,12.8712,12.638,12.8282,1076126.0],["2012-06-11",12.9632,13.0123,12.4724,12.4847,1296339.0],["2012-06-12",12.5583,12.7239,12.4908,12.6748,938228.0],["2012-06-13",12.6564,12.7423,12.3558,12.4233,1058196.0],["2012-06-14",12.4172,12.638,12.3006,12.4417,1463088.0],["2012-06-15",12.4847,12.8896,12.4847,12.8589,1912805.0],["2012-06-18",12.773,13.0123,12.7301,12.9755,1587620.0],["2012-06-19",13.0,13.2883,12.9632,13.2393,2245162.0],["2012-06-20",13.2147,13.4049,13.1227,13.3742,2006041.0],["2012-06-21",13.3558,13.4049,12.9387,13.0061,2198544.0],["2012-06-22",13.0429,13.1779,12.9325,13.1595,2930251.0],["2012-06-25",12.9448,12.9509,12.5399,12.6135,1516226.0],["2012-06-26",12.6442,12.8589,12.5644,12.7853,1680204.0],["2012-06-27",12.7975,13.1963,12.7362,13.1288,1789251.0],["2012-06-28",12.9877,13.2945,12.9202,13.2331,3436855.0],["2012-06-29",13.4724,14.0,13.411,13.9448,3933027.0],["2012-07-02",13.9816,14.1963,13.8896,14.0,2561545.0],["2012-07-03",14.0123,14.3252,13.9325,14.3252,840917.0],["2012-07-05",14.2209,14.3374,14.1472,14.227,1546870.0],["2012-07-06",14.1166,14.135,13.7239,13.8405,2204575.0],["2012-07-09",13.865,13.9816,13.7791,13.9448,1165450.0],["2012-07-10",13.9816,14.0798,13.5215,13.6074,1175067.0],["2012-07-11",13.6503,14.0368,13.5706,13.9693,3855765.0],["2012-07-12",13.816,13.8834,13.3374,13.5644,2161543.0],["2012-07-13",13.6074,14.0798,13.6012,14.0307,1801965.0],["2012-07-16",14.3067,14.9448,14.2945,14.6503,8674371.0],["2012-07-17",14.8589,15.1166,14.4479,14.7239,3768234.0],["2012-07-18",14.8589,15.0491,14.7239,15.0368,4768891.0],["2012-07-19",15.2209,15.3374,14.8957,14.9939,5579490.0],["2012-07-20",14.9632,15.0307,14.1166,14.1718,6296364.0],["2012-07-23",13.9755,14.0307,13.6442,13.9877,4546396.0],["2012-07-24",13.9877,14.0675,13.7362,13.8037,3405396.0],["2012-07-25",13.8834,13.9387,13.7117,13.7485,2603436.0],["2012-07-26",14.0,14.1411,13.7791,13.9693,2067818.0],["2012-07-27",14.0184,14.6626,13.9693,14.5767,2683632.0],["2012-07-30",14.6196,14.6626,14.2025,14.3252,1936440.0],["2012-07-31",14.2883,14.4663,14.227,14.3067,1826578.0],["2012-08-01",14.6933,15.3252,14.5521,15.1779,9487252.0],["2012-08-02",15.0184,15.2577,14.7914,14.9632,3652993.0],["2012-08-03",15.1472,15.5215,15.1411,15.4417,3727810.0],["2012-08-06",15.4356,15.7117,15.4049,15.7055,3275974.0],["2012-08-07",15.7178,15.9448,15.681,15.7301,3290155.0],["2012-08-08",15.6748,15.8405,15.5951,15.7301,2666517.0],["2012-08-09",15.6626,15.8957,15.6564,15.7055,1881346.0],["2012-08-10",15.589,15.8712,15.5215,15.589,5870445.0],["2012-08-13",15.5092,15.6564,15.1166,15.411,2950789.0],["2012-08-14",14.6564,14.681,13.5337,13.8957,16105378.0],["2012-08-15",13.9264,14.0491,13.5828,13.773,7044697.0],["2012-08-16",13.7301,14.0,13.7117,13.9387,3946556.0],["2012-08-17",13.9141,13.9325,13.6933,13.8528,3689342.0],["2012-08-20",13.7546,13.8098,13.5644,13.589,3850223.0],["2012-08-21",13.6135,13.8037,13.5644,13.6503,6409649.0],["2012-08-22",13.6687,13.7055,13.4663,13.5828,3116234.0],["2012-08-23",13.5706,13.5951,13.4049,13.4601,2999037.0],["2012-08-24",13.3742,13.6503,13.2209,13.6196,3778014.0],["2012-08-27",13.5951,13.7423,13.3804,13.546,4455931.0],["2012-08-28",13.5521,13.7914,13.411,13.7362,3629521.0],["2012-08-29",13.7178,13.8466,13.6135,13.8037,2200826.0],["2012-08-30",13.7178,13.7791,13.5767,13.6687,2145569.0],["2012-08-31",13.7546,13.8405,13.546,13.7362,1933343.0],["2012-09-04",13.7117,13.9693,13.5583,13.8098,2679883.0],["2012-09-05",13.7669,14.0123,13.6687,13.9387,2600991.0],["2012-09-06",13.9693,14.362,13.9693,14.2699,2951115.0],["2012-09-07",14.2086,14.5337,14.1227,14.2209,3214523.0],["2012-09-10",14.1718,14.2454,14.0245,14.0429,1680693.0],["2012-09-11",14.0859,14.2086,14.0061,14.1718,1584197.0],["2012-09-12",14.1595,14.5399,14.135,14.5215,3419577.0],["2012-09-13",14.4847,14.8282,14.411,14.7301,2583550.0],["2012-09-14",14.7975,15.0491,14.7914,14.9755,2133833.0],["2012-09-17",14.9387,14.9755,14.773,14.9202,1346217.0],["2012-09-18",14.8405,15.0307,14.7423,14.9325,1790881.0],["2012-09-19",14.865,15.0123,14.7914,14.9571,1699764.0],["2012-09-20",14.8344,14.9202,14.6871,14.7853,1577514.0],["2012-09-21",14.9448,15.1166,14.681,14.6933,2278577.0],["2012-09-24",14.6074,14.6074,14.3497,14.3988,1828371.0],["2012-09-25",14.4969,14.5706,14.1472,14.1534,2112154.0],["2012-09-26",14.1534,14.3129,13.9448,14.0368,1647767.0],["2012-09-27",14.135,14.4847,13.9325,14.3436,2014028.0],["2012-09-28",14.2638,14.411,14.1411,14.3006,1920140.0],["2012-10-01",14.3558,14.4356,14.0798,14.1166,2834570.0],["2012-10-02",14.1902,14.1902,13.6626,13.8037,3402951.0],["2012-10-03",13.865,13.865,13.5706,13.6442,3362690.0],["2012-10-04",13.7301,13.8773,13.5215,13.7178,2785833.0],["2012-10-05",13.7607,13.9387,13.7055,13.8712,2641741.0],["2012-10-08",13.7975,13.865,13.638,13.7055,2310851.0],["2012-10-09",13.7117,13.773,13.4233,13.4479,2472547.0],["2012-10-10",13.4663,13.6135,13.4356,13.4847,2708897.0],["2012-10-11",13.5583,13.6258,13.4724,13.5583,3245330.0],["2012-10-12",13.5092,13.5521,13.4233,13.5337,3622186.0],["2012-10-15",13.5521,13.6687,13.4785,13.6626,1903840.0],["2012-10-16",13.2577,13.7178,13.1902,13.6258,4341179.0],["2012-10-17",13.6442,13.7485,13.5215,13.6442,2495693.0],["2012-10-18",13.6074,13.6933,13.5215,13.5951,2254290.0],["2012-10-19",13.6012,14.0736,13.5583,13.6074,5676801.0],["2012-10-22",13.546,13.6748,12.8344,13.2393,7835736.0],["2012-10-23",13.0184,13.2331,12.9264,13.1472,3172143.0],["2012-10-24",13.1595,13.2331,12.9509,13.0,2431308.0],["2012-10-25",13.1288,13.1963,12.9325,13.1166,2966437.0],["2012-10-26",13.0675,13.1718,12.9018,13.0,1870099.0],["2012-10-31",12.9877,13.0552,12.908,13.0552,1874826.0],["2012-11-01",13.1963,14.0,13.0675,14.0,5945914.0],["2012-11-02",14.0368,14.1104,13.589,13.6012,2920634.0],["2012-11-05",13.5828,13.8282,13.4785,13.8098,1806529.0],["2012-11-06",13.8466,14.2209,13.816,14.1104,2220386.0],["2012-11-07",13.9141,13.9325,13.6319,13.7607,3147367.0],["2012-11-08",13.6994,13.9509,13.589,13.6442,2570999.0],["2012-11-09",13.6442,13.7423,13.4969,13.5521,1852332.0],["2012-11-12",13.6074,13.6319,13.4172,13.4233,1420871.0],["2012-11-13",13.362,13.6687,13.3129,13.5828,1929920.0],["2012-11-14",13.6196,13.7301,13.3067,13.3436,2224298.0],["2012-11-15",13.3497,13.4233,13.1534,13.2761,1745730.0],["2012-11-16",13.3006,13.3804,13.0552,13.319,1904329.0],["2012-11-19",13.4785,13.7607,13.3865,13.7362,2770022.0],["2012-11-20",13.8712,14.1718,13.865,14.1411,3814689.0],["2012-11-21",14.1779,14.4663,14.0798,14.454,2687707.0],["2012-11-23",14.5215,14.7546,14.5031,14.7423,2030980.0],["2012-11-26",14.6933,14.8282,14.5583,14.6319,3357963.0],["2012-11-27",14.6933,14.8344,14.5153,14.6994,2715743.0],["2012-11-28",14.6074,14.7485,14.4969,14.5706,2274665.0],["2012-11-29",14.638,14.8834,14.5153,14.6687,3135794.0],["2012-11-30",14.6442,14.7055,14.6012,14.681,2037337.0],["2012-12-03",14.7055,14.7853,14.589,14.6933,2388439.0],["2012-12-04",14.6319,14.8528,14.6135,14.7546,1975397.0],["2012-12-05",14.7239,14.8589,14.6626,14.7423,1915413.0],["2012-12-06",14.7117,15.3006,14.681,15.2822,4802632.0],["2012-12-07",15.2699,15.638,15.1411,15.2086,8716262.0],["2012-12-10",15.2761,15.4172,15.1902,15.2331,2761546.0],["2012-12-11",15.319,15.5031,15.1288,15.2331,3592031.0],["2012-12-12",15.2699,15.3252,15.0613,15.2025,2554047.0],["2012-12-13",15.2454,15.2638,14.9325,14.9939,2485913.0],["2012-12-14",14.9816,15.1227,14.9264,15.0736,2689174.0],["2012-12-17",15.0798,15.3374,15.0552,15.3252,2735792.0],["2012-12-18",15.319,15.5337,15.2822,15.5153,2931392.0],["2012-12-19",15.5706,15.7546,15.4479,15.454,1599519.0],["2012-12-20",15.4601,15.6135,15.3558,15.589,2897488.0],["2012-12-21",15.5276,15.6748,15.3804,15.6012,4597741.0],["2012-12-24",15.4908,15.7485,15.3558,15.6933,1529103.0],["2012-12-26",15.6748,15.7975,15.6012,15.638,3214197.0],["2012-12-27",15.6196,15.681,15.319,15.3681,2614194.0],["2012-12-28",15.2822,15.4847,15.2699,15.3313,1652983.0],["2012-12-31",15.2577,15.6748,15.2577,15.6319,2153393.0],["2013-01-02",15.9877,16.0798,15.7914,16.0736,2605881.0],["2013-01-03",16.0736,16.1656,15.9877,16.0368,1772299.0],["2013-01-04",16.0307,16.3313,15.9509,16.2577,1926823.0],["2013-01-07",16.1718,16.2699,16.1411,16.2025,1273030.0],["2013-01-08",16.2393,16.3374,16.1288,16.1963,1842552.0],["2013-01-09",16.2025,16.319,16.1411,16.319,1352574.0],["2013-01-10",16.4417,16.4663,16.184,16.2515,2167574.0],["2013-01-11",16.2883,16.3374,16.2025,16.2638,2174909.0],["2013-01-14",16.2699,16.6933,16.2638,16.6503,3833760.0],["2013-01-15",16.6503,16.8712,16.6012,16.865,5469628.0],["2013-01-16",16.8098,16.9264,16.7485,16.7853,2939379.0],["2013-01-17",16.8834,17.0491,16.8466,16.9325,2517535.0],["2013-01-18",16.9632,17.0491,16.8405,17.0429,1627392.0],["2013-01-22",17.0675,17.3067,17.0613,17.2761,2442881.0],["2013-01-23",17.3313,17.3926,17.1227,17.1411,2310199.0],["2013-01-24",17.0307,17.1043,16.6319,16.9693,3901079.0],["2013-01-25",17.092,17.2822,17.0245,17.227,1924378.0],["2013-01-28",17.2393,17.3681,17.0859,17.1779,1882161.0],["2013-01-29",16.9018,17.0675,16.7669,16.9264,2189742.0],["2013-01-30",16.9509,16.9693,16.6135,16.6196,4016809.0],["2013-01-31",16.6871,17.0675,16.6196,17.0368,3243537.0],["2013-02-01",17.1534,17.2454,17.092,17.184,2121119.0],["2013-02-04",17.0245,17.3067,16.9816,17.0859,2339865.0],["2013-02-05",17.2086,17.2331,17.0859,17.1472,2823160.0],["2013-02-06",17.1043,17.1779,17.0123,17.0675,2522099.0],["2013-02-07",17.3374,17.3742,17.0061,17.1534,4568727.0],["2013-02-08",17.7669,18.2577,17.4847,17.9018,7067680.0],["2013-02-11",17.8344,17.9141,17.6687,17.7791,2250704.0],["2013-02-12",17.6012,17.7669,17.4233,17.5031,3559757.0],["2013-02-13",17.4785,17.681,17.3988,17.6135,2055919.0],["2013-02-14",17.4847,17.6319,17.4356,17.6258,1767083.0],["2013-02-15",17.6258,17.7301,17.5644,17.638,1142793.0],["2013-02-19",17.6258,17.865,17.5583,17.7301,3065867.0],["2013-02-20",17.773,17.8037,17.1902,17.2147,3602463.0],["2013-02-21",16.9939,17.1411,16.6196,16.7975,3996271.0],["2013-02-22",16.8528,17.0491,16.8405,16.9571,1501882.0],["2013-02-25",17.0061,17.0491,16.4417,16.4417,1955674.0],["2013-02-26",16.5337,16.6687,16.3988,16.5337,1510032.0],["2013-02-27",16.5092,16.9387,16.5092,16.8282,1481670.0],["2013-02-28",16.8098,17.0307,16.7853,16.9202,2077761.0],["2013-03-01",16.8221,16.9632,16.5644,16.8221,2801807.0],["2013-03-04",16.7485,16.8589,16.5215,16.6196,2416964.0],["2013-03-05",16.6748,16.9325,16.6564,16.7301,7200688.0],["2013-03-06",16.7853,16.9387,16.7301,16.7791,1754532.0],["2013-03-07",16.8098,16.8528,16.7178,16.7669,3043862.0],["2013-03-08",16.8712,16.8712,16.6871,16.8098,2288683.0],["2013-03-11",16.7975,16.9816,16.7055,16.9816,1497644.0],["2013-03-12",16.9509,16.9939,16.6319,16.8957,2723078.0],["2013-03-13",16.8834,16.9018,16.7117,16.7301,2054126.0],["2013-03-14",16.773,17.0245,16.7362,16.8896,2111176.0],["2013-03-15",16.8896,16.8896,16.6503,16.7301,2639296.0],["2013-03-18",16.5337,16.8221,16.3988,16.7423,1327635.0],["2013-03-19",16.7546,16.773,16.4908,16.6258,1980613.0],["2013-03-20",16.6564,16.8221,16.546,16.8037,1652168.0],["2013-03-21",16.6626,16.7791,16.4479,16.4601,2559263.0],["2013-03-22",16.5644,16.6258,16.3497,16.5092,2121771.0],["2013-03-25",16.6012,16.6196,16.3497,16.3742,1978983.0],["2013-03-26",16.4663,16.5153,16.362,16.4969,2711505.0],["2013-03-27",16.3681,16.5092,16.2577,16.4847,1199028.0],["2013-03-28",16.5092,16.9325,16.4847,16.908,1979146.0],["2013-04-01",16.9018,16.9325,16.5828,16.6258,1488353.0],["2013-04-02",16.7607,16.7607,16.4049,16.4908,2585343.0],["2013-04-03",16.4724,16.5153,16.1595,16.227,1808159.0],["2013-04-04",16.2515,16.3436,16.1472,16.3006,1285255.0],["2013-04-05",16.0982,16.2209,15.9202,16.184,2071404.0],["2013-04-08",16.1963,16.6012,16.1779,16.589,1999684.0],["2013-04-09",16.7055,16.7178,16.5583,16.5951,2160728.0],["2013-04-10",16.681,17.135,16.681,17.0552,1879716.0],["2013-04-11",17.2209,17.411,17.135,17.3804,2703192.0],["2013-04-12",17.3067,17.3497,17.0491,17.3006,2112317.0],["2013-04-15",17.1779,17.1902,16.638,16.6626,2299767.0],["2013-04-16",16.7975,16.8834,16.6012,16.6748,2210606.0],["2013-04-17",16.589,16.8282,16.2822,16.4908,2725849.0],["2013-04-18",16.4847,16.6564,15.9877,16.1043,2461626.0],["2013-04-19",16.1595,16.1718,15.7301,16.0675,2074664.0],["2013-04-22",16.0613,16.1718,15.7546,16.0798,3477605.0],["2013-04-23",16.2025,16.454,16.184,16.3558,1525191.0],["2013-04-24",16.362,16.5092,16.1963,16.3313,1863742.0],["2013-04-25",16.4233,16.5399,16.3681,16.3926,1311172.0],["2013-04-26",16.3252,16.4356,16.1902,16.2822,2230655.0],["2013-04-29",16.3558,16.5337,16.2577,16.4724,2660323.0],["2013-04-30",16.4233,16.7669,16.2086,16.7301,3228378.0],["2013-05-01",17.4049,18.1718,17.4049,17.9141,6101253.0],["2013-05-02",17.9141,18.2515,17.6994,17.8282,3129274.0],["2013-05-03",17.9387,18.4356,17.8221,18.3067,3463587.0],["2013-05-06",18.2638,18.4294,18.2025,18.3681,2598872.0],["2013-05-07",18.362,18.4601,18.2454,18.3926,2299604.0],["2013-05-08",18.3313,18.4356,18.2945,18.3988,2211421.0],["2013-05-09",18.3313,18.5031,18.2761,18.3129,1533667.0],["2013-05-10",18.319,18.3865,18.2515,18.2883,2390884.0],["2013-05-13",18.2945,18.454,18.1595,18.4049,1762845.0],["2013-05-14",18.4049,18.8344,18.3313,18.773,2736770.0],["2013-05-15",18.7669,18.9877,18.6748,18.9693,2204901.0],["2013-05-16",18.9877,19.2209,18.8896,18.9387,2573770.0],["2013-05-17",19.0123,19.3436,18.9877,19.3129,2399849.0],["2013-05-20",19.3313,19.6933,19.319,19.4601,2192187.0],["2013-05-21",19.5215,19.7117,19.5031,19.5828,2758286.0],["2013-05-22",19.5644,19.6871,19.4969,19.5276,3749815.0],["2013-05-23",19.3742,19.4233,19.1963,19.3497,2461626.0],["2013-05-24",19.2393,19.4663,19.1779,19.4233,1485582.0],["2013-05-28",19.6871,19.7853,19.3865,19.5215,1244505.0],["2013-05-29",19.4663,19.638,19.3313,19.5583,2054126.0],["2013-05-30",19.6196,20.6871,19.5337,20.5583,5382586.0],["2013-05-31",20.4417,20.6871,20.3497,20.4908,2567250.0],["2013-06-03",20.4908,20.6012,20.0859,20.362,3161385.0],["2013-06-04",20.362,20.546,20.1288,20.3374,1747686.0],["2013-06-05",20.3129,20.362,20.0798,20.092,2203108.0],["2013-06-06",19.9571,20.3252,19.9387,20.3252,1333014.0],["2013-06-07",20.4663,20.7669,20.3436,20.7423,1460806.0],["2013-06-10",20.8098,20.8098,20.4663,20.5521,1212394.0],["2013-06-11",20.3252,20.6871,20.184,20.4601,1778982.0],["2013-06-12",20.638,20.7055,20.1227,20.1902,1246787.0],["2013-06-13",20.1534,20.6319,20.092,20.5951,1256404.0],["2013-06-14",20.5521,20.6626,20.2761,20.3436,946867.0],["2013-06-17",20.4908,20.7791,20.4785,20.7055,840591.0],["2013-06-18",20.7607,21.0491,20.7362,20.8896,1668794.0],["2013-06-19",20.8405,20.865,20.589,20.5951,1017120.0],["2013-06-20",20.3436,20.3926,19.7117,19.773,2393981.0],["2013-06-21",19.7975,20.0429,19.3865,20.0307,3018760.0],["2013-06-24",19.773,19.7914,19.2822,19.6503,2229188.0],["2013-06-25",19.8405,19.8773,19.5399,19.816,1011415.0],["2013-06-26",19.9571,20.0307,19.7178,20.0,1982569.0],["2013-06-27",20.1779,20.5644,20.1411,20.2945,1952414.0],["2013-06-28",20.2945,20.411,20.1288,20.2393,1562029.0],["2013-07-01",20.3497,20.5828,20.3313,20.454,1843041.0],["2013-07-02",20.4663,20.6135,20.2883,20.4417,1283788.0],["2013-07-03",20.4601,20.5092,20.1166,20.184,1628370.0],["2013-07-05",20.3067,20.5521,20.1411,20.5092,1902862.0],["2013-07-08",20.6135,20.6135,20.411,20.4663,1231954.0],["2013-07-09",20.5706,20.5706,20.362,20.4663,2644675.0],["2013-07-10",20.4908,20.8896,20.4724,20.8282,2302538.0],["2013-07-11",21.092,21.3558,21.0307,21.3558,1910849.0],["2013-07-12",21.2577,21.4356,21.1656,21.3252,2255105.0],["2013-07-15",21.454,21.7362,21.454,21.6135,2427070.0],["2013-07-16",21.6687,21.8221,21.6626,21.7117,2204738.0],["2013-07-17",21.7239,21.8896,21.5951,21.7239,2433427.0],["2013-07-18",21.773,21.9264,21.7301,21.7914,1140511.0],["2013-07-19",21.7055,21.8037,21.4785,21.546,1850213.0],["2013-07-22",21.5521,21.589,21.3436,21.4479,1515900.0],["2013-07-23",21.5951,21.5951,21.3926,21.4049,1344913.0],["2013-07-24",21.5706,21.5951,21.1963,21.2331,998538.0],["2013-07-25",21.2147,21.7178,21.1656,21.681,1173926.0],["2013-07-26",21.5521,21.7055,21.454,21.6196,1232280.0],["2013-07-29",21.5399,21.773,21.5153,21.7423,1652983.0],["2013-07-30",21.8834,21.9018,21.6871,21.7914,1612070.0],["2013-07-31",21.4724,22.2699,20.8589,22.0859,6259852.0],["2013-08-01",22.2086,22.5337,22.184,22.4663,4896683.0],["2013-08-02",22.454,22.638,22.3804,22.6258,1316388.0],["2013-08-05",22.5399,22.6196,22.362,22.4233,1844834.0],["2013-08-06",22.2515,22.3926,21.9816,22.0798,1482485.0],["2013-08-07",21.9939,22.0736,21.7362,21.816,1466837.0],["2013-08-08",21.9939,22.1656,21.8344,22.0798,1358931.0],["2013-08-09",22.0613,22.4049,22.0613,22.3313,1025107.0],["2013-08-12",22.2699,22.546,22.1963,22.546,1662600.0],["2013-08-13",22.5337,22.7423,22.3681,22.6994,1531059.0],["2013-08-14",22.7117,23.1534,22.589,22.9939,1704980.0],["2013-08-15",22.8712,23.0061,22.6626,22.7362,2774749.0],["2013-08-16",22.6871,23.1043,22.6871,22.9448,3296512.0],["2013-08-19",22.9264,22.9877,22.454,22.4847,1140185.0],["2013-08-20",22.4969,22.9693,22.3313,22.6933,2002781.0],["2013-08-21",22.6871,22.8098,22.4417,22.589,2519165.0],["2013-08-22",22.638,22.8712,22.3988,22.7117,972295.0],["2013-08-23",22.8589,22.8589,22.4601,22.5276,1414188.0],["2013-08-26",22.5153,22.7301,22.4356,22.5031,1331547.0],["2013-08-27",22.3006,22.3865,21.8957,21.9571,1426576.0],["2013-08-28",21.9141,22.1902,21.9018,22.0429,949149.0],["2013-08-29",21.9816,22.1779,21.8773,22.1534,986802.0],["2013-08-30",22.1902,22.1902,21.7423,21.8282,1037169.0],["2013-09-03",22.0859,22.3681,21.5092,21.7975,2548994.0],["2013-09-04",21.8037,22.1534,21.7239,22.1472,1263902.0],["2013-09-05",22.1963,22.7301,22.1043,22.4785,2620062.0],["2013-09-06",22.6626,22.7055,22.1166,22.454,1626577.0],["2013-09-09",22.4908,23.0245,22.4233,23.0061,1648582.0],["2013-09-10",23.0491,23.6319,23.0491,23.5153,1994305.0],["2013-09-11",23.3742,23.5767,23.3436,23.3926,884275.0],["2013-09-12",23.4356,23.5951,23.3436,23.4172,1328287.0],["2013-09-13",23.411,23.4785,23.1595,23.4172,1014349.0],["2013-09-16",23.6319,23.7301,23.3681,23.4049,1493080.0],["2013-09-17",23.4049,24.0368,23.4049,23.9264,1394465.0],["2013-09-18",23.9264,24.0982,23.5521,24.0736,2959102.0],["2013-09-19",24.1104,24.1902,23.908,23.9202,1009948.0],["2013-09-20",23.9816,24.1166,23.7055,23.7178,2031795.0],["2013-09-23",23.908,24.362,23.8712,24.1472,2904823.0],["2013-09-24",24.1227,24.4172,24.0491,24.227,2904823.0],["2013-09-25",24.2209,24.4417,24.1718,24.3006,1756977.0],["2013-09-26",24.362,24.5031,24.2822,24.5031,1740351.0],["2013-09-27",24.3804,24.4969,24.2638,24.3252,1363495.0],["2013-09-30",24.0491,24.3436,23.9325,24.3006,1899928.0],["2013-10-01",24.2577,24.9018,24.2577,24.7178,4451693.0],["2013-10-02",24.589,24.7607,24.5399,24.6319,1216143.0],["2013-10-03",24.6319,24.9141,24.5399,24.8466,3336773.0],["2013-10-04",24.9018,25.5399,24.865,25.4969,2738563.0],["2013-10-07",25.3129,25.4785,24.8589,24.908,3581110.0],["2013-10-08",24.8896,24.908,24.0859,24.3313,3630173.0],["2013-10-09",24.411,24.4294,23.3252,23.7055,4743463.0],["2013-10-10",24.1104,24.5153,24.0613,24.5153,2071567.0],["2013-10-11",24.5031,24.7975,24.3558,24.7362,2098625.0],["2013-10-14",24.6135,24.7239,24.4356,24.6748,2614683.0],["2013-10-15",24.6933,24.8834,24.4294,24.8405,2863421.0],["2013-10-16",25.0859,25.1718,24.8282,24.9877,2052985.0],["2013-10-17",24.9571,25.0,24.411,24.8589,5462619.0],["2013-10-18",24.9018,25.0123,24.6503,24.908,2874831.0],["2013-10-21",25.0429,25.3988,24.9448,25.3067,2415171.0],["2013-10-22",25.4049,25.5092,24.9018,25.1534,1672869.0],["2013-10-23",25.0982,25.184,24.6074,24.7178,1950784.0],["2013-10-24",24.7178,24.9693,24.3865,24.865,4607195.0],["2013-10-25",23.9264,23.9264,21.9264,22.2393,21194075.0],["2013-10-28",22.1718,22.4601,21.6626,22.2147,7886429.0],["2013-10-29",22.3313,22.8957,22.2945,22.8282,4998395.0],["2013-10-30",22.7914,22.9448,22.5337,22.6503,3179804.0],["2013-10-31",22.6319,22.7301,22.3988,22.4233,2533835.0],["2013-11-01",22.4294,22.5644,22.0123,22.1166,3194474.0],["2013-11-04",22.184,22.6871,22.1534,22.6012,2831962.0],["2013-11-05",22.5153,22.7301,22.3313,22.6319,2464886.0],["2013-11-06",22.7117,22.773,22.362,22.3988,1770995.0],["2013-11-07",22.411,22.454,21.7669,21.7914,5811765.0],["2013-11-08",21.8466,22.5706,21.7914,22.4172,4708907.0],["2013-11-11",22.4049,22.4417,21.0123,21.8282,9429876.0],["2013-11-12",21.681,22.7362,21.681,22.3681,6606553.0],["2013-11-13",22.2515,22.5399,22.1227,22.454,2306613.0],["2013-11-14",22.4294,22.8098,22.3926,22.7546,2466516.0],["2013-11-15",22.8405,22.8405,22.5031,22.5828,2021037.0],["2013-11-18",22.6933,22.6933,22.0307,22.092,2097647.0],["2013-11-19",22.0798,22.1656,21.2147,21.2454,4174104.0],["2013-11-20",21.2945,21.6442,21.1718,21.2945,3350139.0],["2013-11-21",21.319,21.8221,21.319,21.6258,2631309.0],["2013-11-22",21.6319,21.6871,21.4172,21.454,1740677.0],["2013-11-25",21.4479,21.4663,20.8712,21.092,2911995.0],["2013-11-26",21.1472,21.2147,20.8344,21.0613,3767419.0],["2013-11-27",21.1411,21.4356,20.9632,21.3436,2730413.0],["2013-11-29",21.4172,21.5031,21.1963,21.4417,1207178.0],["2013-12-02",21.4847,21.4847,20.9448,20.9755,3148834.0],["2013-12-03",21.0061,21.1963,19.7914,20.3988,14139598.0],["2013-12-04",20.411,20.4601,19.8037,20.0798,6110218.0],["2013-12-05",19.8834,20.1288,19.546,19.7791,6214375.0],["2013-12-06",19.8834,20.2515,19.8773,20.0491,3260652.0],["2013-12-09",20.0798,20.1411,19.7853,19.8712,3060325.0],["2013-12-10",19.8773,20.1718,19.7546,19.865,3887550.0],["2013-12-11",19.9018,19.9939,19.5583,19.6135,3165949.0],["2013-12-12",19.5583,19.7485,19.2515,19.6748,4474839.0],["2013-12-13",19.7423,19.9264,19.6135,19.816,4058537.0],["2013-12-16",19.8221,19.9632,19.7975,19.8528,3983394.0],["2013-12-17",19.8896,20.2454,19.8896,20.0859,4556665.0],["2013-12-18",20.0736,20.2945,19.865,20.2209,3495698.0],["2013-12-19",20.1902,20.2147,20.0184,20.1472,1892756.0],["2013-12-20",20.2025,20.5644,20.1166,20.4417,5454469.0],["2013-12-23",20.5276,20.8221,20.3067,20.5583,2547038.0],["2013-12-24",20.5583,20.8037,20.4785,20.7975,1371808.0],["2013-12-26",20.816,20.8589,20.5092,20.6135,1843693.0],["2013-12-27",20.7055,20.7914,20.5644,20.7362,1880857.0],["2013-12-30",20.7485,20.9018,20.6871,20.7791,3295208.0],["2013-12-31",20.7791,20.9141,20.7178,20.8957,2357143.0],["2014-01-02",20.7669,20.7791,20.5031,20.7178,2695857.0],["2014-01-03",20.7055,20.9202,20.6012,20.8466,2849240.0],["2014-01-06",20.9325,20.9877,20.7239,20.7546,3953076.0],["2014-01-07",21.0123,21.3742,20.9571,21.2331,5144606.0],["2014-01-08",21.2638,21.5951,21.227,21.4847,4757807.0],["2014-01-09",21.5031,21.6503,21.3497,21.5215,3012240.0],["2014-01-10",21.6074,21.8221,21.5583,21.7914,2223809.0],["2014-01-13",22.1779,22.3374,21.7669,21.8037,5320320.0],["2014-01-14",21.9325,22.4294,21.7607,22.4233,3592194.0],["2014-01-15",22.4847,23.1472,22.4847,22.9877,4750472.0],["2014-01-16",22.9018,22.9448,22.6074,22.7546,2586158.0],["2014-01-17",22.6871,22.7914,22.4847,22.5031,2375562.0],["2014-01-21",22.773,23.0307,22.5399,23.0061,3608168.0],["2014-01-22",23.0368,23.0798,22.6933,22.7117,2332856.0],["2014-01-23",22.4233,22.4847,21.8344,22.2147,6514295.0],["2014-01-24",22.0736,22.2761,21.6871,21.8344,3034897.0],["2014-01-27",21.8221,21.8528,21.135,21.589,2921123.0],["2014-01-28",21.6442,21.8466,21.5215,21.7362,2791701.0],["2014-01-29",21.5951,21.7914,21.3926,21.4172,2218919.0],["2014-01-30",21.6687,21.9202,21.5399,21.7791,2023971.0],["2014-01-31",21.4417,21.7239,21.3742,21.589,1871892.0],["2014-02-03",21.6871,21.9202,20.4049,20.4417,8470947.0],["2014-02-04",20.5521,21.2577,20.4601,21.1534,4486086.0],["2014-02-05",21.092,21.2086,20.6687,20.8344,3717704.0],["2014-02-06",20.9387,21.5215,20.865,21.4601,4838003.0],["2014-02-07",20.7362,20.8957,19.454,19.6748,16849799.0],["2014-02-10",19.6319,20.2761,19.5706,20.2393,6616007.0],["2014-02-11",20.1963,20.2945,19.9816,19.9816,5045502.0],["2014-02-12",20.0613,20.7607,20.0491,20.7546,5411111.0],["2014-02-13",20.5521,20.9571,20.4601,20.6319,4028219.0],["2014-02-14",20.6442,21.0491,20.6258,20.9693,2865540.0],["2014-02-18",20.8773,20.9939,20.4172,20.5276,5452187.0],["2014-02-19",20.5153,20.6871,20.3313,20.3558,3803442.0],["2014-02-20",20.4356,20.6135,20.2638,20.3865,3287873.0],["2014-02-21",20.411,20.5153,20.1472,20.3804,3449895.0],["2014-02-24",20.3497,20.6135,20.3252,20.5031,2471569.0],["2014-02-25",20.5337,20.7485,20.3374,20.5767,3234409.0],["2014-02-26",20.6074,20.8896,20.5031,20.7546,3308085.0],["2014-02-27",20.7239,20.9816,20.6626,20.9018,3822187.0],["2014-02-28",20.9387,21.0982,20.7914,20.8896,2550135.0],["2014-03-03",20.7669,21.0,20.2822,20.4663,4857563.0],["2014-03-04",20.638,20.7975,20.2699,20.5276,6572812.0],["2014-03-05",20.5521,21.227,20.5521,21.0798,3267987.0],["2014-03-06",21.1656,21.8773,21.1166,21.5092,4801491.0],["2014-03-07",21.6012,21.6074,21.0675,21.2638,3567092.0],["2014-03-10",21.1656,21.2454,20.9141,21.0368,1748664.0],["2014-03-11",21.0368,21.0982,20.4969,20.638,2841253.0],["2014-03-12",20.6012,20.7975,20.2761,20.681,3977852.0],["2014-03-13",20.6871,20.7178,19.7975,19.8834,6044203.0],["2014-03-14",19.8344,20.2822,19.6196,20.0736,4181113.0],["2014-03-17",20.2638,20.5828,20.1963,20.4294,5628064.0],["2014-03-18",20.5521,21.1595,20.4172,21.1472,3256903.0],["2014-03-19",21.1656,21.816,21.1043,21.8098,5819589.0],["2014-03-20",21.816,22.0859,21.4724,21.5337,3249242.0],["2014-03-21",21.546,21.589,21.2147,21.4601,7038829.0],["2014-03-24",21.4847,21.7607,21.2025,21.5521,3006535.0],["2014-03-25",21.6135,22.1963,21.5399,22.1595,4223493.0],["2014-03-26",22.3497,22.908,22.2454,22.2454,7116580.0],["2014-03-27",22.2086,22.6503,21.9264,22.0123,4062449.0],["2014-03-28",22.0491,22.3742,21.8344,21.9018,2608489.0],["2014-03-31",22.0061,22.5215,22.0061,22.4233,4861149.0],["2014-04-01",22.5092,22.681,22.3436,22.4847,2746713.0],["2014-04-02",22.5337,22.6933,22.3558,22.6258,2496997.0],["2014-04-03",22.6135,22.8098,22.2086,22.6135,3644680.0],["2014-04-04",22.7055,22.7607,21.7669,21.7914,2920960.0],["2014-04-07",21.6748,21.7853,21.0245,21.1534,4008496.0],["2014-04-08",21.135,21.6319,20.9755,21.5767,3191214.0],["2014-04-09",21.7055,21.816,21.5399,21.7485,2312644.0],["2014-04-10",21.7669,21.8282,20.8221,20.8221,2818433.0],["2014-04-11",20.638,21.0368,20.3558,20.4417,3327482.0],["2014-04-14",20.6626,20.8896,20.5215,20.7301,3057065.0],["2014-04-15",20.8344,21.0307,20.2822,20.7914,2682654.0],["2014-04-16",21.0061,21.1411,20.7791,21.0184,1854288.0],["2014-04-17",20.9816,21.1043,20.7239,20.8098,2454291.0],["2014-04-21",20.8589,20.9939,20.681,20.7423,2632939.0],["2014-04-22",20.8098,21.3988,20.7546,21.2761,2094550.0],["2014-04-23",21.2577,21.2699,20.8466,20.8957,1902862.0],["2014-04-24",21.1166,21.2515,20.6074,20.9755,2055104.0],["2014-04-25",20.8589,20.9448,20.4601,20.7055,3532047.0],["2014-04-28",20.8098,20.8528,19.9755,20.3067,4049083.0],["2014-04-29",20.4601,20.4847,19.908,19.9816,7022692.0],["2014-04-30",18.0429,19.1718,17.5706,18.7178,17154446.0],["2014-05-01",18.7669,19.0307,18.4785,18.7117,5674519.0],["2014-05-02",18.6748,18.7975,18.4847,18.5583,5746239.0],["2014-05-05",18.4663,18.6012,18.3313,18.5337,4713797.0],["2014-05-06",18.5215,18.5337,18.1227,18.135,5547868.0],["2014-05-07",18.3313,18.4969,17.9448,18.4479,4759763.0],["2014-05-08",18.4172,18.9264,18.3742,18.7362,5030017.0],["2014-05-09",18.681,18.7546,18.2822,18.6135,4039466.0],["2014-05-12",18.6687,18.9202,18.6012,18.8528,4710537.0],["2014-05-13",18.9202,19.2331,18.7239,19.1104,5477778.0],["2014-05-14",19.1166,19.5399,19.0184,19.2945,4986170.0],["2014-05-15",19.1472,19.5276,18.773,19.5031,8646172.0],["2014-05-16",19.5215,20.0675,19.3558,19.7914,10890193.0],["2014-05-19",19.7301,20.227,19.7055,19.7301,3721127.0],["2014-05-20",19.681,19.7485,19.2883,19.319,3682822.0],["2014-05-21",19.3252,19.5644,19.1779,19.4724,2504495.0],["2014-05-22",19.4356,19.7485,19.3926,19.638,3070431.0],["2014-05-23",19.6442,19.9264,19.4785,19.9141,2726338.0],["2014-05-27",19.9816,20.5276,19.9387,20.0736,4143460.0],["2014-05-28",20.0798,20.2515,19.7669,20.1227,3259511.0],["2014-05-29",20.1411,20.2086,19.8098,20.0061,4417789.0],["2014-05-30",20.0307,20.1595,19.816,20.0368,2713298.0],["2014-06-02",20.0245,20.1534,19.7791,20.1472,2403761.0],["2014-06-03",20.1043,20.2945,19.9387,20.1779,2211910.0],["2014-06-04",20.1043,20.2822,19.9202,19.9509,1957304.0],["2014-06-05",19.9509,20.1411,19.8773,19.9448,1808322.0],["2014-06-06",20.0368,20.2515,19.9877,20.2393,2156001.0],["2014-06-09",20.2147,20.362,20.0368,20.0736,2316719.0],["2014-06-10",20.092,20.362,20.0184,20.227,1843367.0],["2014-06-11",20.1779,20.227,20.0245,20.1472,1232117.0],["2014-06-12",20.092,20.1227,19.6748,19.7423,2001151.0],["2014-06-13",19.7914,19.9018,19.4601,19.8528,2088682.0],["2014-06-16",19.8589,20.1779,19.7362,19.9387,2585343.0],["2014-06-17",19.9509,20.8957,19.9387,20.6933,9114960.0],["2014-06-18",20.681,20.7546,20.2822,20.4172,4338734.0],["2014-06-19",20.4601,20.5337,20.2331,20.362,1728452.0],["2014-06-20",20.3865,20.4479,20.2454,20.3129,2007508.0],["2014-06-23",20.3497,20.5215,20.1288,20.3006,2034566.0],["2014-06-24",20.2638,20.3497,19.8896,19.9448,3094229.0],["2014-06-25",19.865,20.1104,19.865,20.0184,1626088.0],["2014-06-26",20.184,20.7239,19.9571,20.6258,3624305.0],["2014-06-27",20.546,21.1534,20.546,21.1288,7834106.0],["2014-06-30",21.1595,21.8098,21.0491,21.5276,6864582.0],["2014-07-01",21.6196,21.8466,21.6196,21.773,3833434.0],["2014-07-02",21.7178,21.9387,21.5644,21.6564,2225928.0],["2014-07-03",21.7055,21.7791,21.6012,21.7791,869605.0],["2014-07-07",21.6319,21.6442,21.4847,21.5215,2118185.0],["2014-07-08",21.0798,21.1902,20.7485,20.8221,3396920.0],["2014-07-09",20.8528,20.9325,20.6442,20.7239,2195773.0],["2014-07-10",20.4663,20.7791,20.2883,20.5521,2006204.0],["2014-07-11",20.5521,20.6196,20.3374,20.3804,1370504.0],["2014-07-14",20.6135,20.7362,20.4724,20.4785,1523561.0],["2014-07-15",20.4417,20.5399,20.0859,20.1656,2376866.0],["2014-07-16",20.3374,20.4785,20.2331,20.2945,2150785.0],["2014-07-17",20.2699,20.4233,20.0123,20.1227,2709549.0],["2014-07-18",20.2147,20.4601,20.1472,20.3067,1669772.0],["2014-07-21",20.2638,20.2883,19.9325,20.1043,1710685.0],["2014-07-22",20.0613,20.2454,19.2086,19.6503,7386997.0],["2014-07-23",19.6748,19.7791,19.3926,19.7055,4409965.0],["2014-07-24",19.6503,19.908,19.6258,19.7914,2349319.0],["2014-07-25",19.6564,19.7607,19.1902,19.4908,3656579.0],["2014-07-28",19.5215,19.5215,19.1227,19.2147,3785512.0],["2014-07-29",19.2945,19.3558,18.9264,18.9387,5960910.0],["2014-07-30",19.816,20.1779,19.6074,19.6564,10358813.0],["2014-07-31",19.4479,19.6135,18.9387,18.9877,4827571.0],["2014-08-01",18.9939,19.2454,18.8589,19.1718,4623984.0],["2014-08-04",19.2025,19.3497,18.8589,19.0245,3097326.0],["2014-08-05",18.9264,19.3252,18.8098,19.0798,3339055.0],["2014-08-06",19.0245,19.184,18.9325,18.9693,2455432.0],["2014-08-07",19.0184,19.1963,18.6687,18.7239,2385342.0],["2014-08-08",18.7853,18.7975,18.4908,18.7178,3365950.0],["2014-08-11",18.8528,19.135,18.816,18.9877,2207183.0],["2014-08-12",18.9141,19.0307,18.681,18.8773,1631141.0],["2014-08-13",19.0,19.3926,18.9141,19.2822,2625767.0],["2014-08-14",19.3436,19.7791,19.2577,19.7178,3034245.0],["2014-08-15",19.8405,19.9141,19.4294,19.6564,2077761.0],["2014-08-18",19.8466,20.1166,19.7546,20.1104,2309873.0],["2014-08-19",20.1104,20.546,20.0736,20.4233,2614683.0],["2014-08-20",20.3558,20.6319,20.2761,20.6012,2395285.0],["2014-08-21",20.5828,21.227,20.4663,21.0123,5448275.0],["2014-08-22",20.9816,21.0368,20.7362,20.8405,1988274.0],["2014-08-25",20.9877,21.1472,20.773,21.0123,2221690.0],["2014-08-26",21.0736,21.1227,20.9202,21.0491,1289004.0],["2014-08-27",21.092,21.1472,20.8773,20.908,1025270.0],["2014-08-28",20.8528,20.8957,20.5337,20.7055,4074837.0],["2014-08-29",20.7914,21.0491,20.7362,20.9571,1780612.0],["2014-09-02",20.9571,21.1472,20.7791,21.0675,2343125.0],["2014-09-03",21.1043,21.1472,20.5951,20.6994,1994142.0],["2014-09-04",20.7055,20.7178,20.2699,20.3742,2249074.0],["2014-09-05",20.4356,20.5767,20.2025,20.5767,1466837.0],["2014-09-08",20.589,20.6503,20.362,20.546,1641410.0],["2014-09-09",20.5521,20.6871,20.2945,20.411,1726170.0],["2014-09-10",20.4663,20.5706,20.3374,20.4172,1440594.0],["2014-09-11",20.3252,20.6319,20.2883,20.6135,1065857.0],["2014-09-12",20.5521,20.589,20.2761,20.4172,1296339.0],["2014-09-15",20.454,20.5644,20.2822,20.5153,2593819.0],["2014-09-16",20.4908,21.1656,20.362,21.0675,3693417.0],["2014-09-17",21.0368,21.3129,20.9755,21.2454,2783714.0],["2014-09-18",21.3252,21.6135,21.2945,21.319,2701399.0],["2014-09-19",21.4356,21.5031,20.9877,21.0429,2282815.0],["2014-09-22",20.9387,20.9816,20.6564,20.8221,1528125.0],["2014-09-23",20.6871,20.8528,20.5092,20.5828,1783220.0],["2014-09-24",20.546,20.7853,20.3436,20.7423,1719161.0],["2014-09-25",20.6687,20.9202,20.3252,20.362,2529923.0],["2014-09-26",20.4356,20.8466,20.2025,20.8282,2023319.0],["2014-09-29",20.5399,20.7117,20.4233,20.6135,1487864.0],["2014-09-30",20.6319,20.6319,20.362,20.4969,1640106.0],["2014-10-01",20.4601,20.7362,19.6871,19.8098,3938406.0],["2014-10-02",19.7362,19.8466,19.1104,19.7485,2872549.0],["2014-10-03",19.908,20.0491,19.6258,19.6564,1739047.0],["2014-10-06",19.6933,19.8098,19.3681,19.5276,1604409.0],["2014-10-07",19.3681,19.4049,18.9264,18.9325,3108573.0],["2014-10-08",18.9387,19.319,18.7301,19.3006,1451515.0],["2014-10-09",19.2331,19.2883,18.5951,18.7239,3014196.0],["2014-10-10",18.6564,18.7791,17.9755,17.9816,3768723.0],["2014-10-13",17.9448,18.0675,17.5951,17.6748,4201162.0],["2014-10-14",17.8405,18.0859,17.5399,17.7178,3257718.0],["2014-10-15",17.4847,17.908,17.0061,17.7055,4787962.0],["2014-10-16",17.3252,17.9632,17.2699,17.8957,3880215.0],["2014-10-17",18.184,18.4908,18.1043,18.3252,2533509.0],["2014-10-20",15.9939,15.9939,14.0061,14.4417,34452332.0],["2014-10-21",14.4417,15.4663,14.3374,14.9816,17476371.0],["2014-10-22",15.0,15.5521,14.9387,15.4601,8080399.0],["2014-10-23",15.6319,15.7791,15.362,15.4049,5103204.0],["2014-10-24",15.638,16.4356,15.4969,16.1902,7485449.0],["2014-10-27",16.1288,16.2883,16.0368,16.2086,3403766.0],["2014-10-28",16.3313,17.2638,16.2883,17.1595,8511534.0],["2014-10-29",17.135,17.1595,16.5337,16.908,10778375.0],["2014-10-30",16.8773,17.0184,16.5337,16.7791,4180950.0],["2014-10-31",16.9755,17.0061,16.7178,16.9755,5083318.0],["2014-11-03",17.092,17.3988,17.0736,17.2638,6010951.0],["2014-11-04",17.1472,17.3313,16.7301,16.9693,6022687.0],["2014-11-05",17.0061,17.4233,16.8528,17.1779,3853483.0],["2014-11-06",17.1472,17.4356,17.0429,17.2515,2413378.0],["2014-11-07",17.227,17.5583,17.0061,17.4479,2890316.0],["2014-11-10",17.4479,17.8957,17.4479,17.7178,3208981.0],["2014-11-11",17.6871,17.7485,17.5583,17.6196,2043694.0],["2014-11-12",17.5276,17.8344,17.4479,17.6258,5277451.0],["2014-11-13",17.6135,17.6626,17.1656,17.3252,4940530.0],["2014-11-14",17.3497,17.4601,17.227,17.3313,5540207.0],["2014-11-17",17.2699,17.3313,16.9632,17.2699,2759427.0],["2014-11-18",17.2638,17.6319,17.2638,17.3926,3527483.0],["2014-11-19",17.3742,17.6748,17.2086,17.5951,3111670.0],["2014-11-20",17.4969,17.8957,17.4601,17.8589,2054941.0],["2014-11-21",17.9448,18.135,17.7546,18.0736,4330747.0],["2014-11-24",18.1595,18.4785,18.0736,18.2331,4562207.0],["2014-11-25",18.2945,18.4172,18.2086,18.3988,3463750.0],["2014-11-26",18.4049,18.4049,18.0859,18.1472,2160076.0],["2014-11-28",18.184,18.3804,17.9755,18.1902,852327.0],["2014-12-01",18.1043,18.1288,17.6442,17.7362,3566114.0],["2014-12-02",17.7607,17.9877,17.5706,17.8773,2607837.0],["2014-12-03",17.8896,18.0798,17.8098,17.9387,3249568.0],["2014-12-04",17.9264,17.9387,17.6012,17.7055,4569216.0],["2014-12-05",17.7791,18.0,17.7178,17.8834,2561219.0],["2014-12-08",17.8221,17.908,17.3006,17.3129,2568880.0],["2014-12-09",17.1472,17.546,16.908,17.362,4594644.0],["2014-12-10",17.3374,17.4601,16.9939,17.0859,4165791.0],["2014-12-11",17.2147,17.6258,17.1166,17.2086,2129269.0],["2014-12-12",17.0123,17.2086,16.8589,16.8834,1608810.0],["2014-12-15",17.0491,17.1779,16.6748,16.6748,6337603.0],["2014-12-16",16.6258,16.8712,16.2577,16.411,3481680.0],["2014-12-17",16.4969,16.6503,16.3374,16.546,4941019.0],["2014-12-18",16.8466,17.2515,16.7546,17.2331,3549162.0],["2014-12-19",17.2086,17.8344,17.1902,17.5767,5440940.0],["2014-12-22",17.6319,17.8344,17.5767,17.8098,3489015.0],["2014-12-23",17.9693,18.184,17.9264,18.1227,3960737.0],["2014-12-24",18.1534,18.2147,17.9877,18.1534,1002124.0],["2014-12-26",18.227,18.3558,18.1043,18.2393,1417937.0],["2014-12-29",18.2331,18.3988,18.1656,18.1656,1180283.0],["2014-12-30",18.0,18.1288,17.9448,17.9632,2305961.0],["2014-12-31",18.0429,18.2515,17.865,17.8773,1683790.0],["2015-01-02",18.0,18.0736,17.7055,17.9264,3028214.0],["2015-01-05",17.7669,17.8712,17.1779,17.2699,2612890.0],["2015-01-06",17.3497,17.3804,16.7546,16.9755,2964644.0],["2015-01-07",17.1227,17.3497,16.9755,17.2331,2086074.0],["2015-01-08",17.3804,17.7117,17.3129,17.4847,2490477.0],["2015-01-09",17.4785,17.5951,17.1779,17.2822,1364473.0],["2015-01-12",17.2638,17.3313,16.7853,16.8896,2427885.0],["2015-01-13",17.0245,17.2699,16.5337,16.6564,3856417.0],["2015-01-14",16.4785,16.6135,16.1534,16.411,4880220.0],["2015-01-15",16.454,16.5828,15.9387,15.9509,3490971.0],["2015-01-16",15.8957,16.1656,15.7362,15.8896,4849413.0],["2015-01-20",15.9632,16.1656,15.7055,16.0675,3204906.0],["2015-01-21",16.0552,16.362,15.9755,16.3497,4213550.0],["2015-01-22",16.4233,16.6871,16.3374,16.6258,1761867.0],["2015-01-23",16.6994,16.6994,16.2454,16.2577,1674173.0],["2015-01-26",16.2209,16.6564,16.0736,16.6503,1747523.0],["2015-01-27",16.3681,16.4294,16.0123,16.0859,2459670.0],["2015-01-28",16.2945,16.319,15.9509,15.9816,2106612.0],["2015-01-29",16.0123,16.0307,15.5521,15.5828,4088366.0],["2015-01-30",15.4294,15.8589,15.2331,15.5828,2922590.0],["2015-02-02",15.638,15.773,15.3436,15.7607,2264722.0],["2015-02-03",15.8405,16.3497,15.8037,16.3374,2742312.0],["2015-02-04",16.2393,16.4969,16.2086,16.3313,1941656.0],["2015-02-05",16.4356,16.5399,16.2454,16.2822,2422180.0],["2015-02-06",16.2822,16.4908,16.1595,16.2945,3836205.0],["2015-02-09",16.2331,16.7055,16.1288,16.5706,4398066.0],["2015-02-10",16.6994,17.0429,16.6258,16.9141,5322928.0],["2015-02-11",16.6871,17.3252,16.0736,16.7914,8970053.0],["2015-02-12",16.8773,17.4969,16.773,17.4847,4439468.0],["2015-02-13",17.4479,17.7607,17.3804,17.6135,2175724.0],["2015-02-17",17.5399,18.3681,17.4601,18.319,6990907.0],["2015-02-18",18.319,18.4969,18.0491,18.227,3863100.0],["2015-02-19",18.2515,18.362,18.1595,18.2331,2240761.0],["2015-02-20",18.1595,18.3988,17.9325,18.3742,2125846.0],["2015-02-23",18.3129,18.3926,18.0982,18.3436,2109057.0],["2015-02-24",18.3129,18.546,18.1288,18.5153,2438643.0],["2015-02-25",18.4969,18.6319,18.1166,18.2454,2632124.0],["2015-02-26",18.2393,18.3865,18.1227,18.2454,2061135.0],["2015-02-27",18.2209,18.2454,17.9509,18.0429,1412721.0],["2015-03-02",18.0798,18.1534,17.7914,18.0552,1946872.0],["2015-03-03",17.9141,17.9877,17.6442,17.7546,2041575.0],["2015-03-04",17.6564,17.9939,17.5031,17.8834,3090806.0],["2015-03-05",17.8957,17.9939,17.7914,17.8896,1712804.0],["2015-03-06",17.8528,18.0,17.6258,17.6503,2059179.0],["2015-03-09",17.6687,17.8344,17.6196,17.773,1834239.0],["2015-03-10",17.638,17.7485,17.5399,17.6626,3051686.0],["2015-03-11",17.681,17.7423,17.5031,17.5828,1740840.0],["2015-03-12",17.5521,17.7362,17.3497,17.7362,1761704.0],["2015-03-13",17.6994,17.7178,17.4049,17.5276,1645648.0],["2015-03-16",17.6012,17.7853,17.4785,17.7607,1204407.0],["2015-03-17",17.6748,17.9509,17.6687,17.9325,1429510.0],["2015-03-18",17.9325,18.4356,17.7975,18.4049,2210769.0],["2015-03-19",18.4049,18.6319,18.319,18.5583,2221038.0],["2015-03-20",18.6564,18.8896,18.4233,18.8344,3315420.0],["2015-03-23",18.8037,18.9325,18.7362,18.8098,1618427.0],["2015-03-24",18.7791,18.8221,18.6135,18.773,1021032.0],["2015-03-25",18.773,18.8221,18.2945,18.3129,2928784.0],["2015-03-26",18.2086,18.3681,18.0307,18.362,1891941.0],["2015-03-27",18.3497,18.5092,18.2209,18.4601,1612722.0],["2015-03-30",18.5583,18.6012,18.3865,18.4172,2186319.0],["2015-03-31",18.3006,18.3988,18.0245,18.1043,2499442.0],["2015-04-01",18.0613,18.092,17.6871,17.7914,1920140.0],["2015-04-02",17.8282,18.0429,17.7301,17.9632,1744263.0],["2015-04-06",17.8834,18.5337,17.8528,18.4663,2121608.0],["2015-04-07",18.4663,18.6748,18.3681,18.4785,1818265.0],["2015-04-08",18.5706,18.6994,18.4847,18.6871,1842389.0],["2015-04-09",18.6626,19.0307,18.6626,19.0184,1768224.0],["2015-04-10",19.0123,19.0859,18.7055,18.773,1952740.0],["2015-04-13",18.7178,18.7301,18.184,18.362,2266841.0],["2015-04-14",18.3558,18.3804,18.0675,18.2883,1320789.0],["2015-04-15",18.3742,18.5644,18.2945,18.5215,1903840.0],["2015-04-16",18.4172,18.5031,18.2577,18.3865,1716064.0],["2015-04-17",18.2515,18.2515,17.8344,17.9202,1815005.0],["2015-04-20",18.0184,18.2822,17.9693,18.2699,1350292.0],["2015-04-21",18.319,18.319,18.0552,18.1411,1215654.0],["2015-04-22",18.227,18.4785,18.0736,18.4479,3722268.0],["2015-04-23",18.8405,18.8466,18.1043,18.3374,7761408.0],["2015-04-24",18.2393,18.2699,17.362,17.7178,7878768.0],["2015-04-27",17.6319,17.7975,17.3742,17.4908,4546396.0],["2015-04-28",17.4908,17.5399,17.0307,17.3497,5802637.0],["2015-04-29",17.638,18.092,17.1472,17.3988,8007538.0],["2015-04-30",17.2699,17.2699,16.7607,16.8344,5511193.0],["2015-05-01",16.9632,17.2699,16.8098,17.2331,2847447.0],["2015-05-04",17.2515,17.4847,17.2147,17.362,2668962.0],["2015-05-05",17.2945,17.454,16.8712,16.9755,2206694.0],["2015-05-06",17.0184,17.0429,16.7423,16.9264,1529592.0],["2015-05-07",16.908,17.1104,16.7301,17.0491,1600334.0],["2015-05-08",17.2454,17.3742,17.1718,17.1779,2209465.0],["2015-05-11",17.135,17.3067,17.0552,17.2393,1935462.0],["2015-05-12",17.184,17.3067,16.9693,17.2209,1265369.0],["2015-05-13",17.2699,17.454,17.2025,17.4233,1300740.0],["2015-05-14",17.5706,17.7239,17.4479,17.681,1507587.0],["2015-05-15",17.7117,18.5276,17.5337,18.319,7326687.0],["2015-05-18",18.2638,18.5521,18.0982,18.546,3550955.0],["2015-05-19",18.589,18.5951,18.3865,18.5153,2180451.0],["2015-05-20",18.5092,18.5706,18.3742,18.4294,1807670.0],["2015-05-21",18.3742,18.589,18.2761,18.5092,1421360.0],["2015-05-22",18.816,18.8405,18.5951,18.6871,1604572.0],["2015-05-26",18.589,18.589,18.2209,18.2577,1884443.0],["2015-05-27",18.3067,18.454,18.2883,18.3865,1240919.0],["2015-05-28",18.2761,18.5521,18.2761,18.4908,1577025.0],["2015-05-29",18.4969,18.5583,18.3804,18.4356,1650864.0],["2015-06-01",18.5092,18.5706,18.3436,18.4847,1354204.0],["2015-06-02",18.411,18.8344,18.2638,18.7607,3153398.0],["2015-06-03",18.7853,19.135,18.7239,18.9877,2234404.0],["2015-06-04",18.865,19.0061,18.7301,18.8098,1326657.0],["2015-06-05",18.7362,19.0307,18.6564,18.9939,1540839.0],["2015-06-08",19.0,19.0245,18.4294,18.4601,1993816.0],["2015-06-09",18.454,18.6258,18.2331,18.3865,3612406.0],["2015-06-10",18.4356,18.6871,18.2515,18.4785,3434084.0],["2015-06-11",18.454,18.8221,18.4417,18.8221,2622833.0],["2015-06-12",18.6994,19.3926,18.5828,19.3374,4408661.0],["2015-06-15",19.1043,19.2454,18.8896,19.2454,2051355.0],["2015-06-16",19.2147,22.3926,19.184,21.3067,20109962.0],["2015-06-17",21.2577,21.2883,20.6319,20.7055,11814403.0],["2015-06-18",20.7178,20.8466,20.4724,20.6933,5405243.0],["2015-06-19",20.6748,20.9448,20.3374,20.6748,6463113.0],["2015-06-22",20.816,20.8528,20.4908,20.6258,3629358.0],["2015-06-23",20.6258,20.8896,20.5521,20.7362,3425445.0],["2015-06-24",20.638,20.6687,20.1288,20.2577,4350633.0],["2015-06-25",19.5031,19.7055,19.1963,19.2025,10846998.0],["2015-06-26",19.2025,19.3497,18.9816,19.0552,4050224.0],["2015-06-29",18.8037,19.0245,18.4663,18.4785,3684452.0],["2015-06-30",18.6626,18.7055,18.4233,18.4663,4529281.0],["2015-07-01",18.6687,18.681,18.411,18.5951,3500099.0],["2015-07-02",18.6074,18.7055,18.3804,18.4172,2598872.0],["2015-07-06",18.2515,18.4233,18.2025,18.3129,2247444.0],["2015-07-07",18.3129,18.5031,17.8712,18.4049,3098304.0],["2015-07-08",18.2454,18.3313,17.8773,17.9816,1687213.0],["2015-07-09",18.184,18.2699,17.7914,17.8466,1463414.0],["2015-07-10",18.0798,18.1104,17.7914,17.9571,2389580.0],["2015-07-13",18.1166,18.2086,17.8405,17.8405,2191698.0],["2015-07-14",17.8773,18.1595,17.8221,17.9816,4548352.0],["2015-07-15",18.0613,18.2086,17.9141,18.0552,3464076.0],["2015-07-16",18.1656,18.1656,17.9693,18.0859,1830979.0],["2015-07-17",18.1288,19.6871,17.865,18.5644,9298009.0],["2015-07-20",18.5767,19.5153,17.9939,19.1288,13462333.0],["2015-07-21",19.1166,19.2761,18.9202,19.0307,4265547.0],["2015-07-22",18.8098,19.4172,18.7546,19.411,3932701.0],["2015-07-23",19.4294,19.5828,19.1472,19.2454,3367417.0],["2015-07-24",19.2454,19.6319,18.7975,18.8344,5843713.0],["2015-07-27",18.638,18.6503,18.2699,18.4049,3862285.0],["2015-07-28",18.4724,18.4724,17.8344,17.9877,7180476.0],["2015-07-29",18.589,18.9693,18.3681,18.638,8407866.0],["2015-07-30",17.4601,17.4601,16.4601,16.9387,18212479.0],["2015-07-31",16.8098,16.9325,16.6258,16.8957,6166616.0],["2015-08-03",16.9325,17.1779,16.7301,16.8712,4048268.0],["2015-08-04",16.8834,17.0245,16.7117,16.7669,3205558.0],["2015-08-05",16.8221,16.8466,16.6074,16.6319,4994320.0],["2015-08-06",16.6442,16.8282,16.4847,16.5644,3327645.0],["2015-08-07",16.5337,16.7239,16.3804,16.5644,3048426.0],["2015-08-10",16.6626,17.0245,16.638,16.9816,1739862.0],["2015-08-11",16.8344,16.8589,16.6319,16.7607,2160728.0],["2015-08-12",16.5399,16.546,16.2025,16.4969,2504495.0],["2015-08-13",16.5276,16.7669,16.4049,16.7055,1744263.0],["2015-08-14",16.7117,16.9325,16.5951,16.8834,1374742.0],["2015-08-17",16.8282,17.0675,16.6687,17.0184,1478084.0],["2015-08-18",16.9877,17.0368,16.7853,16.8282,1488027.0],["2015-08-19",16.7853,16.7975,16.362,16.5092,1646626.0],["2015-08-20",16.3742,16.5031,16.1656,16.1718,2789419.0],["2015-08-21",16.0245,16.1411,15.4663,15.4724,3935635.0],["2015-08-24",14.4908,15.1472,13.3681,14.2638,6371507.0],["2015-08-25",14.7853,14.8834,14.1718,14.1718,3605723.0],["2015-08-26",14.5399,14.7607,14.2454,14.6871,3745903.0],["2015-08-27",14.9571,15.3497,14.8037,15.3252,3464402.0],["2015-08-28",15.2209,15.4663,15.2086,15.4356,2059016.0],["2015-08-31",15.3006,15.5337,15.1595,15.3926,1991860.0],["2015-09-01",15.0613,15.2147,14.7791,14.9202,2379311.0],["2015-09-02",15.1472,15.1779,14.8282,15.1534,1368059.0],["2015-09-03",15.1718,15.4785,15.0798,15.2025,1657221.0],["2015-09-04",14.9877,15.1534,14.773,14.816,1690636.0],["2015-09-08",15.0798,15.4601,15.0552,15.4233,1780286.0],["2015-09-09",15.546,15.5583,15.1166,15.1595,1272052.0],["2015-09-10",15.135,16.5337,15.0491,16.2331,6366128.0],["2015-09-11",16.8773,17.0061,16.4847,16.7117,5819752.0],["2015-09-14",16.7423,16.816,16.3804,16.5644,3628054.0],["2015-09-15",16.5644,16.908,16.5337,16.8528,2591863.0],["2015-09-16",16.8405,17.1472,16.7239,16.9755,1915087.0],["2015-09-17",16.9325,17.1472,16.7607,16.9877,2389091.0],["2015-09-18",16.7423,16.9387,16.546,16.6687,6412583.0],["2015-09-21",16.7607,16.8589,16.4908,16.4969,3083471.0],["2015-09-22",16.2393,16.4785,15.184,15.3374,9746748.0],["2015-09-23",15.3681,15.411,14.5828,14.6442,4201325.0],["2015-09-24",14.4724,14.7117,14.1963,14.6012,3002949.0],["2015-09-25",14.7607,14.8282,14.184,14.2761,1796749.0],["2015-09-28",14.1656,14.2147,13.7423,13.8589,2561382.0],["2015-09-29",13.8712,14.092,13.6196,13.7362,1586316.0],["2015-09-30",13.9816,14.0798,13.816,13.9571,2528945.0],["2015-10-01",13.9571,14.2454,13.9325,14.1288,2469939.0],["2015-10-02",13.8896,14.5153,13.816,14.5153,2777357.0],["2015-10-05",14.6564,14.9141,14.5399,14.8528,1954370.0],["2015-10-06",14.8589,15.0491,14.7853,14.9264,1394139.0],["2015-10-07",15.0245,15.2209,14.8405,15.0245,1871566.0],["2015-10-08",14.9939,15.227,14.9509,15.184,1787947.0],["2015-10-09",15.2454,15.3313,15.0061,15.3006,1669772.0],["2015-10-12",15.319,15.4049,15.092,15.1656,1356323.0],["2015-10-13",15.0429,15.3313,14.9325,14.9632,1456731.0],["2015-10-14",14.9693,15.0982,14.6748,14.8712,2134159.0],["2015-10-15",14.9141,15.5092,14.8466,15.4479,3628706.0],["2015-10-16",15.4417,15.589,15.1963,15.4294,1829838.0],["2015-10-19",15.362,16.1043,15.2393,15.6933,4590080.0],["2015-10-20",15.681,16.0613,15.6258,15.8589,2360240.0],["2015-10-21",15.9018,15.9264,15.6012,15.6626,2338398.0],["2015-10-22",15.7423,15.7853,15.3988,15.5951,2855271.0],["2015-10-23",15.7914,16.0675,15.6319,15.8528,3167905.0],["2015-10-26",15.8405,16.0736,15.5337,16.0552,3136283.0],["2015-10-27",15.9325,15.9448,14.5767,14.9448,5026268.0],["2015-10-28",15.4356,16.2945,15.1718,16.1227,6881371.0],["2015-10-29",15.7117,16.2025,15.5828,16.0368,3040928.0],["2015-10-30",16.0613,16.4663,15.9264,16.319,2573118.0],["2015-11-02",16.4049,16.8712,16.2761,16.6564,2503028.0],["2015-11-03",16.589,16.9325,16.5276,16.816,2469287.0],["2015-11-04",16.8957,16.9264,16.6074,16.638,1921444.0],["2015-11-05",16.638,16.7362,16.3129,16.5399,2688522.0],["2015-11-06",16.4479,16.7853,16.319,16.7546,1191041.0],["2015-11-09",16.6748,16.7055,16.3742,16.5399,985661.0],["2015-11-10",16.454,16.7301,16.1963,16.3865,1533830.0],["2015-11-11",16.411,16.6012,16.1963,16.4294,1262598.0],["2015-11-12",16.8589,17.0552,16.2025,16.2147,11298019.0],["2015-11-13",16.4049,16.4785,16.0,16.2086,5056912.0],["2015-11-16",16.2147,16.6258,16.2086,16.5583,3627076.0],["2015-11-17",16.2147,16.6258,16.2147,16.4356,2151437.0],["2015-11-18",16.4785,16.5521,16.3742,16.4356,4184699.0],["2015-11-19",16.454,16.6319,16.362,16.6074,6129452.0],["2015-11-20",16.6994,16.7975,16.6074,16.6442,2682980.0],["2015-11-23",16.6258,16.6871,16.4969,16.6135,3278745.0],["2015-11-24",16.5644,16.6196,16.4601,16.5521,2918352.0],["2015-11-25",16.5583,16.7485,16.5092,16.6994,4331888.0],["2015-11-27",16.6871,16.7791,16.6503,16.7055,1239941.0],["2015-11-30",16.7546,16.7791,16.6012,16.6319,3814363.0],["2015-12-01",16.6687,16.8466,16.638,16.7239,6463765.0],["2015-12-02",16.6994,16.8466,16.6871,16.7055,4991386.0],["2015-12-03",16.6196,16.7239,16.1656,16.2638,14530635.0],["2015-12-04",16.2761,16.4294,16.227,16.2393,3650385.0],["2015-12-07",16.2883,16.3067,16.0429,16.0675,9279753.0],["2015-12-08",16.0,16.1595,15.9018,16.1227,11859065.0],["2015-12-09",16.0245,16.3497,16.0123,16.2331,14379371.0],["2015-12-10",16.2577,16.6319,16.1718,16.5767,17184112.0],["2015-12-11",16.4294,16.6503,16.2761,16.319,15899183.0],["2015-12-14",16.4663,16.5153,16.184,16.3681,10183914.0],["2015-12-15",16.3804,16.5092,16.362,16.3865,6441108.0],["2015-12-16",16.4479,16.5644,16.1902,16.3926,3734819.0],["2015-12-17",16.4172,16.4417,15.6994,15.7055,4591873.0],["2015-12-18",15.6258,16.0184,15.3742,15.3988,5461478.0],["2015-12-21",15.5276,15.589,15.2086,15.3865,3211263.0],["2015-12-22",15.4233,15.4908,15.2209,15.411,1763823.0],["2015-12-23",15.4724,15.7669,15.4233,15.6871,1620872.0],["2015-12-24",15.6933,15.8221,15.6012,15.7239,678243.0],["2015-12-28",15.6564,15.7055,14.9264,14.9939,5937275.0],["2015-12-29",15.0613,15.2945,14.9018,15.2883,3490645.0],["2015-12-30",15.227,15.3374,15.0736,15.2209,2649239.0],["2015-12-31",15.1166,15.2147,14.9693,15.0061,10023196.0],["2016-01-04",14.6074,15.0,14.6074,14.9264,4111512.0],["2016-01-05",14.9264,15.0184,14.5153,14.5583,4052343.0],["2016-01-06",14.2454,14.5215,14.1104,14.1472,5299945.0],["2016-01-07",14.0307,14.0307,13.3006,13.3988,4793015.0],["2016-01-08",13.4847,13.6258,12.7853,12.8221,4444684.0],["2016-01-11",12.9018,12.9877,12.5644,12.6503,5723256.0],["2016-01-12",12.8221,12.8528,12.3436,12.6196,2781432.0],["2016-01-13",12.6687,12.7546,12.0859,12.2209,3525527.0],["2016-01-14",12.3129,12.6626,12.0491,12.5337,3388933.0],["2016-01-15",12.0982,12.3497,11.9816,12.2577,3869946.0],["2016-01-19",12.4294,12.4294,12.0123,12.1656,3121287.0],["2016-01-20",11.9325,12.3067,11.6319,12.1902,3310856.0],["2016-01-21",12.227,12.3252,11.8528,12.0184,3474019.0],["2016-01-22",12.2883,12.6748,12.2577,12.5951,2816477.0],["2016-01-25",12.7055,13.2945,12.5644,12.5828,3823328.0],["2016-01-26",12.6994,12.8773,12.4785,12.7546,2102700.0],["2016-01-27",12.6503,12.8221,12.4233,12.5215,2352579.0],["2016-01-28",12.6564,12.6994,12.2945,12.4294,2009953.0],["2016-01-29",12.4847,13.092,12.4417,13.092,5863110.0],["2016-02-01",12.9939,13.2761,12.7669,13.2147,2319164.0],["2016-02-02",13.0491,13.1166,12.5828,12.6258,1758770.0],["2016-02-03",12.7301,12.908,12.3436,12.8896,2228536.0],["2016-02-04",12.7485,13.3006,12.5215,13.0982,2621529.0],["2016-02-05",13.0307,13.2331,12.7301,12.7607,2703681.0],["2016-02-08",12.5521,12.6074,11.9387,12.1779,3441582.0],["2016-02-09",11.9571,12.2147,11.7669,12.0061,3380620.0],["2016-02-10",11.4601,11.8282,11.0552,11.7055,5798073.0],["2016-02-11",11.3926,12.0,11.362,11.9202,6010462.0],["2016-02-12",12.0491,12.2209,11.8037,11.8221,4446151.0],["2016-02-16",11.9816,13.0429,11.9816,12.9387,5310214.0],["2016-02-17",13.092,13.2209,12.9264,13.1902,7440950.0],["2016-02-18",13.2577,13.7791,13.2393,13.6442,4945257.0],["2016-02-19",13.5276,13.7546,13.2883,13.6933,3301728.0],["2016-02-22",13.8528,14.3067,13.7607,14.1902,2847284.0],["2016-02-23",14.1288,14.3497,14.0307,14.1288,2780128.0],["2016-02-24",13.9141,14.4233,13.7362,14.3436,2618432.0],["2016-02-25",14.3681,14.4601,13.9202,14.227,2526826.0],["2016-02-26",14.3313,14.6319,14.3067,14.454,2840764.0],["2016-02-29",14.4294,14.6442,14.2883,14.3313,3814200.0],["2016-03-01",14.4847,14.9571,14.4233,14.9387,2811587.0],["2016-03-02",14.9018,15.2147,14.6994,14.9755,2445163.0],["2016-03-03",14.9816,15.6258,14.9571,15.5031,2960732.0],["2016-03-04",15.5399,15.8773,15.0859,15.1411,6033445.0],["2016-03-07",15.2086,15.865,15.1104,15.816,3617785.0],["2016-03-08",15.7791,15.8896,15.2025,15.4969,3743784.0],["2016-03-09",15.6196,15.9202,15.5337,15.773,2702703.0],["2016-03-10",15.8834,15.9387,15.4479,15.7669,2533509.0],["2016-03-11",15.9387,16.5337,15.7607,16.4724,2740682.0],["2016-03-14",16.3926,16.5031,16.1411,16.3374,2911506.0],["2016-03-15",16.2086,16.4172,16.092,16.3313,1999358.0],["2016-03-16",16.2577,16.7485,16.1656,16.7055,2557796.0],["2016-03-17",16.6871,17.0368,16.6319,16.9877,4788288.0],["2016-03-18",16.9202,17.5521,16.8896,17.546,8235738.0],["2016-03-21",17.4785,17.6994,17.2577,17.4049,3409145.0],["2016-03-22",17.2822,17.7301,17.2331,17.6994,2813543.0],["2016-03-23",17.6994,17.6994,17.2883,17.4356,2275806.0],["2016-03-24",17.3436,17.9141,17.2331,17.7914,3490971.0],["2016-03-28",17.8037,17.9755,17.681,17.8221,2848099.0],["2016-03-29",17.7423,18.0982,17.6258,18.0859,2979151.0],["2016-03-30",18.1718,18.4908,18.0736,18.2515,3064889.0],["2016-03-31",18.2331,18.411,18.2025,18.362,2666354.0],["2016-04-01",18.184,18.4049,17.9755,18.3865,2140516.0],["2016-04-04",18.3865,18.3865,18.0798,18.2209,2326336.0],["2016-04-05",18.0982,18.2945,17.9018,18.1963,1995609.0],["2016-04-06",18.227,18.5706,18.092,18.546,1386641.0],["2016-04-07",18.3988,18.4049,18.1166,18.1963,2321772.0],["2016-04-08",18.3436,18.5092,18.2209,18.3374,1926823.0],["2016-04-11",18.4049,18.6564,18.3129,18.3681,1681834.0],["2016-04-12",18.4294,18.5521,18.2699,18.5215,881504.0],["2016-04-13",18.5951,18.9816,18.5951,18.9325,1017283.0],["2016-04-14",18.9264,18.9264,18.7239,18.8773,1131709.0],["2016-04-15",18.908,18.9325,18.3436,18.589,6874688.0],["2016-04-18",18.4601,18.9509,18.4356,18.8589,1698134.0],["2016-04-19",18.8896,19.1411,18.8098,18.8896,1162027.0],["2016-04-20",18.8896,18.9939,18.8221,18.8282,2164966.0],["2016-04-21",18.8466,19.135,18.8282,18.8957,1496666.0],["2016-04-22",18.8221,19.2638,18.816,19.2147,1419730.0],["2016-04-25",19.1104,19.319,19.0245,19.1043,1598215.0],["2016-04-26",19.1288,19.3129,18.9448,19.2822,2407999.0],["2016-04-27",19.411,19.4785,17.9202,18.1288,3929278.0],["2016-04-28",17.9816,18.0982,17.681,17.8589,3119331.0],["2016-04-29",17.8098,17.8957,17.5583,17.8466,2817944.0],["2016-05-02",17.8344,17.9325,17.5276,17.7975,1534156.0],["2016-05-03",17.6687,17.7791,17.3742,17.4908,1429347.0],["2016-05-04",17.4294,17.4847,17.1288,17.1963,1211742.0],["2016-05-05",17.2883,17.3681,17.0675,17.0982,889980.0],["2016-05-06",17.0368,17.1902,16.8773,17.1902,1672380.0],["2016-05-09",17.2638,17.3313,17.0798,17.1656,1702209.0],["2016-05-10",17.227,17.4908,17.1472,17.3804,1151106.0],["2016-05-11",17.3681,17.7853,17.3681,17.4601,1502534.0],["2016-05-12",17.4908,17.4908,17.1288,17.1902,1485908.0],["2016-05-13",17.1104,17.411,17.0982,17.184,1560236.0],["2016-05-16",17.184,17.6442,17.184,17.5706,1155833.0],["2016-05-17",17.5153,17.8344,17.4969,17.5399,1337741.0],["2016-05-18",17.5215,17.9141,17.5215,17.816,2091942.0],["2016-05-19",17.6074,17.7423,17.2699,17.4724,1481344.0],["2016-05-20",17.5521,17.9325,17.4969,17.681,1254611.0],["2016-05-23",17.6871,17.8712,17.5215,17.5951,1918184.0],["2016-05-24",17.6442,18.2393,17.6319,18.2209,1572461.0],["2016-05-25",18.3067,18.6442,18.2454,18.6196,1856081.0],["2016-05-26",18.6074,18.7301,18.5031,18.7117,1515737.0],["2016-05-27",18.7117,18.8773,18.6196,18.7669,1031138.0],["2016-05-31",18.7669,18.9816,18.4049,18.9448,1655754.0],["2016-06-01",18.7853,18.9693,18.3681,18.816,1260479.0],["2016-06-02",18.6994,18.908,18.6135,18.9018,1045482.0],["2016-06-03",18.8773,18.9448,18.5092,18.816,917527.0],["2016-06-06",18.7914,19.092,18.6994,19.0552,994300.0],["2016-06-07",19.0307,19.5337,18.9755,19.4479,1791859.0],["2016-06-08",19.135,19.4049,19.135,19.319,1125515.0],["2016-06-09",19.2086,19.2638,18.7117,18.8712,1633260.0],["2016-06-10",18.6626,18.6871,18.2577,18.3558,1187944.0],["2016-06-13",18.2025,18.3374,17.9264,17.9387,1695852.0],["2016-06-14",17.908,18.1288,17.7117,18.0307,1855918.0],["2016-06-15",18.1411,18.1656,17.8037,17.8773,1267977.0],["2016-06-16",17.7485,17.865,17.5215,17.7914,1075311.0],["2016-06-17",17.7853,18.0982,17.773,17.9141,2415660.0],["2016-06-20",18.1963,18.4294,17.7669,18.2822,1243201.0],["2016-06-21",18.3067,18.3436,18.1043,18.184,1448744.0],["2016-06-22",18.2147,18.319,17.9448,17.9448,1670261.0],["2016-06-23",18.1963,18.638,18.1963,18.6258,1237007.0],["2016-06-24",17.7607,17.9693,16.9509,17.0,6399706.0],["2016-06-27",16.8037,16.8221,15.4601,15.5583,4593503.0],["2016-06-28",15.7669,16.0859,15.5215,15.865,3777851.0],["2016-06-29",16.1043,16.6074,16.0429,16.5215,2829028.0],["2016-06-30",16.5521,17.0368,16.5337,17.0368,2274991.0],["2016-07-01",16.9755,17.3436,16.9632,17.1902,2943291.0],["2016-07-05",17.0491,17.1656,16.7791,16.9018,1362028.0],["2016-07-06",16.773,17.0123,16.638,17.0061,1658199.0],["2016-07-07",17.0736,17.3558,16.9448,17.2822,1325353.0],["2016-07-08",17.4908,18.0245,17.4601,17.9693,2121934.0],["2016-07-11",17.9755,18.1902,17.9141,17.9755,1502208.0],["2016-07-12",18.1472,18.7914,18.1411,18.6196,2179147.0],["2016-07-13",18.7485,18.865,18.6012,18.6564,1727311.0],["2016-07-14",18.816,18.9632,18.6196,18.6196,1000983.0],["2016-07-15",18.681,18.7669,18.5644,18.6933,723231.0],["2016-07-18",18.7301,18.8528,18.6442,18.7853,893240.0],["2016-07-19",18.7546,18.8589,18.6196,18.7975,1112475.0],["2016-07-20",18.8098,19.2822,18.8098,19.2577,1235866.0],["2016-07-21",19.1779,19.319,19.0123,19.0798,1039288.0],["2016-07-22",19.0491,19.2331,18.7914,19.2147,901716.0],["2016-07-25",19.1288,19.2883,19.0184,19.184,908562.0],["2016-07-26",19.2147,19.5399,19.1656,19.2454,2222831.0],["2016-07-27",16.362,20.4049,16.0798,19.6503,4725207.0],["2016-07-28",19.5828,20.319,19.5583,20.227,2145243.0],["2016-07-29",20.1779,20.3129,19.8834,20.227,1494873.0],["2016-08-01",20.2454,20.3374,20.0184,20.0736,974088.0],["2016-08-02",20.0798,20.0798,19.3926,19.4724,2051844.0],["2016-08-03",19.4724,19.9264,19.362,19.8896,1064716.0],["2016-08-04",19.8773,20.1534,19.8282,19.8589,1143608.0],["2016-08-05",20.0184,20.1779,19.9693,20.0491,1200169.0],["2016-08-08",20.0859,20.5521,20.0859,20.5215,1255752.0],["2016-08-09",20.5031,20.5399,20.319,20.3436,1074822.0],["2016-08-10",20.4049,20.4049,20.1288,20.2945,2031469.0],["2016-08-11",20.3804,20.7669,20.2331,20.5215,1801802.0],["2016-08-12",20.4479,20.589,20.2147,20.3374,1343609.0],["2016-08-15",20.4785,20.7178,20.3988,20.5399,1359094.0],["2016-08-16",20.4969,20.6135,20.319,20.3436,839450.0],["2016-08-17",20.3006,20.3558,20.184,20.2331,629995.0],["2016-08-18",20.2822,20.773,20.2454,20.6687,1076452.0],["2016-08-19",20.5644,20.7546,20.4785,20.6933,739205.0],["2016-08-22",20.5583,20.6135,20.3865,20.5644,963167.0],["2016-08-23",20.6687,20.9755,20.5767,20.9202,829996.0],["2016-08-24",20.9264,20.9877,20.6442,20.6994,951594.0],["2016-08-25",20.6135,20.8466,20.5092,20.7607,1007829.0],["2016-08-26",20.7791,21.0368,20.6687,20.9448,1115898.0],["2016-08-29",20.9509,21.2147,20.865,21.0982,1148987.0],["2016-08-30",21.4663,21.4663,20.8221,20.9571,1418100.0],["2016-08-31",20.9141,21.0675,20.6074,20.7669,867486.0],["2016-09-01",20.8221,21.0123,20.5828,20.8896,786312.0],["2016-09-02",21.0245,21.2393,20.7669,21.1595,1107096.0],["2016-09-06",21.2638,21.2761,20.8712,20.9571,1013371.0],["2016-09-07",20.9693,21.1595,20.6933,20.7791,1359583.0],["2016-09-08",20.7301,20.7301,20.2331,20.2638,2241413.0],["2016-09-09",20.0552,20.1963,19.5828,19.589,1382240.0],["2016-09-12",19.3988,19.9018,19.2331,19.8098,1468793.0],["2016-09-13",19.589,19.6994,19.1656,19.2699,1267325.0],["2016-09-14",19.2577,19.3252,19.0429,19.2699,1861623.0],["2016-09-15",19.2945,19.7546,19.2086,19.6933,967079.0],["2016-09-16",19.5399,19.638,19.184,19.2945,1708892.0],["2016-09-19",19.4049,19.6933,19.2761,19.2822,859173.0],["2016-09-20",19.3926,19.4908,19.0798,19.1718,878570.0],["2016-09-21",19.2822,19.5337,19.1595,19.4356,897152.0],["2016-09-22",19.6748,19.7178,19.4785,19.5951,856076.0],["2016-09-23",19.5276,19.6994,19.3926,19.4724,954528.0],["2016-09-26",19.3436,19.6933,19.2515,19.5644,853142.0],["2016-09-27",19.5399,19.6994,19.3681,19.5767,880363.0],["2016-09-28",19.6564,19.8282,19.3988,19.7178,1546218.0],["2016-09-29",19.7853,19.7853,19.2822,19.4172,928937.0],["2016-09-30",19.6135,19.8773,19.5092,19.7485,1134806.0],["2016-10-03",19.7239,19.7239,19.3129,19.5153,902205.0],["2016-10-04",19.5828,19.7117,19.1963,19.3313,1143119.0],["2016-10-05",19.4233,19.8957,19.4233,19.6564,1889333.0],["2016-10-06",19.6626,19.9325,19.5399,19.8896,1458198.0],["2016-10-07",19.9387,19.9755,19.4785,19.6012,1026574.0],["2016-10-10",19.7546,20.0307,19.3681,19.3681,976533.0],["2016-10-11",19.3374,19.3865,18.7301,18.9571,1219077.0],["2016-10-12",18.9877,19.1656,18.865,18.9448,841569.0],["2016-10-13",18.7607,18.7669,18.319,18.5644,1020380.0],["2016-10-14",18.6994,18.8896,18.3129,18.3129,1055262.0],["2016-10-17",18.3129,18.4417,18.3006,18.3374,664225.0],["2016-10-18",18.589,18.6994,18.454,18.5828,716711.0],["2016-10-19",18.6871,19.0,18.6012,18.8098,1364310.0],["2016-10-20",18.7485,18.8282,18.5276,18.6319,866345.0],["2016-10-21",18.5215,18.6933,18.3926,18.6564,1361865.0],["2016-10-24",18.6687,19.0,18.6135,18.9693,1237985.0],["2016-10-25",18.908,18.9571,18.4847,18.5583,1626903.0],["2016-10-26",19.5951,22.3374,19.5951,21.2515,8966630.0],["2016-10-27",21.4172,21.8957,20.9018,21.681,3727158.0],["2016-10-28",21.6258,21.8098,21.2454,21.4233,2436687.0],["2016-10-31",21.411,21.6442,21.3436,21.5031,1389249.0],["2016-11-01",21.4724,21.6871,21.1043,21.3558,1999684.0],["2016-11-02",21.2699,21.7669,21.0061,21.1227,1880531.0],["2016-11-03",21.1227,21.5521,21.1227,21.2454,1599519.0],["2016-11-04",21.2086,21.4049,21.0123,21.0184,1445158.0],["2016-11-07",21.5092,21.7117,21.184,21.4356,1832935.0],["2016-11-08",21.3436,21.8528,21.1595,21.8221,1916717.0],["2016-11-09",21.4233,22.3926,21.2638,22.2699,2240598.0],["2016-11-10",22.454,22.7607,22.0,22.0982,2000010.0],["2016-11-11",21.9816,22.773,21.9755,22.7669,1775885.0],["2016-11-14",22.6994,23.5706,22.4847,23.411,2760731.0],["2016-11-15",23.4479,23.4663,23.1104,23.1656,2409955.0],["2016-11-16",23.0552,23.6196,23.0552,23.6196,2000173.0],["2016-11-17",23.4908,24.1227,23.4663,23.9264,2263255.0],["2016-11-18",23.9877,24.0736,23.6626,23.681,1755836.0],["2016-11-21",23.8773,23.9816,23.6319,23.7301,1248254.0],["2016-11-22",23.7485,23.8957,23.7055,23.816,1141000.0],["2016-11-23",23.6994,23.9141,23.6994,23.8528,860477.0],["2016-11-25",23.8589,24.0245,23.5951,23.865,483621.0],["2016-11-28",23.6871,23.9202,23.6871,23.8282,1287048.0],["2016-11-29",23.865,23.9202,23.6564,23.8037,1370504.0],["2016-11-30",23.9939,24.0552,23.6442,23.773,1147520.0],["2016-12-01",23.816,23.8896,23.4908,23.546,896174.0],["2016-12-02",23.5031,23.9202,23.4417,23.865,1240593.0],["2016-12-05",24.0123,24.1718,23.7975,23.9264,1220055.0],["2016-12-06",24.0,24.5031,23.8037,24.4785,1108074.0],["2016-12-07",24.411,25.0429,24.411,24.9632,878733.0],["2016-12-08",24.9816,25.5644,24.8282,25.3804,1197724.0],["2016-12-09",25.5215,25.6871,25.184,25.2515,994789.0],["2016-12-12",25.2515,25.6748,25.0736,25.5337,1245157.0],["2016-12-13",25.5644,25.8098,25.3926,25.4601,1067976.0],["2016-12-14",25.5828,25.6626,25.2577,25.3313,927633.0],["2016-12-15",25.4049,25.4724,25.1534,25.2393,1276779.0],["2016-12-16",25.1043,25.4663,24.9018,25.0675,4494399.0],["2016-12-19",25.0491,25.3988,25.0123,25.1534,1184195.0],["2016-12-20",25.3436,25.589,25.3252,25.5399,804405.0],["2016-12-21",25.4724,25.7669,25.3865,25.6135,767404.0],["2016-12-22",25.6074,25.6196,25.2761,25.4417,654608.0],["2016-12-23",25.4172,25.5644,25.3742,25.5337,312308.0],["2016-12-27",25.5215,25.6074,25.3129,25.5399,678406.0],["2016-12-28",25.6503,25.6871,25.0307,25.135,702856.0],["2016-12-29",25.2393,25.2945,24.865,25.092,541812.0],["2016-12-30",25.2147,25.2822,24.8221,24.8834,597884.0],["2017-01-03",25.1902,25.6564,25.0613,25.4969,1031790.0],["2017-01-04",25.6319,26.1718,25.546,26.1104,1295850.0],["2017-01-05",26.1104,26.3497,25.8466,26.0429,1028693.0],["2017-01-06",26.0429,26.5092,25.6871,26.1595,1513292.0],["2017-01-09",26.1718,26.227,25.816,25.8221,1242060.0],["2017-01-10",25.8098,26.4172,25.8037,26.0736,1030160.0],["2017-01-11",26.0184,26.1656,25.7669,25.9571,1350944.0],["2017-01-12",25.9387,25.9387,25.2025,25.7607,910029.0],["2017-01-13",25.8098,26.2515,25.773,26.0368,728610.0],["2017-01-17",25.865,26.092,25.4294,25.5153,658520.0],["2017-01-18",25.5092,26.0368,25.3681,25.7853,597558.0],["2017-01-19",25.7914,26.092,25.6994,25.816,559742.0],["2017-01-20",25.7975,26.0736,25.7423,25.8773,609131.0],["2017-01-23",25.8405,26.0368,25.7362,26.0123,1160071.0],["2017-01-24",26.0491,26.9141,26.0491,26.7669,810110.0],["2017-01-25",26.9939,27.2454,26.8221,27.0184,2286401.0],["2017-01-26",27.1227,27.1718,26.319,26.3436,1286722.0],["2017-01-27",26.3436,26.5031,26.0307,26.1595,1605061.0],["2017-01-30",25.9018,26.0736,25.6258,26.0429,1195116.0],["2017-01-31",25.9202,26.5276,25.7301,26.3926,1425924.0],["2017-02-01",26.6626,26.7055,25.9018,26.1472,1130568.0],["2017-02-02",26.1472,26.411,26.0184,26.0736,1409461.0],["2017-02-03",26.2822,26.5092,26.1656,26.3681,1258034.0],["2017-02-06",26.184,26.4049,26.0368,26.3006,921439.0],["2017-02-07",26.319,26.6503,26.2025,26.5031,966427.0],["2017-02-08",26.3497,26.8896,26.2331,26.8405,1467326.0],["2017-02-09",26.9877,27.1963,26.5706,27.1043,1623154.0],["2017-02-10",27.2883,28.8037,27.2147,27.9387,4662452.0],["2017-02-13",28.0859,28.1534,27.8344,27.9202,1901721.0],["2017-02-14",27.9448,28.5276,27.7607,28.4294,2893902.0],["2017-02-15",28.4663,28.8037,28.2515,28.319,2051681.0],["2017-02-16",28.4233,28.6196,28.1595,28.5644,1919651.0],["2017-02-17",28.3681,28.7423,28.0184,28.6994,1295361.0],["2017-02-21",28.8037,29.2638,28.6933,29.0675,1703187.0],["2017-02-22",28.9816,29.6564,28.9816,29.6135,2160565.0],["2017-02-23",29.8037,30.1779,29.6442,29.7423,2112480.0],["2017-02-24",29.2761,30.3252,29.135,30.3129,2216800.0],["2017-02-27",30.1104,30.4847,29.8773,30.1472,2754048.0],["2017-02-28",30.0982,30.319,29.4663,29.4908,2971327.0],["2017-03-01",29.9509,30.6135,29.8466,30.4233,1991697.0],["2017-03-02",30.4172,30.5399,29.7853,29.816,1971811.0],["2017-03-03",29.8344,30.2515,29.8344,30.0368,2260647.0],["2017-03-06",29.773,30.0429,29.6258,29.9755,1689332.0],["2017-03-07",29.8344,30.1227,29.7669,29.8712,1443528.0],["2017-03-08",29.908,30.0491,29.6871,29.8405,1951436.0],["2017-03-09",29.8037,30.0982,29.6012,29.8528,1440920.0],["2017-03-10",30.0,30.1411,29.5153,29.7362,1308890.0],["2017-03-13",28.9571,29.3804,26.3129,26.5583,17528531.0],["2017-03-14",26.4847,26.4847,25.7975,26.1288,9282198.0],["2017-03-15",26.1288,26.3926,25.8466,26.2945,5514453.0],["2017-03-16",26.7975,27.3006,26.5644,27.2331,5983893.0],["2017-03-17",27.3681,27.411,27.1472,27.319,4063427.0],["2017-03-20",27.3006,27.3681,27.0307,27.3006,2485587.0],["2017-03-21",27.4172,27.5399,26.2945,26.4601,2896673.0],["2017-03-22",26.4479,26.7301,26.2822,26.4663,2046954.0],["2017-03-23",26.4847,26.9877,26.3988,26.7914,1498296.0],["2017-03-24",26.8528,27.092,26.5767,26.7546,1731223.0],["2017-03-27",26.411,26.9939,26.1902,26.8037,2012887.0],["2017-03-28",26.8098,27.3436,26.7239,27.2393,1571483.0],["2017-03-29",27.2025,27.4479,27.1227,27.362,1353552.0],["2017-03-30",27.362,27.9264,27.362,27.9018,1730408.0],["2017-03-31",27.7301,28.1718,27.7301,28.0245,2275643.0],["2017-04-03",27.9693,28.0,26.8282,27.3129,2210443.0],["2017-04-04",27.2699,27.6748,27.1779,27.3926,2004900.0],["2017-04-05",27.5153,27.6564,26.6871,26.8957,1672869.0],["2017-04-06",26.8896,27.1534,26.5706,27.0736,1178327.0],["2017-04-07",26.9816,27.3558,26.9141,27.2699,1540676.0],["2017-04-10",27.3374,27.6012,27.1043,27.3067,850860.0],["2017-04-11",27.2883,27.5399,26.8896,27.5153,2034892.0],["2017-04-12",27.4172,27.4294,26.6933,26.7546,1867980.0],["2017-04-13",26.8098,27.3006,26.4233,26.5399,2031469.0],["2017-04-17",26.6319,26.8221,26.3252,26.8221,2204086.0],["2017-04-18",26.6748,27.0,26.5951,26.9755,2049725.0],["2017-04-19",27.0736,27.1472,26.6012,26.6442,1873196.0],["2017-04-20",26.865,27.454,26.6687,27.3865,5085437.0],["2017-04-21",26.8405,27.7485,24.9387,25.1166,8410148.0],["2017-04-24",25.6564,25.6626,24.816,25.5583,5949174.0],["2017-04-25",25.6442,25.9632,25.2147,25.2393,3284939.0],["2017-04-26",25.2515,25.5092,24.7485,25.3926,2635221.0],["2017-04-27",25.4847,25.6564,25.3067,25.546,2238316.0],["2017-04-28",25.5215,25.5828,25.2025,25.3067,1748175.0],["2017-05-01",25.4601,26.1166,25.1534,26.0,2850870.0],["2017-05-02",25.9877,26.1779,25.7914,26.0736,1848583.0],["2017-05-03",25.9939,26.0245,25.5583,25.8221,974577.0],["2017-05-04",25.9202,26.092,25.5828,25.9816,1277105.0],["2017-05-05",26.0491,26.5031,25.7791,26.5031,1917369.0],["2017-05-08",26.5031,26.6135,26.1534,26.4233,1634075.0],["2017-05-09",26.411,26.4417,26.0613,26.1288,1105955.0],["2017-05-10",26.092,26.2945,25.9202,26.0859,1284603.0],["2017-05-11",25.908,26.0184,25.2638,25.4356,1703839.0],["2017-05-12",25.3129,25.5031,24.908,25.4908,1688191.0],["2017-05-15",25.6074,25.7362,25.3558,25.5215,1449396.0],["2017-05-16",25.5583,25.6074,25.2393,25.319,1912316.0],["2017-05-17",25.319,25.319,23.7975,23.9325,2628049.0],["2017-05-18",23.7853,24.1534,23.6748,23.7117,3645169.0],["2017-05-19",23.7975,24.2577,23.5767,24.1534,1668142.0],["2017-05-22",24.3558,24.7546,24.184,24.6933,1563822.0],["2017-05-23",24.7607,24.9202,24.2945,24.6748,1363984.0],["2017-05-24",24.8098,24.9632,24.5828,24.6933,2880210.0],["2017-05-25",24.8773,24.8896,24.5521,24.8344,978326.0],["2017-05-26",24.8037,24.8344,24.3988,24.7607,967731.0],["2017-05-30",24.6748,24.9877,24.3497,24.3681,1218425.0],["2017-05-31",24.5153,24.5337,23.4663,23.638,2370509.0],["2017-06-01",23.6871,24.7485,23.681,24.7423,2111991.0],["2017-06-02",24.8344,25.4233,24.6012,25.1472,2401642.0],["2017-06-05",25.1166,25.3067,24.773,24.7975,1702372.0],["2017-06-06",24.6074,24.6442,24.184,24.2883,1508239.0],["2017-06-07",24.227,24.589,24.1779,24.3006,1265369.0],["2017-06-08",24.2945,24.7362,24.1104,24.7055,1056240.0],["2017-06-09",24.7423,25.0798,24.1718,24.3497,1343283.0],["2017-06-12",24.0675,25.1288,24.0675,24.7117,2054941.0],["2017-06-13",24.9325,25.1963,24.7239,25.0491,2039456.0],["2017-06-14",24.9939,25.0245,24.0859,24.2147,1457709.0],["2017-06-15",23.9264,24.2086,23.7975,24.0798,935620.0],["2017-06-16",24.0245,24.3988,23.8896,24.3988,2506451.0],["2017-06-19",24.6503,25.2577,24.6503,25.2025,2336442.0],["2017-06-20",25.1656,25.2086,24.7117,24.7669,1990882.0],["2017-06-21",24.7301,24.7301,23.9632,24.0184,1767898.0],["2017-06-22",23.9325,23.9939,23.3558,23.6503,2055267.0],["2017-06-23",23.6503,23.9632,23.4969,23.7055,2688033.0],["2017-06-26",24.7607,25.0307,24.2883,24.6319,2708408.0],["2017-06-27",24.6503,24.6564,24.0982,24.184,2218919.0],["2017-06-28",24.3804,25.2086,24.3129,25.135,2399523.0],["2017-06-29",25.2577,25.5337,24.9448,25.2945,3506619.0],["2017-06-30",25.4908,25.4969,24.8282,25.0552,2318349.0],["2017-07-03",25.2515,25.4233,24.9509,24.9509,1740514.0],["2017-07-05",24.4417,25.2025,23.7178,25.0675,5238494.0],["2017-07-06",24.8466,25.0061,23.773,24.0429,3936450.0],["2017-07-07",24.0675,24.4847,23.9693,24.4233,1699275.0],["2017-07-10",24.4294,24.681,24.2699,24.6626,1590880.0],["2017-07-11",24.6871,24.9693,24.5092,24.7914,1419241.0],["2017-07-12",25.1227,25.4233,24.8405,25.3497,1826741.0],["2017-07-13",25.3374,25.4417,24.9939,25.2945,1887703.0],["2017-07-14",25.2945,25.589,25.2331,25.5153,943281.0],["2017-07-17",25.5153,25.5153,25.184,25.319,1417774.0],["2017-07-18",25.3804,25.5092,25.0368,25.1902,1748338.0],["2017-07-19",25.3129,25.908,25.3129,25.865,2144591.0],["2017-07-20",25.9387,26.5276,25.7914,26.3681,3329601.0],["2017-07-21",24.9632,25.1534,23.6687,24.1902,10937626.0],["2017-07-24",24.2822,24.5644,24.0429,24.3006,3518844.0],["2017-07-25",24.3374,24.9693,24.2515,24.816,2749810.0],["2017-07-26",24.8344,25.0184,23.9939,24.2086,2008323.0],["2017-07-27",24.2761,24.3252,23.6687,24.0184,1937418.0],["2017-07-28",23.9141,24.0491,23.7178,23.816,1204896.0],["2017-07-31",23.9202,24.0123,23.1779,23.2209,1985177.0],["2017-08-01",23.3497,23.5521,23.1718,23.3742,1886888.0],["2017-08-02",23.411,23.454,22.8466,22.9018,1466674.0],["2017-08-03",23.0552,23.1718,22.4908,22.638,2173279.0],["2017-08-04",22.6871,22.6871,22.2822,22.4233,1737254.0],["2017-08-07",22.4908,22.5276,22.227,22.454,1578818.0],["2017-08-08",22.3252,22.6626,22.1963,22.2086,2548179.0],["2017-08-09",21.8405,22.0429,21.6012,22.0061,2116881.0],["2017-08-10",21.8405,21.8712,21.3926,21.4969,2025438.0],["2017-08-11",21.4172,21.638,21.3804,21.5583,1442061.0],["2017-08-14",21.8344,21.9877,21.7423,21.865,1933669.0],["2017-08-15",21.9325,22.0552,21.7853,21.8466,1007666.0],["2017-08-16",21.9448,22.2515,21.9141,22.1227,1867002.0],["2017-08-17",21.9816,22.2209,21.6748,21.7117,1726496.0],["2017-08-18",21.6319,21.8037,20.9632,21.4663,2541659.0],["2017-08-21",21.4479,21.5521,21.184,21.4601,2155023.0],["2017-08-22",21.589,21.7546,21.4908,21.5828,1380447.0],["2017-08-23",21.362,21.681,21.2393,21.4479,1259175.0],["2017-08-24",21.5583,21.6135,21.3067,21.3988,1665208.0],["2017-08-25",21.5092,21.9141,21.3926,21.7914,1198213.0],["2017-08-28",21.8466,22.0123,21.7853,21.9877,1409461.0],["2017-08-29",21.6503,22.0429,21.6258,21.8712,970991.0],["2017-08-30",21.8712,22.3374,21.8098,22.2393,1000494.0],["2017-08-31",22.3558,22.4663,22.1963,22.411,1128938.0],["2017-09-01",22.5521,22.681,22.2577,22.2577,987128.0],["2017-09-05",22.2086,22.2577,21.6319,21.8834,1051350.0],["2017-09-06",22.0859,22.1595,21.8528,22.135,1618427.0],["2017-09-07",22.1411,22.1411,21.5767,21.6626,1355182.0],["2017-09-08",21.5951,21.7791,21.454,21.7485,2465864.0],["2017-09-11",22.1043,22.3681,21.9264,22.2209,1106281.0],["2017-09-12",22.362,22.9509,22.2577,22.9202,1360887.0],["2017-09-13",22.9018,22.9877,22.5276,22.7362,2392025.0],["2017-09-14",22.6564,22.6994,22.3497,22.3988,1993816.0],["2017-09-15",22.3926,22.6564,22.3926,22.4663,1643855.0],["2017-09-18",22.5153,22.6564,22.4479,22.4785,1164146.0],["2017-09-19",22.7362,22.773,22.1902,22.2454,1855592.0],["2017-09-20",22.2025,22.2454,21.865,21.9939,904813.0],["2017-09-21",22.0,22.2761,21.8712,22.1595,994137.0],["2017-09-22",22.1227,22.5092,22.0982,22.411,748007.0],["2017-09-25",22.411,22.4724,21.8405,22.0491,1265043.0],["2017-09-26",22.0982,22.5215,22.0982,22.3313,1920629.0],["2017-09-27",22.6074,23.0307,22.5153,22.8773,1472542.0],["2017-09-28",22.9018,22.9816,22.6319,22.8405,986150.0],["2017-09-29",22.8528,23.0798,22.7853,23.0184,1298295.0],["2017-10-02",22.9755,23.2699,22.9755,23.2086,934316.0],["2017-10-03",23.227,23.3129,23.0184,23.2147,1391368.0],["2017-10-04",23.1902,23.2577,22.9877,23.0491,1688517.0],["2017-10-05",23.092,23.2454,23.0061,23.1902,594624.0],["2017-10-06",23.0736,23.2331,22.9877,23.0245,1920955.0],["2017-10-09",23.0798,23.3681,23.0429,23.227,1874989.0],["2017-10-10",23.2822,23.3742,23.0552,23.1718,1219077.0],["2017-10-11",23.184,23.3926,22.9387,22.9448,974251.0],["2017-10-12",22.9141,22.9632,22.5521,22.7117,1201799.0],["2017-10-13",22.8221,23.135,22.7607,23.0307,1217121.0],["2017-10-16",23.0675,23.227,22.9325,22.9939,2346222.0],["2017-10-17",22.9632,23.0552,22.7914,22.9018,1652820.0],["2017-10-18",22.9755,23.092,22.7791,22.8896,1795445.0],["2017-10-19",22.6994,22.9755,22.3804,22.7301,2527641.0],["2017-10-20",19.4847,20.9877,19.2638,20.2761,15460224.0],["2017-10-23",20.2454,20.5153,19.9816,20.1718,5683973.0],["2017-10-24",20.1718,20.2699,19.681,19.8712,5790901.0],["2017-10-25",19.8712,19.9939,19.3681,19.638,4394480.0],["2017-10-26",19.6748,19.8344,19.4294,19.773,2450216.0],["2017-10-27",19.8344,19.9693,19.6994,19.8466,2069937.0],["2017-10-30",19.7055,19.9632,19.7055,19.8037,1769365.0],["2017-10-31",19.9693,20.0123,19.2515,19.6871,2792353.0],["2017-11-01",19.816,19.8712,19.2822,19.4172,1735787.0],["2017-11-02",19.2945,19.3374,18.6687,18.8098,3056413.0],["2017-11-03",18.7853,18.8712,18.4049,18.5706,3268802.0],["2017-11-06",18.7423,18.9387,18.5153,18.638,4428384.0],["2017-11-07",18.5092,18.6196,18.3804,18.4601,2014191.0],["2017-11-08",18.454,18.638,18.3865,18.5828,1377839.0],["2017-11-09",18.4172,19.3252,18.3558,19.2638,3934005.0],["2017-11-10",19.1718,19.2761,18.9018,18.9202,1505142.0],["2017-11-13",18.8589,19.0,18.6258,18.865,1635542.0],["2017-11-14",18.7362,18.8466,18.454,18.5399,2796754.0],["2017-11-15",18.3313,18.3313,17.9141,18.1411,2088356.0],["2017-11-16",18.2699,18.7362,18.2454,18.6135,2003107.0],["2017-11-17",18.5828,18.8282,18.5399,18.7178,1325027.0],["2017-11-20",18.6871,18.9877,18.6871,18.6994,1649886.0],["2017-11-21",18.7485,19.092,18.7178,19.0736,1506120.0],["2017-11-22",19.0429,19.2086,18.6074,18.7117,1549641.0],["2017-11-24",18.8528,18.9693,18.7669,18.9509,446620.0],["2017-11-27",18.9448,18.9448,18.6135,18.6503,1596422.0],["2017-11-28",18.681,19.1227,18.681,19.0982,1888518.0],["2017-11-29",19.1718,19.589,19.1718,19.4356,2169041.0],["2017-11-30",19.5276,19.6258,19.092,19.1963,1938559.0],["2017-12-01",19.1718,19.4847,18.8834,19.3926,1941819.0],["2017-12-04",19.5706,19.6503,19.3129,19.4049,2255594.0],["2017-12-05",19.4601,19.6687,19.3497,19.3926,1544262.0],["2017-12-06",19.3497,19.6135,19.3497,19.3865,2103352.0],["2017-12-07",19.3742,19.638,19.2209,19.3129,2256246.0],["2017-12-08",19.454,19.454,19.1288,19.3681,1108563.0],["2017-12-11",19.3374,19.7546,19.2454,19.6503,2081836.0],["2017-12-12",19.6933,20.0736,19.6135,19.7853,1859015.0],["2017-12-13",19.6626,20.0245,19.6626,19.8834,1656243.0],["2017-12-14",19.8221,20.0798,19.8221,19.8773,2792027.0],["2017-12-15",19.908,20.3497,19.908,20.2086,5063921.0],["2017-12-18",20.4049,20.6012,20.362,20.5583,2536117.0],["2017-12-19",20.454,20.6871,20.3865,20.6135,2295855.0],["2017-12-20",20.6564,20.7423,20.5153,20.6135,1929920.0],["2017-12-21",20.5951,20.7975,20.3926,20.6074,1864068.0],["2017-12-22",20.5951,20.638,20.4356,20.6074,1084765.0],["2017-12-26",20.5031,20.7791,20.4908,20.6319,1424457.0],["2017-12-27",20.6503,20.7975,20.6074,20.7055,1245809.0],["2017-12-28",20.7423,20.9202,20.7362,20.865,1205711.0],["2017-12-29",20.8834,21.0982,20.7791,20.8528,1913131.0],["2018-01-02",20.9877,21.454,20.9509,21.3804,2647609.0],["2018-01-03",21.4049,21.6503,21.3067,21.5215,2150296.0],["2018-01-04",21.6196,21.6503,20.8712,20.908,3299609.0],["2018-01-05",20.9571,21.2699,20.9018,21.1656,1870099.0],["2018-01-08",21.1472,21.8405,21.0429,21.7669,2320794.0],["2018-01-09",21.7117,21.9448,21.362,21.454,1945242.0],["2018-01-10",21.3252,21.5951,21.2883,21.454,2691130.0],["2018-01-11",21.6074,22.227,21.6074,22.0491,2319816.0],["2018-01-12",22.0675,22.2331,21.9264,21.9939,2120793.0],["2018-01-16",22.0798,22.3926,22.0798,22.1288,1482159.0],["2018-01-17",22.2209,22.3926,22.1104,22.1411,1261946.0],["2018-01-18",22.1166,22.3006,21.9693,22.0061,2930740.0],["2018-01-19",22.0736,22.5153,22.0184,22.5092,1995609.0],["2018-01-22",22.3926,22.6442,22.3926,22.4356,1646626.0],["2018-01-23",22.7853,23.2331,22.546,23.092,2248911.0],["2018-01-24",23.3129,23.5828,22.9141,23.135,1785665.0],["2018-01-25",23.184,23.3374,22.8528,22.8773,1350618.0],["2018-01-26",22.8896,23.2577,22.8466,23.2454,1069280.0],["2018-01-29",23.1902,23.7301,23.1472,23.3558,2322261.0],["2018-01-30",23.0368,23.3006,22.7485,22.908,3035060.0],["2018-01-31",23.0982,23.1656,22.7607,23.0123,1959260.0],["2018-02-01",22.9387,23.4294,22.7914,23.1411,1705632.0],["2018-02-02",22.9448,22.9571,22.0245,22.0736,1651679.0],["2018-02-05",21.9264,22.1227,21.0,21.0123,2281185.0],["2018-02-06",20.5092,21.8282,20.319,21.5644,2498138.0],["2018-02-07",21.4172,21.7301,21.1104,21.1104,2564805.0],["2018-02-08",21.2515,21.319,20.4785,20.5583,3754542.0],["2018-02-09",19.6319,20.0859,18.1595,18.7485,7931254.0],["2018-02-12",19.0859,19.8834,18.9939,19.4601,3723898.0],["2018-02-13",19.2577,19.5276,18.9448,19.3006,3381272.0],["2018-02-14",19.0798,20.2638,19.0798,20.1534,2076620.0],["2018-02-15",20.2577,20.4601,19.9018,20.3067,1648582.0],["2018-02-16",20.2515,20.454,19.9387,20.0184,1364473.0],["2018-02-20",19.8957,20.3252,19.8957,20.1043,1362354.0],["2018-02-21",20.0736,20.2025,19.7914,19.7975,1897483.0],["2018-02-22",19.8405,20.1227,19.546,19.5644,1428695.0],["2018-02-23",19.7178,19.9939,19.7178,19.9816,921602.0],["2018-02-26",19.9877,20.3374,19.7362,20.2699,1899602.0],["2018-02-27",20.2209,20.4969,20.1166,20.319,1670261.0],["2018-02-28",20.3681,20.5153,20.1472,20.2454,2233426.0],["2018-03-01",20.2209,20.5276,20.1166,20.227,1654287.0],["2018-03-02",20.0245,20.7853,19.9202,20.6564,1181750.0],["2018-03-05",20.4908,21.362,20.4172,21.227,1619894.0],["2018-03-06",21.2822,21.454,21.2393,21.4417,1598704.0],["2018-03-07",21.2577,21.6258,21.1963,21.362,1763823.0],["2018-03-08",21.4479,21.5276,21.2577,21.4663,892751.0],["2018-03-09",21.5951,21.8221,21.4847,21.7853,1164472.0],["2018-03-12",21.8282,22.0307,21.6503,21.9018,1222500.0],["2018-03-13",22.0061,22.0613,21.6196,21.7301,1349314.0],["2018-03-14",21.8221,21.8405,21.3436,21.454,744747.0],["2018-03-15",21.4724,21.5092,21.0859,21.2454,985172.0],["2018-03-16",21.3129,21.5951,21.2883,21.3497,1641084.0],["2018-03-19",21.2086,21.2086,20.454,20.5399,1367896.0],["2018-03-20",20.546,20.7423,20.0798,20.2331,1305141.0],["2018-03-21",20.1472,20.6503,20.135,20.3865,860640.0],["2018-03-22",20.0245,20.2761,19.2945,19.2945,2017940.0],["2018-03-23",19.2699,19.2699,18.5706,18.5706,2288194.0],["2018-03-26",18.9325,18.9509,18.4847,18.8037,1989904.0],["2018-03-27",18.9448,19.0982,18.7669,18.9387,2136767.0],["2018-03-28",18.865,19.0368,18.5828,18.9509,2847284.0],["2018-03-29",19.0307,19.4294,18.9877,19.3374,1413699.0],["2018-04-02",19.3129,19.362,18.7546,18.8957,1734157.0],["2018-04-03",19.0184,19.2147,18.7669,19.0859,1316714.0],["2018-04-04",18.7178,19.2638,18.7178,19.227,927144.0],["2018-04-05",19.3374,19.4479,19.0491,19.1963,1189900.0],["2018-04-06",18.9571,19.2577,18.7669,18.8405,1125515.0],["2018-04-09",19.0307,19.0859,18.638,18.6564,1478084.0],["2018-04-10",19.1288,19.7607,18.9325,19.5276,3510042.0],["2018-04-11",19.319,19.5767,19.0613,19.3742,1856244.0],["2018-04-12",19.4417,19.6074,19.1656,19.2945,1654450.0],["2018-04-13",19.4479,19.5215,18.9755,19.1104,1938233.0],["2018-04-16",19.2515,19.5521,19.0859,19.3558,1802943.0],["2018-04-17",19.4601,19.589,19.3436,19.3988,1490309.0],["2018-04-18",19.4233,19.9141,19.3988,19.6503,1898624.0],["2018-04-19",19.6258,19.865,19.4356,19.6503,2091779.0],["2018-04-20",19.7117,19.7853,19.2822,19.3681,1609788.0],["2018-04-23",19.411,19.4233,18.9755,19.1166,1731060.0],["2018-04-24",19.2638,19.3681,18.9693,19.1902,1827230.0],["2018-04-25",19.1043,19.2822,19.0,19.1472,1940515.0],["2018-04-26",19.2761,19.3313,18.9755,19.135,1173763.0],["2018-04-27",19.1656,19.4172,19.0491,19.0552,1910686.0],["2018-04-30",19.0491,19.319,18.8221,18.8773,2372139.0],["2018-05-01",18.8282,19.1656,18.6442,19.1104,2768718.0],["2018-05-02",16.8773,17.1718,15.9509,17.1104,8891813.0],["2018-05-03",16.9877,17.0429,16.5644,16.6258,3884290.0],["2018-05-04",16.4479,17.1166,16.3804,16.9939,2889990.0],["2018-05-07",17.0491,17.5644,16.9693,17.3926,2076131.0],["2018-05-08",17.4049,18.0798,17.4049,18.0675,3512161.0],["2018-05-09",18.1656,18.4233,18.1104,18.3374,2154697.0],["2018-05-10",18.4049,18.8282,18.3374,18.7853,2757634.0],["2018-05-11",18.8466,18.9509,18.8098,18.8773,1882324.0],["2018-05-14",18.8773,19.1534,18.7485,19.0245,1781590.0],["2018-05-15",18.8344,18.9693,18.6933,18.8282,2144102.0],["2018-05-16",18.7301,19.092,18.5706,19.0552,1434726.0],["2018-05-17",19.0307,19.2393,18.9448,19.1534,2545897.0],["2018-05-18",19.135,19.2331,18.5583,19.1288,1432118.0],["2018-05-21",19.1963,19.3252,19.1104,19.2025,1108563.0],["2018-05-22",19.2209,19.3436,19.0982,19.1166,1021195.0],["2018-05-23",18.9264,18.9325,18.6012,18.8589,1379795.0],["2018-05-24",18.6503,18.6503,17.8037,18.0552,2971490.0],["2018-05-25",18.0368,18.184,17.9264,18.0613,1253959.0],["2018-05-29",17.8405,18.1472,17.7975,18.1166,1418263.0],["2018-05-30",18.2945,18.589,18.1043,18.5399,2346548.0],["2018-05-31",18.5153,18.6012,18.4294,18.4663,2310688.0],["2018-06-01",18.6871,18.7178,18.4356,18.4847,1371156.0],["2018-06-04",18.5215,18.681,18.3681,18.6748,1830001.0],["2018-06-05",18.6687,18.9632,18.6074,18.9325,2690967.0],["2018-06-06",19.0307,19.3252,19.0061,19.319,2420550.0],["2018-06-07",19.3497,19.6319,19.1718,19.2699,2031632.0],["2018-06-08",19.2454,19.2577,18.8405,19.1104,1433259.0],["2018-06-11",19.1104,19.5031,19.0368,19.454,2172953.0],["2018-06-12",19.454,19.4785,19.2515,19.3374,1072377.0],["2018-06-13",19.3374,19.362,19.1718,19.1963,1417122.0],["2018-06-14",19.2515,19.4663,19.135,19.4663,1842552.0],["2018-06-15",19.362,19.7362,19.3252,19.7362,2695857.0],["2018-06-18",19.546,19.8098,19.454,19.7669,1291449.0],["2018-06-19",19.6196,19.773,19.4049,19.6135,1644181.0],["2018-06-20",19.6933,19.7239,19.1656,19.1779,1977027.0],["2018-06-21",19.1718,19.2393,18.773,18.8344,1632282.0],["2018-06-22",19.0184,19.2638,18.8834,19.1534,1758444.0],["2018-06-25",19.0613,19.1472,18.3988,18.4601,1511336.0],["2018-06-26",18.4663,18.589,18.184,18.5215,1497970.0],["2018-06-27",18.546,18.7485,18.2515,18.2638,1489983.0],["2018-06-28",18.1902,18.5767,18.0859,18.5092,1406364.0],["2018-06-29",18.6074,18.7669,18.3865,18.3926,1203266.0],["2018-07-02",18.2331,18.5092,18.0184,18.4663,952735.0],["2018-07-03",18.5153,18.5337,18.135,18.1595,730403.0],["2018-07-05",18.2883,18.7239,18.2147,18.7117,1339208.0],["2018-07-06",18.7117,18.908,18.6442,18.8712,961048.0],["2018-07-09",19.0,19.2577,18.9202,19.2331,1252329.0],["2018-07-10",19.2454,19.4172,19.1963,19.4172,901716.0],["2018-07-11",19.2147,19.4049,19.1902,19.2209,2459996.0],["2018-07-12",19.319,19.3804,19.1595,19.1963,835049.0],["2018-07-13",19.1718,19.4172,19.0859,19.2638,869442.0],["2018-07-16",19.2638,19.3436,18.8712,19.0123,846296.0],["2018-07-17",18.9448,19.3129,18.9448,19.2822,695847.0],["2018-07-18",19.2822,19.3436,19.1227,19.3252,1172948.0],["2018-07-19",19.2699,19.3926,19.1043,19.1718,934968.0],["2018-07-20",19.1534,19.1718,18.8466,18.8834,693565.0],["2018-07-23",18.8528,19.0368,18.5215,18.9387,954528.0],["2018-07-24",19.0184,19.2025,18.6258,18.6748,1118180.0],["2018-07-25",18.6196,19.0184,18.5215,19.0123,1282484.0],["2018-07-26",19.0123,19.2577,18.6871,18.816,2165781.0],["2018-07-27",17.0368,17.638,16.8712,17.3067,7344454.0],["2018-07-30",17.2699,17.3926,16.9264,17.0368,2527967.0],["2018-07-31",17.1043,17.2025,16.6933,17.1288,2902704.0],["2018-08-01",17.0184,17.0552,16.3067,16.681,3960574.0],["2018-08-02",16.5706,16.8221,16.5153,16.6748,2019896.0],["2018-08-03",16.6994,17.1779,16.6503,17.1288,2605066.0],["2018-08-06",17.1656,17.589,17.1595,17.4233,2181103.0],["2018-08-07",17.6012,17.8834,17.5276,17.6933,1654124.0],["2018-08-08",17.6933,17.9448,17.5215,17.8896,2234078.0],["2018-08-09",17.9018,18.0675,17.6626,17.6626,2468635.0],["2018-08-10",17.4233,17.4663,17.0368,17.1288,1600823.0],["2018-08-13",17.2086,17.3681,16.6871,16.7239,1993001.0],["2018-08-14",16.7423,17.0736,16.7423,16.9448,2620388.0],["2018-08-15",16.8037,16.9325,16.319,16.5092,1716879.0],["2018-08-16",16.6135,16.7301,16.5031,16.6871,1164309.0],["2018-08-17",16.6503,17.0982,16.4908,16.9816,1791859.0],["2018-08-20",17.0245,17.1656,16.8712,17.0675,892751.0],["2018-08-21",17.1411,17.4417,17.0429,17.1963,995930.0],["2018-08-22",17.1472,17.4724,17.0245,17.2454,1367733.0],["2018-08-23",17.2454,17.454,17.1472,17.362,1300088.0],["2018-08-24",17.4233,17.5337,17.319,17.4908,1350455.0],["2018-08-27",17.638,18.0798,17.5767,17.7669,2010931.0],["2018-08-28",17.7853,18.1718,17.7669,17.8098,2173116.0],["2018-08-29",17.7669,17.816,17.2761,17.7301,1827230.0],["2018-08-30",17.681,17.7853,17.4601,17.5951,1597726.0],["2018-08-31",17.546,17.6135,17.0982,17.4294,1539046.0],["2018-09-04",17.319,17.6258,17.1411,17.4049,1832120.0],["2018-09-05",17.3436,17.4233,17.1963,17.3374,1772299.0],["2018-09-06",17.362,17.4601,17.0184,17.0982,1738395.0],["2018-09-07",17.0307,17.3926,16.9018,17.2638,1298132.0],["2018-09-10",17.3742,17.4479,17.2454,17.3252,1572135.0],["2018-09-11",17.2331,17.411,16.8896,17.2331,1214839.0],["2018-09-12",17.1779,17.4172,17.0429,17.3497,1333177.0],["2018-09-13",17.4847,17.681,17.4417,17.5031,1129101.0],["2018-09-14",17.546,17.6442,17.2577,17.6012,1320137.0],["2018-09-17",17.5644,17.5644,17.3067,17.3804,1172133.0],["2018-09-18",17.4233,17.546,17.2209,17.5276,849067.0],["2018-09-19",17.6074,17.7607,17.6074,17.6933,859336.0],["2018-09-20",17.8221,17.9877,17.7117,17.9509,948823.0],["2018-09-21",17.9141,18.092,17.8098,17.8957,3731233.0],["2018-09-24",17.7853,17.8528,17.3926,17.4847,1371808.0],["2018-09-25",17.4724,17.6258,17.411,17.4356,1192997.0],["2018-09-26",17.4785,17.6626,17.3313,17.3436,1018587.0],["2018-09-27",17.3681,17.6012,17.2147,17.5215,1300577.0],["2018-09-28",17.4785,17.6994,17.4049,17.4294,1276290.0],["2018-10-01",17.4908,17.5706,16.9141,16.9816,1574417.0],["2018-10-02",17.0,17.2454,16.9264,17.0184,1340349.0],["2018-10-03",17.1043,17.4294,17.0368,17.2638,819401.0],["2018-10-04",17.184,17.2515,16.7791,16.8957,1070910.0],["2018-10-05",16.8282,16.9202,16.5399,16.589,1908567.0],["2018-10-08",16.5276,16.5828,16.1534,16.4479,1404408.0],["2018-10-09",16.4172,16.5583,16.3374,16.5215,1450211.0],["2018-10-10",16.4479,16.4601,15.8712,15.8834,2414519.0],["2018-10-11",15.7975,15.9632,15.184,15.1963,2557633.0],["2018-10-12",15.6442,15.6748,14.816,15.184,1896505.0],["2018-10-15",15.1472,15.6626,15.0368,15.3865,2031306.0],["2018-10-16",15.546,15.9448,15.3006,15.9387,865367.0],["2018-10-17",15.865,16.2515,15.816,16.1718,2103189.0],["2018-10-18",16.135,16.1963,15.8037,15.8466,1371808.0],["2018-10-19",15.8773,15.9448,15.6319,15.8221,1481996.0],["2018-10-22",15.9018,16.0675,15.589,15.8098,1633260.0],["2018-10-23",15.4908,15.9448,15.1104,15.7239,1301881.0],["2018-10-24",15.7546,15.8834,14.9632,14.9816,1392183.0],["2018-10-25",15.184,15.5399,15.1534,15.411,1353715.0],["2018-10-26",15.1104,15.2883,14.8098,14.8834,2155512.0],["2018-10-29",15.2209,15.3067,14.362,14.6074,2769696.0],["2018-10-30",14.6626,14.9755,14.362,14.6135,4475654.0],["2018-10-31",14.9816,17.1534,14.9816,16.4724,6964175.0],["2018-11-01",16.5276,17.3129,16.5276,17.1963,2832288.0],["2018-11-02",17.1779,17.4294,16.8405,16.8712,2168715.0],["2018-11-05",16.8712,17.0184,16.3497,16.4356,2492759.0],["2018-11-06",16.4356,16.6135,16.1656,16.3006,3326993.0],["2018-11-07",16.4356,17.1779,16.1779,17.1411,2097647.0],["2018-11-08",17.0368,17.2945,17.0123,17.1166,1343120.0],["2018-11-09",16.8528,17.1779,16.6564,17.0491,2320957.0],["2018-11-12",16.8896,16.9755,15.6994,15.7607,2406858.0],["2018-11-13",15.7791,16.2393,15.7791,15.9387,1634890.0],["2018-11-14",16.1779,16.3865,15.5337,15.7055,922254.0],["2018-11-15",15.6871,16.0798,15.4847,16.0,1170014.0],["2018-11-16",15.8957,16.1472,15.8773,16.1288,1058033.0],["2018-11-19",16.0613,16.1227,15.7607,15.8957,1279387.0],["2018-11-20",15.4233,15.8405,15.1779,15.5153,1696178.0],["2018-11-21",15.6564,15.908,15.5828,15.6871,745562.0],["2018-11-23",15.4724,15.7669,15.4724,15.5276,387288.0],["2018-11-26",15.8466,16.0675,15.6626,16.0245,1187781.0],["2018-11-27",15.8589,16.1227,15.7669,15.9632,962841.0],["2018-11-28",16.135,16.6319,15.9141,16.5706,1311335.0],["2018-11-29",16.5521,16.9632,16.3988,16.7117,2021200.0],["2018-11-30",16.6871,17.0123,16.5583,17.0,1794467.0],["2018-12-03",17.3374,17.3988,16.7853,17.0982,1166591.0],["2018-12-04",17.0061,17.0798,16.3129,16.3374,1708729.0],["2018-12-06",15.8896,16.4172,15.7975,16.4049,1634727.0],["2018-12-07",16.2761,16.5276,15.7546,15.8282,1013697.0],["2018-12-10",15.7055,15.8834,15.2147,15.4969,1053958.0],["2018-12-11",15.8528,15.9509,15.135,15.3252,1170177.0],["2018-12-12",15.6442,15.9509,15.5092,15.5276,1118669.0],["2018-12-13",15.6258,15.7485,14.8098,14.8405,1891289.0],["2018-12-14",14.7239,14.7975,14.3681,14.4356,1640595.0],["2018-12-17",14.3742,14.6503,13.8528,13.9325,2036685.0],["2018-12-18",14.3988,14.9141,14.1902,14.6687,1906122.0],["2018-12-19",14.5521,15.0429,14.4479,14.5767,1620872.0],["2018-12-20",14.4479,14.7301,13.9018,14.135,2301071.0],["2018-12-21",14.1656,14.3006,13.2638,13.3681,3400506.0],["2018-12-24",13.2393,13.3804,12.8957,12.8957,1129264.0],["2018-12-26",12.9448,14.0184,12.8405,13.9939,1621850.0],["2018-12-27",13.6442,14.0491,13.2761,13.9202,1702372.0],["2018-12-28",14.0123,14.1656,13.8344,13.9202,1453145.0],["2018-12-31",14.0798,14.1595,13.908,14.1595,1372623.0],["2019-01-02",13.8773,14.7975,13.7607,14.6074,1758281.0],["2019-01-03",14.3436,14.4969,13.9877,14.1963,1074170.0],["2019-01-04",14.5276,14.9877,14.3558,14.7362,1343935.0],["2019-01-07",14.7975,15.0491,14.5276,14.9018,2334323.0],["2019-01-08",15.184,15.2945,14.7853,15.0,1367896.0],["2019-01-09",15.2822,15.8712,15.227,15.6135,2379963.0],["2019-01-10",15.4663,15.908,15.3558,15.8466,1650864.0],["2019-01-11",15.6933,16.1043,15.5767,15.9202,1365125.0],["2019-01-14",15.6626,16.0245,15.6503,15.8221,1231465.0],["2019-01-15",15.7791,16.1043,15.7791,16.0613,828203.0],["2019-01-16",15.9448,16.2454,15.8466,15.9387,1504816.0],["2019-01-17",15.8528,16.0368,15.7055,15.9816,1561214.0],["2019-01-18",16.2331,16.2577,15.9325,16.2515,2150459.0],["2019-01-22",16.0798,16.2209,15.5215,15.681,2263418.0],["2019-01-23",15.7914,15.9141,15.5337,15.6687,1579144.0],["2019-01-24",15.5767,16.0675,15.5767,15.9202,1693244.0],["2019-01-25",16.1779,16.3804,16.1288,16.3067,1536112.0],["2019-01-28",16.0,16.3252,15.9325,16.2393,1223152.0],["2019-01-29",16.3804,16.3804,16.1595,16.319,1482811.0],["2019-01-30",16.4908,16.5767,16.227,16.4663,1774581.0],["2019-01-31",16.4479,16.546,16.3067,16.411,1898461.0],["2019-02-01",16.4847,16.9571,16.4294,16.8466,2015821.0],["2019-02-04",16.8712,17.2147,16.8466,17.2025,1154692.0],["2019-02-05",17.2945,17.4969,17.227,17.4294,1947035.0],["2019-02-06",17.4233,17.546,17.3129,17.3313,1745078.0],["2019-02-07",17.0736,17.2638,16.4785,16.8344,2160402.0],["2019-02-08",16.4172,16.7607,16.092,16.2086,4459517.0],["2019-02-11",16.3374,16.5706,16.2577,16.454,2242391.0],["2019-02-12",16.638,16.6748,16.3926,16.5276,2943454.0],["2019-02-13",16.8834,17.0675,16.6626,16.9141,2682165.0],["2019-02-14",16.7485,16.773,16.5215,16.6012,3420392.0],["2019-02-15",16.8098,16.9939,16.6687,16.9939,1760889.0],["2019-02-19",16.9387,17.3129,16.7362,17.2331,1064716.0],["2019-02-20",17.2515,17.7178,17.2454,17.638,1384196.0],["2019-02-21",17.6135,17.6442,17.3374,17.3742,749637.0],["2019-02-22",17.4417,17.7853,17.4417,17.7669,1208645.0],["2019-02-25",17.9264,18.0061,17.4847,17.5031,1070910.0],["2019-02-26",17.3865,17.5399,17.3252,17.3313,979793.0],["2019-02-27",17.2577,17.3681,17.1534,17.1963,1755673.0],["2019-02-28",17.1411,17.2515,16.9264,17.1902,1590391.0],["2019-03-01",17.3804,17.6626,17.2699,17.5215,1529266.0],["2019-03-04",17.5767,17.6135,17.1043,17.3558,1239289.0],["2019-03-05",17.3252,17.411,17.1779,17.2209,696173.0],["2019-03-06",17.1595,17.1718,16.8773,16.8773,1032116.0],["2019-03-07",16.7914,16.8773,16.3681,16.4663,1610603.0],["2019-03-08",16.2822,16.5521,16.1534,16.4356,765448.0],["2019-03-11",16.4969,17.0123,16.4233,16.865,1432118.0],["2019-03-12",16.9202,17.1227,16.816,17.0859,1363006.0],["2019-03-13",17.1779,17.3129,17.0491,17.2209,1020706.0],["2019-03-14",17.2883,17.319,17.135,17.227,824943.0],["2019-03-15",17.2331,17.5215,17.2331,17.4049,1298784.0],["2019-03-18",17.4172,17.6135,17.2331,17.5706,809295.0],["2019-03-19",17.6503,17.6933,17.3558,17.4356,702856.0],["2019-03-20",17.3804,17.3988,17.0798,17.1595,895359.0],["2019-03-21",17.0491,17.4663,17.0491,17.454,678406.0],["2019-03-22",17.2822,17.2883,16.589,16.6687,975718.0],["2019-03-25",15.908,16.3681,15.908,16.0552,1999847.0],["2019-03-26",16.2454,16.4724,16.1043,16.2209,1129590.0],["2019-03-27",16.2454,16.4785,15.9693,16.2822,1141815.0],["2019-03-28",16.3374,16.5828,16.2393,16.4417,662432.0],["2019-03-29",16.6135,16.8344,16.5399,16.7423,1070095.0],["2019-04-01",16.9387,17.3436,16.9141,17.3374,1171318.0],["2019-04-02",17.3988,17.6319,17.2454,17.589,1524702.0],["2019-04-03",17.7055,17.7055,17.319,17.4172,1251025.0],["2019-04-04",17.3804,17.5828,17.3374,17.5644,903509.0],["2019-04-05",17.589,17.9141,17.5276,17.7607,820053.0],["2019-04-08",17.6564,17.8344,17.5031,17.7914,740346.0],["2019-04-09",17.6503,17.7178,17.4601,17.4908,458193.0],["2019-04-10",17.4969,17.7485,17.4356,17.7362,558438.0],["2019-04-11",17.773,17.7914,17.6442,17.7301,537900.0],["2019-04-12",17.8957,17.9877,17.5644,17.7669,699433.0],["2019-04-15",17.7975,17.9693,17.7546,17.9325,605056.0],["2019-04-16",18.0552,18.1227,17.8528,17.9202,822987.0],["2019-04-17",18.0675,18.2515,17.9755,18.0245,836842.0],["2019-04-18",18.0491,18.2393,17.9387,18.1534,658194.0],["2019-04-22",18.0429,18.1595,17.9571,17.9939,860314.0],["2019-04-23",18.0245,18.4601,17.9816,18.2699,1614678.0],["2019-04-24",18.184,18.3865,17.9816,18.0123,826899.0],["2019-04-25",18.0,18.0,17.5092,17.546,658683.0],["2019-04-26",17.2822,17.7853,17.1902,17.7546,1896994.0],["2019-04-29",17.6994,17.9141,17.5644,17.6933,659172.0],["2019-04-30",17.5951,17.8405,17.3742,17.7607,1157300.0],["2019-05-01",17.865,18.0061,17.589,17.6196,1141978.0],["2019-05-02",17.5767,17.6074,17.1902,17.3497,939369.0],["2019-05-03",17.5215,17.8834,17.4479,17.8282,620704.0],["2019-05-06",17.2147,17.6258,16.9018,17.454,1141978.0],["2019-05-07",17.1656,20.2454,16.8834,19.0675,9742021.0],["2019-05-08",19.0675,19.7853,18.5706,19.3988,4248269.0],["2019-05-09",19.0613,19.3988,18.8405,19.2086,1813375.0],["2019-05-10",19.0552,19.2638,18.5951,19.0798,1423968.0],["2019-05-13",18.5215,18.6748,18.1718,18.4417,1592510.0],["2019-05-14",18.6012,18.865,18.4908,18.7362,1081668.0],["2019-05-15",18.6442,19.1718,18.3129,19.1288,1060641.0],["2019-05-16",19.1656,19.3558,19.0061,19.092,1309868.0],["2019-05-17",18.816,19.0613,18.6933,18.7423,1458035.0],["2019-05-20",18.4908,19.0368,18.4908,18.8712,1461947.0],["2019-05-21",19.2822,19.6687,19.2147,19.6196,1614678.0],["2019-05-22",19.411,19.6687,19.3436,19.5276,1467978.0],["2019-05-23",19.2147,19.3252,18.9939,19.2331,1039451.0],["2019-05-24",19.3926,19.4724,19.1595,19.1718,779792.0],["2019-05-28",19.1718,19.3681,19.0368,19.0613,1760400.0],["2019-05-29",18.9877,19.2209,18.8589,19.0061,764633.0],["2019-05-30",19.0491,19.2515,18.9264,19.1104,714918.0],["2019-05-31",18.8589,19.0,18.6319,18.773,1187781.0],["2019-06-03",18.7791,19.2883,18.589,18.6687,2141983.0],["2019-06-04",19.0,19.1902,18.908,19.184,1845486.0],["2019-06-05",19.319,19.319,18.7485,19.0368,1379632.0],["2019-06-06",19.0184,19.3926,18.9325,19.3436,1956163.0],["2019-06-07",19.3865,19.6319,19.2761,19.4724,1473683.0],["2019-06-10",19.6319,20.0,19.5583,19.8896,1216469.0],["2019-06-11",20.0307,20.1963,19.8712,20.0859,1636194.0],["2019-06-12",20.0613,20.3558,19.6074,19.681,1388597.0],["2019-06-13",19.816,20.0736,19.7301,19.8896,1147357.0],["2019-06-14",19.8282,19.8282,19.2209,19.227,891773.0],["2019-06-17",19.2025,19.3006,18.7055,19.0613,1718998.0],["2019-06-18",19.2086,19.5767,19.1595,19.2209,1579307.0],["2019-06-19",19.1595,19.4233,18.0,19.1779,4909723.0],["2019-06-20",19.5031,19.6196,19.0982,19.2209,1716553.0],["2019-06-21",19.0859,19.1411,18.7914,18.8589,1864557.0],["2019-06-24",18.9264,19.1104,18.7853,18.8834,1355508.0],["2019-06-25",18.9202,19.0123,18.6135,18.638,1050046.0],["2019-06-26",18.7607,19.0859,18.6933,18.8834,1715901.0],["2019-06-27",18.8834,19.0613,18.865,18.9571,1288352.0],["2019-06-28",19.0429,19.319,18.9509,19.0798,3075484.0],["2019-07-01",19.4785,19.7178,19.0491,19.0859,1681182.0],["2019-07-02",19.1043,19.1472,18.6687,19.0675,1555509.0],["2019-07-03",19.0613,19.6564,19.0613,19.2025,4097657.0],["2019-07-05",19.0982,19.1963,18.7362,19.1227,840754.0],["2019-07-08",18.908,19.0675,18.7791,18.8344,763981.0],["2019-07-09",18.7117,19.1104,18.5706,19.0675,1061130.0],["2019-07-10",19.1656,19.4356,18.9571,18.9877,1335296.0],["2019-07-11",19.0736,19.135,18.8037,18.8221,824943.0],["2019-07-12",18.8344,18.9816,18.773,18.9325,976859.0],["2019-07-15",18.9632,18.9693,18.5092,18.6074,1108400.0],["2019-07-16",18.6012,18.8896,18.5644,18.6748,660639.0],["2019-07-17",18.7239,18.816,18.3252,18.3374,826573.0],["2019-07-18",18.2822,18.4969,18.2025,18.3742,887698.0],["2019-07-19",18.4847,18.6687,18.3252,18.3313,894707.0],["2019-07-22",18.4172,18.546,18.1595,18.362,1336600.0],["2019-07-23",18.4969,18.8098,18.4847,18.7914,699759.0],["2019-07-24",18.7423,19.1779,18.6626,19.1656,909051.0],["2019-07-25",19.3865,19.5031,19.1656,19.2331,1529266.0],["2019-07-26",19.3558,19.5215,19.2761,19.5153,1419730.0],["2019-07-29",19.5092,19.8589,19.362,19.7301,1395606.0],["2019-07-30",19.5153,19.908,19.3865,19.908,1755184.0],["2019-07-31",21.1227,21.5215,20.2209,20.7423,3251198.0],["2019-08-01",20.7055,21.0,20.1411,20.2331,1759748.0],["2019-08-02",19.9141,20.3865,19.7055,20.1902,1811908.0],["2019-08-05",19.7117,19.7117,18.7485,18.9877,1714597.0],["2019-08-06",19.184,19.2945,18.6748,18.8344,2153556.0],["2019-08-07",18.589,19.0982,18.5031,19.0123,2621692.0],["2019-08-08",19.184,19.9264,19.0,19.9202,1628859.0],["2019-08-09",19.816,19.816,19.3313,19.5583,831137.0],["2019-08-12",19.3497,19.4601,19.0982,19.1656,480850.0],["2019-08-13",19.0798,19.7362,19.0798,19.4969,1185336.0],["2019-08-14",19.0552,19.0798,18.2393,18.2454,1724214.0],["2019-08-15",18.3681,18.3804,18.0429,18.3313,1219077.0],["2019-08-16",18.4908,18.865,18.4785,18.7178,996908.0],["2019-08-19",19.0736,19.1472,18.8834,18.9509,710843.0],["2019-08-20",18.8221,18.8896,18.4233,18.4417,1556813.0],["2019-08-21",18.7301,19.2025,18.6012,19.0859,1249395.0],["2019-08-22",19.1411,19.2883,18.9509,19.2454,1180446.0],["2019-08-23",19.0,19.5399,18.6564,18.7055,1678900.0],["2019-08-26",18.9325,18.9325,18.4969,18.6626,1144260.0],["2019-08-27",18.7362,18.8466,18.2699,18.3129,1233910.0],["2019-08-28",18.1534,18.3436,18.0491,18.2761,1400007.0],["2019-08-29",18.589,19.4049,18.589,19.2699,1616145.0],["2019-08-30",19.4479,19.5951,19.2209,19.3313,1276453.0],["2019-09-03",19.0429,19.0675,18.6503,18.8896,1431955.0],["2019-09-04",19.1104,19.4172,19.1104,19.362,883623.0],["2019-09-05",19.6258,20.0736,19.6135,20.0307,2504332.0],["2019-09-06",20.0613,20.5092,20.0307,20.0552,1620872.0],["2019-09-09",20.2147,20.3497,19.9877,20.2393,1243038.0],["2019-09-10",20.1411,20.454,20.0675,20.4356,1145890.0],["2019-09-11",20.4417,20.9755,20.2822,20.8466,2302375.0],["2019-09-12",20.8589,20.8589,20.4601,20.5031,1889333.0],["2019-09-13",20.6503,20.6871,20.3313,20.3497,1531222.0],["2019-09-16",20.1779,20.4724,20.0736,20.3006,911333.0],["2019-09-17",20.1779,20.2086,19.8282,20.1656,619889.0],["2019-09-18",20.3742,20.7423,20.2393,20.6196,1478084.0],["2019-09-19",19.7362,20.0245,19.4479,19.8098,8152771.0],["2019-09-20",19.9448,20.2086,19.8282,19.9693,3690809.0],["2019-09-23",19.8773,20.1656,19.6442,19.9816,1838477.0],["2019-09-24",20.1227,20.1534,19.2393,19.2577,1821688.0],["2019-09-25",19.2699,19.589,19.1963,19.546,2593167.0],["2019-09-26",19.5828,19.6319,19.3497,19.4172,1819732.0],["2019-09-27",19.5399,19.6994,19.1043,19.1595,3053479.0],["2019-09-30",19.227,19.4663,19.1534,19.362,1209297.0],["2019-10-01",19.5215,19.5583,18.3313,18.6135,2032610.0],["2019-10-02",18.3804,18.411,17.9448,18.0736,1736439.0],["2019-10-03",18.0245,18.1411,17.6687,18.0552,1785176.0],["2019-10-04",18.0491,18.1718,17.8528,18.135,1066346.0],["2019-10-07",18.0736,18.1963,17.7791,17.7853,1671891.0],["2019-10-08",17.5583,17.8466,17.4172,17.4294,1909219.0],["2019-10-09",17.6748,17.6994,17.3865,17.4233,1567245.0],["2019-10-10",17.362,17.5828,17.3129,17.5092,1165939.0],["2019-10-11",17.8344,18.0675,17.8344,17.9141,1551108.0],["2019-10-14",17.9141,18.0675,17.8896,18.0307,1237822.0],["2019-10-15",18.1104,18.4663,18.0184,18.319,1471564.0],["2019-10-16",18.2699,18.5337,18.2515,18.454,1082157.0],["2019-10-17",18.5399,18.6503,18.2699,18.546,1313617.0],["2019-10-18",18.4847,18.5706,18.2086,18.3926,1489005.0],["2019-10-21",18.5828,18.7301,18.4294,18.4479,2043857.0],["2019-10-22",18.5092,18.5276,18.0123,18.0552,1284114.0],["2019-10-23",18.0061,18.3129,17.9387,18.2454,1314595.0],["2019-10-24",18.3926,18.4356,17.8712,17.9325,817445.0],["2019-10-25",17.8712,18.2147,17.816,18.135,812392.0],["2019-10-28",18.3006,18.5092,18.2699,18.3681,1214676.0],["2019-10-29",18.0368,18.1043,17.3067,18.0184,4244194.0],["2019-10-30",18.0552,18.0736,17.6074,17.8712,1676618.0],["2019-10-31",17.8221,17.9509,17.5828,17.9202,1867491.0],["2019-11-01",18.092,18.5153,17.9325,18.2331,1826252.0],["2019-11-04",18.4049,18.6196,18.2577,18.4601,1544099.0],["2019-11-05",18.546,18.8589,18.546,18.6687,1643203.0],["2019-11-06",18.7178,18.7178,18.2454,18.3067,1415492.0],["2019-11-07",18.6196,18.7239,18.2086,18.4172,2486728.0],["2019-11-08",19.1166,19.5337,18.4356,19.3006,3896841.0],["2019-11-11",18.9939,19.4294,18.9755,19.3865,2016962.0],["2019-11-12",19.3988,19.8589,19.2883,19.6626,2613379.0],["2019-11-13",19.4969,20.0675,19.4969,20.0123,1725844.0],["2019-11-14",19.9141,20.2638,19.8221,20.0736,2069122.0],["2019-11-15",20.2331,20.4479,20.1104,20.3436,1955837.0],["2019-11-18",20.319,20.7607,20.2638,20.6196,2409792.0],["2019-11-19",20.6687,20.7301,20.5399,20.5767,1922422.0],["2019-11-20",20.4847,20.6994,20.3067,20.3988,1826904.0],["2019-11-21",20.4479,20.4601,20.184,20.2025,1545892.0],["2019-11-22",20.2515,20.5276,20.2331,20.4233,1079060.0],["2019-11-25",20.4785,20.7485,20.411,20.4601,1073192.0],["2019-11-26",20.4049,20.638,20.3558,20.5337,1214513.0],["2019-11-27",20.6135,20.6748,20.4785,20.5644,1489657.0],["2019-11-29",20.5092,20.5583,20.1288,20.1411,532358.0],["2019-12-02",20.135,20.2393,19.8589,19.865,1003917.0],["2019-12-03",19.6074,19.7607,19.3558,19.6196,1382729.0],["2019-12-04",19.6933,19.9877,19.6258,19.8466,1199843.0],["2019-12-05",19.9141,20.0368,19.7423,19.8221,737086.0],["2019-12-06",19.9448,20.184,19.9325,20.0123,1201962.0],["2019-12-09",19.9571,20.1902,19.9264,20.0061,813696.0],["2019-12-10",19.9448,20.0491,19.8773,19.9141,908725.0],["2019-12-11",19.9387,20.0675,19.8834,20.0061,1269118.0],["2019-12-12",20.0184,20.6258,19.9939,20.4969,1024781.0],["2019-12-13",20.4663,20.9018,20.4356,20.8957,1157137.0],["2019-12-16",20.908,21.1718,20.908,20.9939,1023314.0],["2019-12-17",21.0859,21.1227,20.9509,20.9939,1149639.0],["2019-12-18",21.0613,21.2147,20.9387,21.1043,841895.0],["2019-12-19",21.2331,21.2761,21.0552,21.1472,872213.0],["2019-12-20",21.3313,21.5644,21.1656,21.2638,3892277.0],["2019-12-23",21.2638,21.6626,21.2209,21.6564,869605.0],["2019-12-24",21.6626,21.7117,21.4294,21.4479,721112.0],["2019-12-26",21.5153,21.7178,21.4601,21.6626,598047.0],["2019-12-27",21.6994,21.7239,21.4479,21.4724,910192.0],["2019-12-30",21.454,21.5521,21.3313,21.4785,731870.0],["2019-12-31",21.3865,21.7178,21.3006,21.5706,883134.0],["2020-01-02",21.7791,21.7975,21.5276,21.7791,746214.0],["2020-01-03",21.3497,21.6503,21.2638,21.546,1021847.0],["2020-01-06",21.3558,21.6012,21.092,21.2883,2377518.0],["2020-01-07",21.3742,21.4356,21.1656,21.2331,1141163.0],["2020-01-08",21.1963,21.3681,21.0798,21.3313,1081668.0],["2020-01-09",21.4724,21.5276,21.1718,21.4601,991692.0],["2020-01-10",21.4785,21.5153,21.0368,21.1718,1029345.0],["2020-01-13",21.1779,21.2331,21.0123,21.1472,762025.0],["2020-01-14",21.1656,21.3129,20.9755,21.1472,1105792.0],["2020-01-15",21.1534,21.6871,21.1043,21.4785,989084.0],["2020-01-16",21.6319,21.9816,21.5644,21.9387,927959.0],["2020-01-17",22.0061,22.0061,21.6687,21.8405,853468.0],["2020-01-21",21.773,21.773,21.3988,21.4663,826899.0],["2020-01-22",21.546,21.8098,21.546,21.6319,553222.0],["2020-01-23",21.5583,21.7178,21.2699,21.6564,705953.0],["2020-01-24",21.6933,21.6933,21.0982,21.2577,682970.0],["2020-01-27",20.6994,20.9939,20.6135,20.7853,796092.0],["2020-01-28",20.9141,21.1472,20.8221,21.0491,640590.0],["2020-01-29",21.1963,21.1963,20.8712,20.9141,548332.0],["2020-01-30",20.6503,21.0491,20.5951,21.0429,639938.0],["2020-01-31",20.8712,20.8773,20.4663,20.6871,1197398.0],["2020-02-03",20.7853,21.1656,20.6564,20.7485,1779308.0],["2020-02-04",21.184,21.454,21.0613,21.3313,1548011.0],["2020-02-05",21.6135,21.6258,21.1104,21.4417,797559.0],["2020-02-06",21.4785,21.4785,20.9018,20.9325,1252655.0],["2020-02-07",20.7362,20.7546,20.362,20.3681,900249.0],["2020-02-10",20.2454,21.0245,20.1534,21.0061,1331710.0],["2020-02-11",20.8589,21.3313,20.3988,20.7055,2368553.0],["2020-02-12",20.2147,20.908,20.0675,20.411,3175566.0],["2020-02-13",20.1534,20.546,20.1043,20.2945,1102858.0],["2020-02-14",20.2515,20.3558,20.1288,20.2025,1034724.0],["2020-02-18",20.1043,20.3006,19.7975,19.8344,1354041.0],["2020-02-19",19.9018,20.0184,19.6012,19.6994,1508891.0],["2020-02-20",19.6748,19.7975,19.3865,19.6196,1522257.0],["2020-02-21",19.4847,19.5276,19.1534,19.1902,1732853.0],["2020-02-24",18.4294,18.681,18.1779,18.184,1831794.0],["2020-02-25",18.2822,18.3006,17.0368,17.2393,2840438.0],["2020-02-26",17.3252,17.4356,16.5092,16.5276,1625436.0],["2020-02-27",16.0184,16.5215,15.6503,15.8282,1909219.0],["2020-02-28",15.1472,16.092,15.1472,15.4601,4451856.0],["2020-03-02",15.6933,15.9939,14.9202,15.9387,2623811.0],["2020-03-03",16.0613,16.2515,14.8712,15.2883,2344592.0],["2020-03-04",15.5399,15.7055,15.1779,15.4785,2651847.0],["2020-03-05",15.0429,15.2945,14.2638,14.3558,2467657.0],["2020-03-06",13.8098,14.4479,13.6564,14.2209,1910034.0],["2020-03-09",12.9387,13.2945,11.8834,11.8896,2825768.0],["2020-03-10",12.4969,13.5521,12.135,13.4969,3087709.0],["2020-03-11",12.9387,13.1595,11.8282,12.135,2950626.0],["2020-03-12",10.9632,11.2945,10.0429,10.0491,3209307.0],["2020-03-13",10.9387,11.5092,9.7975,11.5031,2998059.0],["2020-03-16",9.816,10.2515,8.135,8.135,4002954.0],["2020-03-17",8.6074,8.6503,7.1166,7.5337,6066208.0],["2020-03-18",7.3006,8.3804,6.4724,7.227,5276473.0],["2020-03-19",7.0675,9.7178,6.773,9.1718,3306292.0],["2020-03-20",9.3067,9.6135,8.2147,8.2393,3791543.0],["2020-03-23",8.1472,8.9018,7.8528,8.4479,2182733.0],["2020-03-24",9.2393,10.0982,9.0123,9.7423,2540844.0],["2020-03-25",9.865,10.6074,9.2025,10.1166,3141988.0],["2020-03-26",10.319,11.9448,10.2638,11.865,3533514.0],["2020-03-27",11.1534,12.184,10.6687,11.2025,4478262.0],["2020-03-30",11.1779,11.1779,10.5153,10.9325,2096669.0],["2020-03-31",10.908,11.4417,10.5215,10.8589,3546065.0],["2020-04-01",10.2147,11.8589,10.1902,11.5399,5614372.0],["2020-04-02",11.3804,12.092,10.6933,11.2331,5297663.0],["2020-04-03",11.1534,11.3497,10.8037,11.1595,4585516.0],["2020-04-06",11.9877,12.5031,11.7178,12.184,2789093.0],["2020-04-07",13.2638,13.4479,11.6442,11.6626,3938569.0],["2020-04-08",11.9141,12.0675,11.3067,11.6564,3296186.0],["2020-04-09",11.8221,12.6258,11.6933,12.2822,6040780.0],["2020-04-13",12.2331,12.3313,11.4356,11.865,1709055.0],["2020-04-14",12.184,12.3313,11.2209,11.6319,2473036.0],["2020-04-15",11.0613,11.184,10.5031,10.9693,2065373.0],["2020-04-16",11.0184,11.0613,10.4601,10.7853,1565941.0],["2020-04-17",11.1779,11.9755,10.9816,11.8589,2263744.0],["2020-04-20",11.5092,11.773,11.2331,11.3865,1289167.0],["2020-04-21",10.9939,11.0552,10.6503,10.7362,1157626.0],["2020-04-22",11.1227,11.3374,10.7669,11.227,1393324.0],["2020-04-23",11.3006,11.6994,11.1411,11.1779,1218099.0],["2020-04-24",11.3129,11.4294,11.0491,11.3313,747681.0],["2020-04-27",11.4601,12.5767,11.4294,12.4049,1640269.0],["2020-04-28",12.773,13.0,12.1595,12.6319,1905307.0],["2020-04-29",13.1902,13.6319,12.9877,13.4417,2279555.0],["2020-04-30",13.2331,13.589,12.4663,12.589,2519491.0],["2020-05-01",12.1902,12.2699,10.8037,11.0552,3277115.0],["2020-05-04",10.8712,11.7178,10.6564,11.6442,2255594.0],["2020-05-05",11.9018,11.908,10.9939,11.1043,2187949.0],["2020-05-06",11.2209,11.3129,10.8037,10.8098,1623969.0],["2020-05-07",11.0245,11.9877,11.0245,11.9571,3286080.0],["2020-05-08",12.2393,12.3558,11.908,12.0429,2426255.0],["2020-05-11",11.7546,11.7546,11.3497,11.3558,1696504.0],["2020-05-12",11.4417,11.5767,10.6196,10.6319,2577030.0],["2020-05-13",10.6196,10.7669,9.816,9.9387,2485750.0],["2020-05-14",9.7117,10.1043,9.3129,9.9448,2843861.0],["2020-05-15",9.681,10.1718,9.6012,10.0184,835864.0],["2020-05-18",10.6564,11.4049,10.5215,11.3252,1677107.0],["2020-05-19",11.2393,11.5337,10.7669,10.9325,1264065.0],["2020-05-20",11.3252,11.5951,11.2209,11.4601,2324380.0],["2020-05-21",11.3865,11.546,10.9202,11.1411,1384685.0],["2020-05-22",11.0736,11.0798,10.7055,10.9632,818423.0],["2020-05-26",11.4724,11.9325,11.4663,11.6564,1231954.0],["2020-05-27",11.8221,12.454,11.7485,12.3436,2374910.0],["2020-05-28",12.2699,12.2945,11.4172,11.4724,1885747.0],["2020-05-29",11.3374,11.5215,10.9755,11.0736,1497155.0],["2020-06-01",11.0429,12.184,11.0123,11.9509,2215333.0],["2020-06-02",12.1227,12.1227,11.6074,11.7669,1233095.0],["2020-06-03",11.9755,12.7362,11.865,12.6564,2771163.0],["2020-06-04",12.5337,12.773,12.1166,12.4356,2210606.0],["2020-06-05",13.1902,13.4356,12.8282,12.9448,1917695.0],["2020-06-08",13.2515,13.9632,13.0368,13.8957,2465701.0],["2020-06-09",13.4233,13.4601,12.589,13.0859,2158935.0],["2020-06-10",13.0491,13.0491,12.2086,12.3558,1496177.0],["2020-06-11",11.3926,11.681,10.6871,10.8773,2884122.0],["2020-06-12",11.4724,11.7117,10.9325,11.3804,1540676.0],["2020-06-15",10.8896,11.6748,10.6074,11.5399,1559910.0],["2020-06-16",12.2209,12.3313,11.5644,11.816,1341327.0],["2020-06-17",11.7791,11.8589,11.0736,11.0982,2247933.0],["2020-06-18",10.9816,11.4233,10.908,11.0184,1655591.0],["2020-06-19",11.135,11.2577,10.7975,10.9325,2845654.0],["2020-06-22",10.7914,11.1288,10.4724,10.6319,2196425.0],["2020-06-23",10.8037,10.9202,10.4417,10.6135,2780617.0],["2020-06-24",10.5153,10.5276,10.0552,10.2454,3011099.0],["2020-06-25",10.0613,10.4294,9.9939,10.4049,2665702.0],["2020-06-26",10.2822,10.3497,9.7178,9.9509,6616496.0],["2020-06-29",10.1288,11.0798,9.9939,11.0552,2939868.0],["2020-06-30",10.9755,11.0491,10.4847,10.6258,1899765.0],["2020-07-01",10.6319,10.8589,10.2331,10.411,2564642.0],["2020-07-02",10.7178,11.1718,10.6196,10.9264,2914114.0],["2020-07-06",11.2638,11.362,10.6871,10.7975,8426611.0],["2020-07-07",10.5644,10.6442,9.9448,9.9939,2924872.0],["2020-07-08",10.0245,10.0491,9.6748,9.9202,3212567.0],["2020-07-09",9.9693,10.0429,9.589,9.9202,2088519.0],["2020-07-10",9.8405,10.2883,9.7423,10.2822,1625436.0],["2020-07-13",10.4294,10.7301,10.2638,10.3742,2322587.0],["2020-07-14",10.3374,10.4724,10.184,10.3497,1298947.0],["2020-07-15",10.6933,11.1534,10.6687,11.0675,2421039.0],["2020-07-16",10.9509,11.1595,10.7669,10.9264,1137577.0],["2020-07-17",10.9448,10.9939,10.6994,10.8528,1441083.0],["2020-07-20",10.7485,10.9141,10.4969,10.5767,1535460.0],["2020-07-21",10.6871,11.0429,10.638,10.8344,2826094.0],["2020-07-22",10.773,11.3252,10.7362,11.0061,1671891.0],["2020-07-23",10.9387,11.4908,10.8773,11.319,1756325.0],["2020-07-24",11.1411,11.3067,10.9202,10.9693,1171481.0],["2020-07-27",10.9202,11.0736,10.6196,10.7791,2188438.0],["2020-07-28",10.6871,10.7914,10.2086,10.2577,3150138.0],["2020-07-29",10.7485,11.7239,10.4969,11.6871,4331073.0],["2020-07-30",11.4417,11.4969,11.184,11.4908,1980450.0],["2020-07-31",11.3681,11.4663,10.9325,11.3067,2468309.0],["2020-08-03",11.3374,11.5153,11.1227,11.4908,1673521.0],["2020-08-04",11.4785,11.8098,11.4785,11.7607,1245809.0],["2020-08-05",11.8344,11.9448,11.6503,11.7607,1325679.0],["2020-08-06",11.7485,11.865,11.6319,11.7423,1268303.0],["2020-08-07",11.7607,12.3436,11.6748,12.3374,1638150.0],["2020-08-10",12.319,13.2025,12.319,13.0061,3381598.0],["2020-08-11",13.3067,13.8589,13.2331,13.4049,2694064.0],["2020-08-12",13.5583,13.6258,12.8957,13.135,1433911.0],["2020-08-13",13.0368,13.1104,12.8712,12.9571,983216.0],["2020-08-14",12.8098,13.1963,12.773,13.0,752571.0],["2020-08-17",12.9755,13.0184,12.7607,12.8957,1380284.0],["2020-08-18",12.9202,12.9693,12.6748,12.6994,1252655.0],["2020-08-19",12.7485,13.0491,12.6196,12.6564,746703.0],["2020-08-20",12.4724,12.6687,12.3374,12.3742,889817.0],["2020-08-21",12.2393,12.3926,12.2025,12.2699,1101391.0],["2020-08-24",12.3988,12.7117,12.2515,12.6564,862759.0],["2020-08-25",12.816,13.0,12.6687,12.8773,1016957.0],["2020-08-26",12.8589,12.8589,12.5337,12.6135,966753.0],["2020-08-27",12.7362,13.0675,12.681,12.9693,1107911.0],["2020-08-28",12.9693,13.1534,12.7423,12.9448,986476.0],["2020-08-31",12.8834,12.9448,12.5215,12.5399,1252981.0],["2020-09-01",12.4969,12.4969,12.2331,12.2945,2162684.0],["2020-09-02",12.4233,12.9755,12.3558,12.9141,1125026.0],["2020-09-03",12.9755,13.2209,12.2638,12.3926,1294383.0],["2020-09-04",12.5276,12.7055,12.1288,12.4294,980608.0],["2020-09-08",12.1656,12.319,11.9632,12.0061,1372297.0],["2020-09-09",12.184,12.3865,11.9693,12.2822,1189085.0],["2020-09-10",12.3988,12.6074,12.2393,12.4601,2788604.0],["2020-09-11",12.5276,12.6258,12.2945,12.5337,1636683.0],["2020-09-14",12.6442,12.908,12.5644,12.7607,1586642.0],["2020-09-15",12.8405,12.8896,12.3926,12.4233,1453960.0],["2020-09-16",12.5215,13.1411,12.4908,12.5767,2037337.0],["2020-09-17",12.362,12.7485,12.1902,12.6933,1855592.0],["2020-09-18",12.7178,12.7178,12.2331,12.2515,3212730.0],["2020-09-21",11.9448,11.9509,11.3926,11.681,2607837.0],["2020-09-22",11.7239,12.0491,11.7239,12.0123,1429184.0],["2020-09-23",12.0429,12.3558,11.4724,11.4969,1668468.0],["2020-09-24",11.4479,11.8405,11.227,11.6564,1508402.0],["2020-09-25",11.6258,12.0613,11.6135,11.9264,1505468.0],["2020-09-28",12.2393,12.4049,12.0061,12.2883,1799683.0],["2020-09-29",13.092,13.546,13.0,13.5031,3971169.0],["2020-09-30",13.4908,13.7791,13.4724,13.5828,2317371.0],["2020-10-01",13.6871,13.8712,13.4294,13.5767,2180125.0],["2020-10-02",13.1472,13.7055,13.0798,13.6503,1448581.0],["2020-10-05",13.7975,14.1595,13.7055,14.0307,4579159.0],["2020-10-06",14.1779,14.3681,13.8773,13.8957,2838156.0],["2020-10-07",14.1104,14.3313,13.9816,14.227,2853967.0],["2020-10-08",14.411,14.8896,14.362,14.8528,1862275.0],["2020-10-09",14.9202,15.0307,14.5337,14.6074,2309221.0],["2020-10-12",14.6319,14.6687,14.1779,14.2025,1211579.0],["2020-10-13",14.2638,14.3067,13.7546,13.7791,1254285.0],["2020-10-14",13.7423,13.9202,13.411,13.4294,1476943.0],["2020-10-15",13.2209,13.8896,13.2025,13.8282,792995.0],["2020-10-16",14.0982,14.135,13.7791,13.8282,657379.0],["2020-10-19",13.8957,13.9571,13.3804,13.4233,1381588.0],["2020-10-20",13.5583,13.6012,13.2883,13.3558,929915.0],["2020-10-21",13.2945,13.4908,13.2209,13.2883,1529266.0],["2020-10-22",13.3558,13.9448,13.2699,13.8528,1451352.0],["2020-10-23",13.9939,13.9939,13.5399,13.6564,1014186.0],["2020-10-26",13.4969,13.4969,12.7362,12.9387,1621361.0],["2020-10-27",13.6135,13.7669,13.2454,13.4663,3187791.0],["2020-10-28",13.5521,13.5521,11.9939,12.0245,4026100.0],["2020-10-29",11.9571,12.6564,11.9018,12.4601,2030654.0],["2020-10-30",12.2699,12.5337,12.2454,12.4663,2227884.0],["2020-11-02",12.6074,12.7117,12.1043,12.1534,2749158.0],["2020-11-03",12.4601,12.7301,12.2822,12.6994,2710853.0],["2020-11-04",12.4785,12.7669,12.1166,12.2699,1454612.0],["2020-11-05",12.362,13.2025,12.3313,13.1902,1228042.0],["2020-11-06",13.1963,13.2945,12.9387,12.9632,1474498.0],["2020-11-09",14.3497,15.092,14.2025,14.454,2470754.0],["2020-11-10",14.5276,14.7055,14.0307,14.3681,1377187.0],["2020-11-11",14.3804,14.4172,13.8896,14.0123,1222174.0],["2020-11-12",13.8834,14.135,13.589,13.6933,930893.0],["2020-11-13",13.9387,14.4356,13.8834,14.362,784356.0],["2020-11-16",14.8896,15.3006,14.6748,15.2393,2023645.0],["2020-11-17",14.9632,15.5706,14.6687,15.4417,1483626.0],["2020-11-18",15.5828,16.0,15.3374,15.3865,1955511.0],["2020-11-19",15.2209,15.9939,15.1534,15.9509,1864068.0],["2020-11-20",15.8466,16.0613,15.7117,15.9448,1228857.0],["2020-11-23",16.2086,16.8712,16.1656,16.8282,1611907.0],["2020-11-24",17.184,17.6933,16.908,17.4601,1881509.0],["2020-11-25",17.3558,17.7117,17.0859,17.4969,963982.0],["2020-11-27",17.5092,17.8037,17.3497,17.5644,534966.0],["2020-11-30",17.454,17.6933,16.8957,16.9755,2077435.0],["2020-12-01",17.9509,18.681,17.8528,18.411,3309715.0],["2020-12-02",18.2393,18.681,18.1656,18.5215,1957630.0],["2020-12-03",18.638,19.411,18.2945,19.2209,3059999.0],["2020-12-04",19.6319,21.7239,19.6012,21.4172,6493920.0],["2020-12-07",21.3436,21.6319,20.3252,20.4601,3119005.0],["2020-12-08",20.2454,20.546,19.9509,20.135,2330248.0],["2020-12-09",20.2515,21.0061,20.2454,20.6196,2575563.0],["2020-12-10",20.3067,20.9202,20.1779,20.7178,1543121.0],["2020-12-11",20.2454,20.8098,20.2454,20.5583,1344750.0],["2020-12-14",20.8589,20.9509,20.1779,20.2577,1219566.0],["2020-12-15",20.4479,20.7669,20.0123,20.7607,1827067.0],["2020-12-16",20.8405,21.1043,20.4663,20.6871,1321604.0],["2020-12-17",20.8589,21.5031,20.7239,21.4785,3515747.0],["2020-12-18",21.4724,21.4724,20.8466,20.9571,5327329.0],["2020-12-21",20.454,21.411,20.3926,21.2638,2961547.0],["2020-12-22",21.3681,21.7975,21.1595,21.6748,1992512.0],["2020-12-23",21.9325,22.3865,21.7117,22.319,3073691.0],["2020-12-24",22.3988,22.4724,22.1227,22.4294,549473.0],["2020-12-28",22.681,23.3681,22.5031,22.9693,2052822.0],["2020-12-29",22.9693,23.1411,22.3497,22.5276,2207020.0],["2020-12-30",22.5092,23.0368,22.4724,22.8528,1797401.0],["2020-12-31",22.8957,23.3067,22.5153,23.0491,1028693.0],["2021-01-04",23.1595,23.184,21.8773,22.2454,1899602.0],["2021-01-05",22.2393,23.0184,22.2025,22.8344,1996424.0],["2021-01-06",23.184,24.1043,22.8957,23.4172,4623169.0],["2021-01-07",23.9264,24.1104,22.9693,23.1595,3182412.0],["2021-01-08",23.5521,23.5706,22.7117,22.7975,2418757.0],["2021-01-11",22.0859,23.4417,21.7669,22.5521,3894070.0],["2021-01-12",22.7178,22.9877,22.4356,22.4969,2062113.0],["2021-01-13",22.4233,22.5337,21.4233,21.4601,4497170.0],["2021-01-14",21.7117,21.8528,21.0798,21.2086,4630341.0],["2021-01-15",21.0,21.0859,20.3129,20.8037,3172143.0],["2021-01-19",20.9816,21.0982,20.362,20.7546,2320142.0],["2021-01-20",20.7791,21.0061,20.454,20.8589,1834728.0],["2021-01-21",21.1104,21.1656,20.5583,20.8344,1711826.0],["2021-01-22",20.546,20.7485,20.2515,20.5092,1918836.0],["2021-01-25",21.9387,22.0491,20.4049,20.9018,3456415.0],["2021-01-26",21.227,21.2822,20.3804,20.411,2103352.0],["2021-01-27",20.2515,20.411,19.2147,20.3006,3238647.0],["2021-01-28",20.5276,20.9202,20.3006,20.6564,2554373.0],["2021-01-29",20.6503,20.7301,20.3129,20.4663,2341984.0],["2021-02-01",20.7607,21.546,20.4969,21.2945,1602616.0],["2021-02-02",21.5706,22.0552,21.2515,21.773,1215980.0],["2021-02-03",21.7301,22.4233,21.5767,22.3681,1993490.0],["2021-02-04",22.3681,22.9018,22.3681,22.8282,1114268.0],["2021-02-05",23.1104,23.4908,22.5337,22.6994,1895364.0],["2021-02-08",22.7975,23.1595,22.6074,23.1166,1379958.0],["2021-02-09",22.8957,22.9939,21.9939,22.8221,2080043.0],["2021-02-10",21.5276,22.0552,20.7423,21.2761,4390894.0],["2021-02-11",21.3558,21.9448,21.2086,21.3006,1755347.0],["2021-02-12",20.9202,21.5031,20.9202,21.4294,1008644.0],["2021-02-16",21.7362,22.0,21.1288,21.3865,1287863.0],["2021-02-17",21.1718,21.6196,20.9877,21.546,1081342.0],["2021-02-18",21.3129,21.5031,20.9755,21.0,1201473.0],["2021-02-19",21.1227,21.4847,21.0368,21.2515,1272867.0],["2021-02-22",20.9877,22.0123,20.9877,21.908,1753391.0],["2021-02-23",21.6258,21.7853,20.8957,21.7239,1083135.0],["2021-02-24",21.6687,22.6319,21.6687,22.5337,1666349.0],["2021-02-25",22.3926,22.3926,21.3497,21.6748,1588109.0],["2021-02-26",21.8221,21.9264,20.5092,21.3252,1949154.0],["2021-03-01",22.0429,22.4172,21.8282,22.2883,1482322.0],["2021-03-02",22.1472,22.4847,21.8834,22.1104,1233910.0],["2021-03-03",22.4294,22.681,21.8405,21.9632,1684768.0],["2021-03-04",21.8466,22.2699,20.6012,20.9509,2008975.0],["2021-03-05",21.2331,21.8589,20.319,21.8221,1226412.0],["2021-03-08",21.9448,23.4356,21.9448,22.6442,3353725.0],["2021-03-09",22.9632,23.1411,21.9755,22.0798,2896021.0],["2021-03-10",22.0613,22.6871,21.8834,22.5399,1499763.0],["2021-03-11",22.5767,22.9387,22.5215,22.6503,1333340.0],["2021-03-12",22.5031,22.816,22.4724,22.6687,1129264.0],["2021-03-15",22.6871,23.4908,22.4294,23.4049,1954207.0],["2021-03-16",23.4294,23.7607,22.7975,23.0613,2583876.0],["2021-03-17",23.0061,23.9877,22.6994,23.9755,2131225.0],["2021-03-18",23.8405,24.0491,22.8098,22.9264,1544099.0],["2021-03-19",22.8037,23.0613,22.2086,22.6503,2404087.0],["2021-03-22",22.6994,22.7853,22.184,22.2945,1279713.0],["2021-03-23",21.9264,22.4049,21.3865,21.6074,2408325.0],["2021-03-24",21.9264,22.2393,21.4294,21.4847,2098788.0],["2021-03-25",21.1902,22.5215,20.8037,22.3865,1785339.0],["2021-03-26",22.6135,23.2638,22.2393,23.2147,1639617.0],["2021-03-29",23.0613,23.319,22.4601,22.6196,1615004.0],["2021-03-30",22.6626,23.3497,22.4356,23.2638,1462762.0],["2021-03-31",23.3129,23.589,22.865,23.2822,1603757.0],["2021-04-01",23.5706,23.5706,22.8344,23.2761,1340186.0],["2021-04-05",23.6994,24.1166,23.4417,24.0429,2263418.0],["2021-04-06",23.8405,24.2025,23.6871,24.1288,2795124.0],["2021-04-07",24.1104,24.2454,23.454,23.681,2060646.0],["2021-04-08",24.3988,24.4172,23.7485,24.0982,2864073.0],["2021-04-09",23.8773,24.3681,23.6319,24.319,1588924.0],["2021-04-12",24.3313,24.9571,24.2331,24.8773,1809137.0],["2021-04-13",24.7362,24.7975,24.1963,24.6626,1633423.0],["2021-04-14",24.7117,25.6503,24.6687,24.9018,2813706.0],["2021-04-15",25.2331,25.2761,24.6196,24.8405,3187302.0],["2021-04-16",24.8466,25.0,24.5583,24.6564,2238642.0],["2021-04-19",24.5399,25.0491,24.3926,24.9448,1934647.0],["2021-04-20",24.8344,24.9387,24.4969,24.6564,1990067.0],["2021-04-21",24.5951,25.546,24.3436,25.2945,1398540.0],["2021-04-22",25.3681,25.5092,24.9755,25.1288,2315904.0],["2021-04-23",25.2025,25.9325,24.9693,25.6871,1595118.0],["2021-04-26",25.8834,25.9816,25.6258,25.7423,1385500.0],["2021-04-27",25.8466,26.0368,25.5521,25.9387,2258039.0],["2021-04-28",26.9939,28.2699,26.7178,28.1963,6096526.0],["2021-04-29",28.2822,28.6994,27.7239,27.8589,3071409.0],["2021-04-30",27.6933,28.135,27.3681,28.0675,2491129.0],["2021-05-03",28.0982,28.7362,27.2699,28.4908,2773445.0],["2021-05-04",28.3313,28.8282,27.5337,28.6994,2099440.0],["2021-05-05",29.0,29.1043,28.4049,28.5706,1859015.0],["2021-05-06",28.6933,29.0982,28.0982,29.0429,1595118.0],["2021-05-07",29.0982,29.6564,28.8896,29.3436,1481181.0],["2021-05-10",30.0184,30.6748,29.6994,29.9939,3491460.0],["2021-05-11",29.2761,29.9632,28.8589,29.5706,2412726.0],["2021-05-12",29.2638,29.2945,27.4601,27.6933,2656248.0],["2021-05-13",27.7975,28.7669,27.5767,28.6442,2206205.0],["2021-05-14",28.8344,29.8221,28.6012,29.638,1512640.0],["2021-05-17",29.4601,30.454,29.1166,30.3067,2497975.0],["2021-05-18",30.2638,30.5399,29.6319,29.681,1904981.0],["2021-05-19",28.9693,29.3742,28.4908,29.2515,1424294.0],["2021-05-20",29.4479,29.8344,28.9755,29.7485,1396258.0],["2021-05-21",30.1718,30.6564,29.9141,30.1779,2869452.0],["2021-05-24",30.227,30.5031,29.8712,29.9264,1226738.0],["2021-05-25",30.1472,30.3497,29.5951,29.6135,1730897.0],["2021-05-26",29.6196,29.8528,29.4356,29.7669,1208808.0],["2021-05-27",30.0613,30.0613,29.6626,29.908,1620383.0],["2021-05-28",29.9632,29.9632,29.1104,29.5706,1180283.0],["2021-06-01",29.8834,30.0798,29.589,29.6933,1145401.0],["2021-06-02",29.7055,29.7423,29.0613,29.227,1615004.0],["2021-06-03",28.9202,28.9202,28.2945,28.5644,2346548.0],["2021-06-04",28.865,29.092,28.5767,28.9877,1250373.0],["2021-06-07",29.0613,29.6503,28.9571,29.2086,1233584.0],["2021-06-08",29.1411,30.092,29.0982,29.9816,1570179.0],["2021-06-09",30.0245,30.0307,29.4233,29.454,890958.0],["2021-06-10",29.7423,29.9448,28.9816,29.0798,1655428.0],["2021-06-11",29.1534,29.4601,28.9264,29.2086,1162353.0],["2021-06-14",29.2883,29.2883,28.2577,28.3497,1602942.0],["2021-06-15",28.3252,29.4908,28.2699,29.2883,2495367.0],["2021-06-16",29.0,29.1595,28.1227,28.3313,1126493.0],["2021-06-17",28.3804,28.5951,27.227,27.638,1824459.0],["2021-06-18",27.2086,27.5521,26.6012,26.6871,2365293.0],["2021-06-21",27.1534,27.8098,27.1534,27.4663,1952903.0],["2021-06-22",27.2761,27.4233,26.8834,27.4172,2132529.0],["2021-06-23",27.2393,27.7546,27.1411,27.4785,2297485.0],["2021-06-24",27.7423,28.2393,27.5276,28.1963,1324701.0],["2021-06-25",28.3988,28.681,28.184,28.589,3823817.0],["2021-06-28",28.4724,28.589,27.5521,27.8466,2026090.0],["2021-06-29",27.9509,28.2454,27.6564,27.8773,1182239.0],["2021-06-30",27.9141,28.2515,27.7178,27.9816,1616471.0],["2021-07-01",28.1043,28.546,27.7975,28.3926,896663.0],["2021-07-02",28.5276,29.4049,28.2883,29.1963,2951441.0],["2021-07-06",29.5153,30.0245,27.9448,28.3681,2966437.0],["2021-07-07",28.3436,28.6748,27.6687,28.3804,1520953.0],["2021-07-08",27.6687,28.9571,27.2883,28.5521,1398051.0],["2021-07-09",28.8957,29.0,28.4601,28.7117,1448418.0],["2021-07-12",28.5828,28.638,28.0552,28.2699,1884606.0],["2021-07-13",28.0368,28.2331,27.2761,27.3988,1795119.0],["2021-07-14",27.5215,27.8712,27.092,27.6626,1323234.0],["2021-07-15",27.4724,27.6074,27.1656,27.5153,943770.0],["2021-07-16",27.6994,27.7423,26.7485,26.8405,1609788.0],["2021-07-19",26.0123,26.6074,25.6258,26.1166,1995120.0],["2021-07-20",26.2883,27.4601,26.1104,27.1166,1843693.0],["2021-07-21",27.5521,27.9632,27.2699,27.865,1266673.0],["2021-07-22",27.908,27.908,26.7607,27.1595,1920466.0],["2021-07-23",27.4294,27.5092,27.0061,27.3558,744421.0],["2021-07-26",27.4233,27.7975,27.4233,27.6687,506441.0],["2021-07-27",27.3804,27.6135,27.0368,27.3252,666833.0],["2021-07-28",27.3313,27.6503,26.9755,27.3313,993159.0],["2021-07-29",27.5399,27.5399,26.7975,27.0736,1822177.0],["2021-07-30",27.0,27.2699,26.7485,27.2393,1657710.0],["2021-08-02",27.5031,28.6687,27.1779,27.2209,2323402.0],["2021-08-03",27.2454,27.4847,26.1472,27.092,2033751.0],["2021-08-04",25.0675,25.4908,23.3804,24.6687,8702896.0],["2021-08-05",24.9448,24.9693,23.816,24.3436,4587309.0],["2021-08-06",24.5951,25.4785,24.5644,25.3865,2193165.0],["2021-08-09",25.2454,25.3006,24.6074,24.7423,1877760.0],["2021-08-10",24.7853,25.7791,24.7423,25.7362,2317371.0],["2021-08-11",25.7362,27.3067,25.589,27.1411,2917700.0],["2021-08-12",27.362,27.6135,26.9141,26.9816,1576373.0],["2021-08-13",26.8712,26.9264,26.1963,26.6564,1142141.0],["2021-08-16",26.4969,26.4969,25.6442,26.1779,1343935.0],["2021-08-17",25.8834,25.9571,25.2883,25.6442,1786643.0],["2021-08-18",25.4294,25.6442,25.1411,25.1656,1176045.0],["2021-08-19",24.7362,24.8528,23.9632,24.5951,2435709.0],["2021-08-20",24.5583,25.1043,24.3865,25.0798,1594466.0],["2021-08-23",25.4663,25.5399,25.092,25.3681,840102.0],["2021-08-24",25.3313,26.0798,25.2577,25.9448,672864.0],["2021-08-25",25.8098,26.6994,25.8098,26.5951,1269444.0],["2021-08-26",26.6503,26.7178,26.1104,26.2025,668626.0],["2021-08-27",26.2147,27.2209,26.1104,27.1166,1595607.0],["2021-08-30",27.1534,27.1963,26.4049,26.4601,1360561.0],["2021-08-31",26.4294,26.4417,25.8896,26.0613,1472705.0],["2021-09-01",26.1288,26.1902,25.3558,25.9755,1152573.0],["2021-09-02",26.2393,26.319,25.8221,26.2209,1068954.0],["2021-09-03",26.1411,26.2393,25.5215,25.6319,1311987.0],["2021-09-07",25.4356,25.6319,25.184,25.4294,1454123.0],["2021-09-08",25.2945,25.5215,24.8712,24.9509,1274497.0],["2021-09-09",24.8344,25.2209,24.773,25.0552,1346217.0],["2021-09-10",25.2393,25.2945,24.1534,24.2454,1596585.0],["2021-09-13",24.5399,24.6994,24.1595,24.454,2539051.0],["2021-09-14",24.4785,24.5215,23.6503,23.8221,1852332.0],["2021-09-15",23.8466,24.2209,23.7239,24.1779,1339534.0],["2021-09-16",24.0736,24.3742,23.7975,24.0613,1548337.0],["2021-09-17",24.0307,24.135,23.5399,23.6933,2563012.0],["2021-09-20",23.0184,23.5706,22.9509,23.5583,1848583.0],["2021-09-21",23.9325,23.9325,22.9816,23.0245,1084113.0],["2021-09-22",23.3804,23.8957,23.2577,23.7423,1086884.0],["2021-09-23",23.9264,24.7485,23.8834,24.589,1496014.0],["2021-09-24",24.4785,24.6503,24.3006,24.4049,878081.0],["2021-09-27",24.411,24.9448,24.411,24.6319,1578329.0],["2021-09-28",24.4785,24.7853,23.8037,23.8589,1731060.0],["2021-09-29",23.9325,24.1595,23.6258,23.9509,1513292.0],["2021-09-30",24.227,24.4479,23.7239,23.7791,1648745.0],["2021-10-01",24.0429,25.227,23.8712,25.2209,2199522.0],["2021-10-04",25.2883,25.8098,24.9571,25.1104,2603273.0],["2021-10-05",25.3006,25.6196,24.8405,25.4172,3474671.0],["2021-10-06",25.1043,25.7914,24.9325,25.7178,1779634.0],["2021-10-07",25.8957,26.4294,25.8221,25.9264,1515737.0],["2021-10-08",25.9264,26.1472,25.2883,25.3006,700737.0],["2021-10-11",25.2883,25.5399,24.9264,24.9325,1003754.0],["2021-10-12",24.9816,25.5828,24.6748,25.3006,1346869.0],["2021-10-13",25.3374,25.7914,25.1779,25.5153,1084276.0],["2021-10-14",25.908,26.3681,25.7791,26.2577,1428369.0],["2021-10-15",26.5767,27.0491,26.4969,26.6258,1798542.0],["2021-10-18",26.4601,26.6012,25.9018,26.135,1076452.0],["2021-10-19",26.3067,26.4847,25.8589,26.4356,865204.0],["2021-10-20",26.5215,26.7301,26.1779,26.319,2699769.0],["2021-10-21",26.3436,26.9387,26.2331,26.9141,1517041.0],["2021-10-22",26.865,27.5031,26.6933,26.7362,2152252.0],["2021-10-25",26.6442,26.8282,25.9755,26.0307,2620388.0],["2021-10-26",26.3006,26.4663,25.2822,25.4601,3408493.0],["2021-10-27",24.7791,25.3742,23.8221,24.6626,5179162.0],["2021-10-28",24.546,24.773,24.0307,24.3804,3168720.0],["2021-10-29",24.3006,24.4969,24.0552,24.2577,2243695.0],["2021-11-01",24.2638,25.8896,24.2638,25.6442,2542148.0],["2021-11-02",25.5767,25.9018,25.2638,25.8773,1180772.0],["2021-11-03",25.6442,26.7117,25.4908,26.5828,1446625.0],["2021-11-04",26.7055,27.0429,25.8221,25.9387,1244505.0],["2021-11-05",26.3129,27.0675,26.2945,26.9939,2135463.0],["2021-11-08",27.3252,27.3436,26.546,26.7975,1289493.0],["2021-11-09",26.7362,27.0982,26.4417,27.0859,940184.0],["2021-11-10",26.9877,27.3497,26.6074,26.7055,1131220.0],["2021-11-11",26.7853,27.0675,26.6319,26.7546,1473846.0],["2021-11-12",26.816,27.2209,26.7607,26.8589,729099.0],["2021-11-15",26.8712,26.9816,26.3804,26.3926,1401148.0],["2021-11-16",26.1779,26.4601,25.9448,25.9632,1891615.0],["2021-11-17",25.7423,25.8466,25.092,25.1472,1168221.0],["2021-11-18",25.1472,25.1779,24.5767,24.7975,1035702.0],["2021-11-19",25.1534,25.5092,24.8589,25.0245,1380610.0],["2021-11-22",24.9816,25.8037,24.773,25.5706,1514270.0],["2021-11-23",25.6442,26.3006,25.4908,26.0798,2074990.0],["2021-11-24",25.9939,26.7791,25.9387,26.3681,1127634.0],["2021-11-26",25.2331,25.4601,24.362,24.8405,1368385.0],["2021-11-29",25.5276,25.8712,23.9816,24.5153,2074990.0],["2021-11-30",24.4172,24.638,23.7791,23.865,3238321.0],["2021-12-01",24.4049,24.9755,23.8589,23.8712,1939700.0],["2021-12-02",23.908,25.1779,23.8712,24.9571,1318670.0],["2021-12-03",25.3558,25.3558,24.454,24.7485,1319974.0],["2021-12-06",25.0245,26.0061,24.9509,25.4908,2491944.0],["2021-12-07",25.908,27.1104,25.908,26.6626,3162037.0],["2021-12-08",26.6196,27.1779,26.3436,27.1104,2820226.0],["2021-12-09",26.7301,28.1718,23.8098,24.6933,9537456.0],["2021-12-10",24.6933,25.5399,24.638,25.4785,1832446.0],["2021-12-13",25.4294,25.7362,25.0245,25.2393,2576704.0],["2021-12-14",24.8282,25.3497,23.8834,23.9693,2472384.0],["2021-12-15",23.8589,24.2393,23.0429,24.1043,2962525.0],["2021-12-16",24.2025,24.8896,23.7853,23.9325,3427401.0],["2021-12-17",23.8221,24.3865,23.2699,23.7669,4228220.0],["2021-12-20",23.2638,23.3129,22.5153,22.9141,2521121.0],["2021-12-21",23.2147,24.0613,23.1779,23.9632,1717531.0],["2021-12-22",23.9632,24.2025,23.7423,24.0307,870094.0],["2021-12-23",24.0307,24.2331,23.9632,24.1104,791202.0],["2021-12-27",24.0491,24.3988,23.589,24.3742,694543.0],["2021-12-28",24.227,24.5399,24.2086,24.3804,1146379.0],["2021-12-29",24.3681,24.5767,24.2209,24.4049,819075.0],["2021-12-30",24.4294,24.8896,24.4294,24.5583,1191204.0],["2021-12-31",24.5399,24.9141,24.2883,24.6626,1558117.0],["2022-01-03",24.9264,25.6871,24.7362,25.4663,2063417.0],["2022-01-04",25.908,26.3988,25.6564,26.3497,3108410.0],["2022-01-05",26.3313,26.8405,25.8098,25.8466,2289987.0],["2022-01-06",25.7423,26.1902,25.3129,25.6319,1519649.0],["2022-01-07",25.6258,25.8834,25.3313,25.4785,2383712.0],["2022-01-10",25.2147,25.6994,24.589,25.6074,1765779.0],["2022-01-11",25.6994,26.2699,25.2577,26.1288,1763986.0],["2022-01-12",26.3742,26.6871,25.681,26.1779,1926171.0],["2022-01-13",26.3436,26.6933,26.1902,26.319,1065531.0],["2022-01-14",26.0245,26.4663,25.8528,26.227,1057870.0],["2022-01-18",25.865,25.865,25.2393,25.411,1914435.0],["2022-01-19",25.3865,25.8221,24.7669,24.773,1608647.0],["2022-01-20",24.8589,25.6626,24.6503,24.6994,1475639.0],["2022-01-21",24.4417,24.8466,23.8712,24.0552,2122260.0],["2022-01-24",23.4663,23.7975,22.4356,23.6012,4472557.0],["2022-01-25",23.0736,23.6871,22.4233,23.3988,2545408.0],["2022-01-26",24.0184,24.5337,23.1963,23.2822,1532852.0],["2022-01-27",23.6748,23.8834,22.2883,22.4908,2128617.0],["2022-01-28",22.4785,22.7975,21.9448,22.7975,1964313.0],["2022-01-31",22.8282,23.362,22.7362,23.3497,2977684.0],["2022-02-01",23.2883,23.9755,23.2883,23.865,1641084.0],["2022-02-02",23.8466,24.1534,23.5031,23.6933,1077104.0],["2022-02-03",23.2945,23.7055,23.0613,23.1902,1175393.0],["2022-02-04",23.092,23.3558,22.319,22.9141,1392998.0],["2022-02-07",22.8528,22.908,22.3865,22.7914,1973604.0],["2022-02-08",22.9816,23.5951,22.7239,23.4969,2123238.0],["2022-02-09",25.8896,27.0,25.7669,26.8589,9735012.0],["2022-02-10",26.319,26.9816,25.9141,26.0798,3526831.0],["2022-02-11",26.0491,26.4172,25.5031,25.7669,3396431.0],["2022-02-14",25.5951,26.1472,25.1902,25.6871,4533193.0],["2022-02-15",25.7669,26.6994,25.5337,26.6135,3102379.0],["2022-02-16",26.454,27.3558,26.2761,27.1718,3040602.0],["2022-02-17",26.865,27.0307,26.2883,26.3742,2614031.0],["2022-02-18",26.3865,26.6319,25.5092,25.8528,2159913.0],["2022-02-22",25.681,25.8528,25.0982,25.1779,2065047.0],["2022-02-23",25.3558,25.5583,24.5337,24.589,1809789.0],["2022-02-24",23.5092,25.0675,23.4356,24.9693,3270269.0],["2022-02-25",24.9693,25.5276,24.9693,25.2822,1839455.0],["2022-02-28",24.8589,25.3497,24.4417,24.8589,1402778.0],["2022-03-01",24.6687,24.7546,23.2822,23.4908,2343125.0],["2022-03-02",23.8896,24.8528,23.8896,24.6626,1679389.0],["2022-03-03",24.7607,24.9264,23.9448,24.1166,1170014.0],["2022-03-04",23.6258,23.6687,22.2883,22.4049,2718188.0],["2022-03-07",22.4908,22.5828,21.0798,21.0859,2097484.0],["2022-03-08",21.2577,22.7055,21.0429,22.0,2107101.0],["2022-03-09",22.7239,23.5583,22.6871,23.3374,1855266.0],["2022-03-10",22.6748,23.1779,22.4724,23.1288,1330569.0],["2022-03-11",23.454,23.7669,22.9632,22.9877,927633.0],["2022-03-14",23.2577,23.3313,22.3497,22.6196,1065042.0],["2022-03-15",22.7055,22.8589,21.9202,22.3865,1410439.0],["2022-03-16",22.8221,23.7791,22.7423,23.7607,1262109.0],["2022-03-17",23.5153,24.2025,23.3497,24.1902,1961705.0],["2022-03-18",24.0982,24.8282,23.8773,24.7607,2973772.0],["2022-03-21",24.4663,24.8037,24.2454,24.4479,1198376.0],["2022-03-22",24.6933,25.4233,24.6933,25.2822,2856901.0],["2022-03-23",24.9141,25.3681,24.7301,24.9448,1153225.0],["2022-03-24",25.1534,25.3804,24.6564,25.227,1612070.0],["2022-03-25",25.362,25.5644,25.1472,25.4908,1328124.0],["2022-03-28",25.227,25.3865,24.5828,25.0,1461947.0],["2022-03-29",25.454,26.0675,25.4417,25.8589,2015658.0],["2022-03-30",25.5767,25.7546,24.9816,25.0736,980282.0],["2022-03-31",24.8098,25.2331,24.6442,24.6564,1295524.0],["2022-04-01",24.8528,25.1472,24.4785,24.6871,2797569.0],["2022-04-04",24.6503,24.9448,24.454,24.6564,1424294.0],["2022-04-05",24.4172,24.6196,23.6933,23.7546,2705148.0],["2022-04-06",23.4294,23.6626,22.865,23.3067,2536117.0],["2022-04-07",23.4294,23.5521,22.3988,23.319,3217457.0],["2022-04-08",23.2761,24.0675,22.7546,23.6871,2021200.0],["2022-04-11",23.6258,24.1779,23.2699,23.4785,1424783.0],["2022-04-12",23.5521,24.0675,23.3436,23.7607,2108079.0],["2022-04-13",23.4969,24.8282,23.3742,24.7117,2261462.0],["2022-04-14",24.816,25.1472,24.7055,24.8037,1455264.0],["2022-04-18",24.6564,25.3374,24.6012,25.2822,1395280.0],["2022-04-19",25.4479,26.3313,25.1104,26.0859,2140679.0],["2022-04-20",26.3804,26.8712,26.227,26.2577,1617938.0],["2022-04-21",26.5644,26.7239,25.5521,25.7055,1800009.0],["2022-04-22",25.4969,25.7301,24.6626,24.7423,2276295.0],["2022-04-25",24.3926,24.6748,23.773,24.546,3315420.0],["2022-04-26",24.092,24.1043,22.7914,22.9141,3773939.0],["2022-04-27",17.2945,18.8834,17.1779,17.589,18253718.0],["2022-04-28",17.7975,19.8037,17.7975,19.5583,10039170.0],["2022-04-29",19.2515,23.0798,19.1656,21.4908,16111735.0],["2022-05-02",21.1227,21.589,20.5767,21.3067,4427895.0],["2022-05-03",21.135,21.6012,20.7362,21.3067,2824301.0],["2022-05-04",21.4908,22.1779,20.7178,22.0859,1938396.0],["2022-05-05",21.7853,21.908,21.0859,21.6074,2356002.0],["2022-05-06",21.454,21.7607,20.6012,21.3865,2651032.0],["2022-05-09",20.8528,21.0368,20.0675,20.3067,2489173.0],["2022-05-10",20.5828,20.7607,19.2331,19.865,3829196.0],["2022-05-11",19.7853,20.3313,19.1963,19.227,3354540.0],["2022-05-12",19.1043,19.5276,18.7117,19.4233,2876950.0],["2022-05-13",19.7546,20.7546,19.7546,20.6626,3258370.0],["2022-05-16",20.5399,20.9325,20.3252,20.5399,1532526.0],["2022-05-17",21.2209,21.7239,20.7546,21.6933,3086731.0],["2022-05-18",21.3926,21.4663,19.8957,20.1718,2866518.0],["2022-05-19",20.1288,20.6626,19.9939,20.2883,3313627.0],["2022-05-20",20.4847,20.5521,19.0675,19.7362,4453812.0],["2022-05-23",19.9264,20.546,19.6135,20.3129,2934326.0],["2022-05-24",19.9018,20.0368,18.8589,19.3129,2922590.0],["2022-05-25",19.227,20.0859,19.227,19.9448,3368069.0],["2022-05-26",20.0184,21.092,20.0184,20.8896,3213545.0],["2022-05-27",21.2025,21.6748,21.1963,21.4601,2780943.0],["2022-05-31",21.4724,21.7239,20.9018,21.2822,3468477.0],["2022-06-01",21.4294,21.6994,20.5521,20.816,2233589.0],["2022-06-02",20.6258,21.3681,20.5828,21.3067,1354367.0],["2022-06-03",21.0613,21.2577,20.681,21.0491,2165292.0],["2022-06-06",21.2945,21.5521,20.8466,21.0675,2115740.0],["2022-06-07",20.8221,21.3252,20.6748,21.184,1570831.0],["2022-06-08",20.865,21.3742,20.5521,20.5706,2986975.0],["2022-06-09",20.4417,20.7178,20.0859,20.1043,2138560.0],["2022-06-10",19.6319,20.0552,19.3006,19.5583,2252497.0],["2022-06-13",18.7914,18.9448,17.816,18.227,3727973.0],["2022-06-14",18.2945,19.3742,18.1288,19.0491,5929451.0],["2022-06-15",19.4479,20.2822,19.2086,19.865,5273213.0],["2022-06-16",19.2393,19.4908,18.1656,18.4294,4579322.0],["2022-06-17",18.7117,19.4356,18.227,19.0245,7528155.0],["2022-06-21",19.4172,19.7362,18.7669,18.8405,5319342.0],["2022-06-22",18.4601,19.3804,18.3988,19.0307,4488368.0],["2022-06-23",19.0061,19.3742,18.4356,19.3006,3738894.0],["2022-06-24",19.6687,20.3313,19.4479,20.3067,7097346.0],["2022-06-27",20.2454,20.5583,19.9141,20.2454,3874836.0],["2022-06-28",20.4601,20.6871,19.1902,19.1963,3767582.0],["2022-06-29",18.9939,19.3252,17.8221,19.0798,9753431.0],["2022-06-30",18.6319,19.1166,18.3742,19.0859,2401642.0],["2022-07-01",19.1104,19.3006,18.2454,18.638,2785507.0],["2022-07-05",18.2454,18.9877,17.816,18.9448,2321609.0],["2022-07-06",18.9448,19.1104,18.2147,18.5031,2314111.0],["2022-07-07",18.773,19.1718,18.5583,18.9693,1537090.0],["2022-07-08",18.8896,19.2331,18.546,18.816,1726985.0],["2022-07-11",18.4356,18.6258,17.908,18.0184,3897004.0],["2022-07-12",18.0982,18.5337,18.0613,18.2699,2155675.0],["2022-07-13",17.8466,18.0798,17.4847,17.5399,2425440.0],["2022-07-14",17.0184,17.184,16.5951,16.8957,3640931.0],["2022-07-15",17.1595,17.7362,16.9018,17.589,4147698.0],["2022-07-18",17.9264,18.6258,17.7239,17.8528,4371497.0],["2022-07-19",19.5092,20.6196,19.2025,20.1104,14290373.0],["2022-07-20",19.8896,20.3436,19.4172,19.8037,5321298.0],["2022-07-21",19.5092,20.0736,19.4479,20.0491,3491786.0],["2022-07-22",19.9693,20.1779,19.3558,19.4479,3038646.0],["2022-07-25",19.4969,19.4969,18.9448,19.0675,4096353.0],["2022-07-26",18.9264,19.1411,18.7178,18.773,4137592.0],["2022-07-27",19.0184,19.2883,18.7301,19.2454,4985844.0],["2022-07-28",19.227,20.2699,18.8221,20.0736,5676312.0],["2022-07-29",20.0491,20.2393,19.4847,19.908,4109556.0],["2022-08-01",19.6994,20.5767,19.4601,20.2945,3548836.0],["2022-08-02",20.0429,20.5767,19.9755,20.411,2655107.0],["2022-08-03",20.5828,20.9816,20.2393,20.8896,3043536.0],["2022-08-04",20.865,21.2025,20.319,20.908,5879736.0],["2022-08-05",20.5521,21.2883,20.2147,21.0429,4070436.0],["2022-08-08",21.2393,21.4908,20.908,21.0368,1789251.0],["2022-08-09",20.8589,20.9939,20.5399,20.6871,1670098.0],["2022-08-10",21.3436,21.3497,20.9693,21.135,2693738.0],["2022-08-11",21.2761,21.5644,21.0736,21.092,2692923.0],["2022-08-12",21.3067,21.7301,21.1411,21.3926,2830495.0],["2022-08-15",21.0736,21.2945,20.4294,20.5644,3022183.0],["2022-08-16",20.4049,21.1411,20.3436,20.7975,2852989.0],["2022-08-17",20.4356,20.5399,19.8957,20.227,2546875.0],["2022-08-18",20.184,20.4969,20.0491,20.4233,1339208.0],["2022-08-19",20.0982,20.2331,19.8834,20.1043,2504006.0],["2022-08-22",19.7669,19.7669,19.1411,19.2025,2266678.0],["2022-08-23",19.184,19.6687,19.1411,19.4233,2131225.0],["2022-08-24",19.4479,19.7669,19.3804,19.5153,1370667.0],["2022-08-25",19.6442,20.9816,19.6442,20.8221,7287241.0],["2022-08-26",20.9325,21.0061,19.454,19.4724,4610944.0],["2022-08-29",19.2331,19.6871,19.1534,19.3988,2424299.0],["2022-08-30",19.6564,19.7485,19.0061,19.1411,1873359.0],["2022-08-31",19.1534,19.3374,19.0,19.0491,1893734.0],["2022-09-01",18.8344,18.9939,18.3804,18.908,1858200.0],["2022-09-02",19.1288,19.3558,18.6564,18.7362,1733668.0],["2022-09-06",18.681,18.7423,18.2699,18.3313,1679063.0],["2022-09-07",18.1595,18.8957,18.1043,18.8589,1858526.0],["2022-09-08",18.6196,19.0675,18.5399,19.0368,1330569.0],["2022-09-09",19.3804,19.7239,19.2699,19.7178,1677107.0],["2022-09-12",19.9387,20.1411,19.5951,19.8834,1588598.0],["2022-09-13",19.0184,19.3497,18.2945,18.3129,2974424.0],["2022-09-14",18.3252,18.4294,17.681,18.3006,2391210.0],["2022-09-15",18.0736,18.454,17.773,17.8589,2325521.0],["2022-09-16",14.184,14.4356,13.2761,14.2331,22117959.0],["2022-09-19",13.8098,14.1902,13.6135,14.1902,8239324.0],["2022-09-20",13.9939,14.0859,13.4172,13.6319,5266693.0],["2022-09-21",13.6994,14.135,13.4724,13.4908,4473698.0],["2022-09-22",13.362,13.454,13.092,13.2699,4208171.0],["2022-09-23",13.0123,13.1411,12.6503,12.7914,3599855.0],["2022-09-26",12.7975,13.0982,12.589,12.681,2731228.0],["2022-09-27",12.8712,13.0675,12.4601,12.5583,2443207.0],["2022-09-28",12.5951,12.773,12.4969,12.5951,3304988.0],["2022-09-29",12.3006,12.4417,11.6687,11.908,4149817.0],["2022-09-30",11.8957,12.1902,11.6442,11.6626,2749484.0],["2022-10-03",11.8834,12.4294,11.773,12.3804,4165302.0],["2022-10-04",12.7178,12.9264,12.6135,12.7607,4136777.0],["2022-10-05",12.3926,12.681,12.2699,12.5767,2450216.0],["2022-10-06",12.4479,12.589,12.2883,12.3926,2639785.0],["2022-10-07",12.1227,12.2393,11.4969,11.8528,3337425.0],["2022-10-10",11.8589,11.908,11.5399,11.6074,2224950.0],["2022-10-11",11.5337,11.7117,11.1656,11.4908,2705963.0],["2022-10-12",11.4908,11.6319,11.2883,11.5215,2823975.0],["2022-10-13",11.2209,11.908,11.0798,11.6871,2972305.0],["2022-10-14",11.7975,11.8896,11.3926,11.4356,1803758.0],["2022-10-17",11.7791,12.1411,11.7362,12.0,3300098.0],["2022-10-18",12.3988,12.5767,11.9325,12.0245,2123401.0],["2022-10-19",11.8405,11.9939,11.5153,11.6748,2147362.0],["2022-10-20",11.7301,12.0,11.546,11.6319,2434894.0],["2022-10-21",11.5767,11.8896,11.5153,11.8712,2679557.0],["2022-10-24",11.8773,11.9571,11.4479,11.8896,2430493.0],["2022-10-25",11.9325,12.5828,11.9325,12.454,4105481.0],["2022-10-26",12.4601,13.0061,11.9325,12.6196,4533682.0],["2022-10-27",12.6871,12.9571,12.4908,12.546,2665213.0],["2022-10-28",12.4724,13.0,12.4294,12.9939,1529755.0],["2022-10-31",12.8773,13.135,12.8282,13.0429,1893082.0],["2022-11-01",13.3374,13.3742,13.0123,13.1043,2193654.0],["2022-11-02",13.0245,13.1288,12.4294,12.4601,1654124.0],["2022-11-03",12.2699,12.454,11.9939,12.3129,2074338.0],["2022-11-04",12.6258,12.6687,12.0061,12.3436,2519980.0],["2022-11-07",12.5828,12.7853,12.2638,12.7791,3057880.0],["2022-11-08",12.8344,13.0368,12.4908,12.7055,1628859.0],["2022-11-09",12.5276,12.7975,12.4172,12.6626,2071730.0],["2022-11-10",13.3988,13.6503,13.3313,13.6319,2569858.0],["2022-11-11",14.0245,14.2209,13.7117,14.1534,3269291.0],["2022-11-14",13.9264,14.0675,13.6074,13.6135,2663420.0],["2022-11-15",13.9509,14.2699,13.865,14.2209,3322266.0],["2022-11-16",13.9816,14.1104,13.5706,13.6258,1217121.0],["2022-11-17",13.3374,13.5706,13.135,13.5399,986476.0],["2022-11-18",13.8037,13.8344,13.3129,13.4601,1078897.0],["2022-11-21",13.2945,13.5828,13.2822,13.5583,1463903.0],["2022-11-22",13.6258,14.1779,13.5706,14.1043,1668957.0],["2022-11-23",13.9816,14.3067,13.8773,14.1595,1336763.0],["2022-11-25",14.1534,14.4417,14.0798,14.3926,670093.0],["2022-11-28",14.2025,14.4049,14.0613,14.1166,1249232.0],["2022-11-29",14.1288,14.319,14.0491,14.1595,1171970.0],["2022-11-30",14.1166,14.6687,13.9509,14.6442,2349156.0],["2022-12-01",14.6626,14.8282,14.546,14.5828,1263576.0],["2022-12-02",14.2883,14.5951,14.2147,14.5092,1630163.0],["2022-12-05",14.2761,14.362,13.9448,14.2393,1420871.0],["2022-12-06",14.227,14.2331,13.7914,13.9877,1716879.0],["2022-12-07",13.8344,14.2147,13.6933,14.0307,1337089.0],["2022-12-08",14.2454,14.4908,14.1656,14.4172,1377676.0],["2022-12-09",14.2638,14.4356,14.1104,14.2086,1353552.0],["2022-12-12",14.1779,14.6626,14.0859,14.6442,1123559.0],["2022-12-13",15.2577,15.3313,14.4847,14.589,1537416.0],["2022-12-14",14.546,14.7546,14.3129,14.5828,3623164.0],["2022-12-15",14.2699,14.4847,14.0184,14.1963,1806529.0],["2022-12-16",13.9693,14.4356,13.9693,14.3804,4047127.0],["2022-12-19",14.362,14.4417,13.7669,13.8589,1630489.0],["2022-12-20",13.7546,14.1043,13.7546,14.0429,970013.0],["2022-12-21",14.1656,14.4049,14.135,14.2761,1326005.0],["2022-12-22",14.0798,14.0798,13.6258,14.0123,1762193.0],["2022-12-23",14.0245,14.2515,13.8957,14.2454,896500.0],["2022-12-27",14.1902,14.3681,14.092,14.362,1260316.0],["2022-12-28",14.2638,14.362,13.8834,13.8896,823639.0],["2022-12-29",13.9264,14.4049,13.9264,14.3252,1022988.0],["2022-12-30",14.0982,14.3926,14.0429,14.362,928937.0],["2023-01-03",14.5706,14.8466,14.2761,14.4969,1797890.0],["2023-01-04",14.6626,14.9202,14.5399,14.7178,1874989.0],["2023-01-05",14.5276,14.6994,14.2393,14.6748,1169851.0],["2023-01-06",14.7975,15.1288,14.5215,14.9755,1488842.0],["2023-01-09",15.0675,15.2883,14.9448,15.0245,1369363.0],["2023-01-10",14.9202,15.2515,14.8528,15.227,742954.0],["2023-01-11",15.2822,15.4847,15.2699,15.4417,1355508.0],["2023-01-12",15.5399,15.7362,15.2822,15.6871,1341816.0],["2023-01-13",15.4601,15.7485,15.3926,15.7117,1098294.0],["2023-01-17",15.6748,15.9018,15.6442,15.7362,1257871.0],["2023-01-18",15.8344,16.0307,15.7362,15.8712,2137419.0],["2023-01-19",15.7423,15.8098,15.6012,15.7607,1845649.0],["2023-01-20",15.7853,16.1718,15.6626,16.1411,1505305.0],["2023-01-23",16.2086,16.4601,16.1656,16.454,2110524.0],["2023-01-24",16.2699,16.454,16.0675,16.0736,827062.0],["2023-01-25",15.8589,16.3252,15.8221,16.1963,908562.0],["2023-01-26",16.362,16.6258,16.2393,16.6012,931708.0],["2023-01-27",16.5153,16.6933,16.4785,16.6074,1227879.0],["2023-01-30",16.3742,16.6012,16.3006,16.4233,663084.0],["2023-01-31",16.4601,16.8282,16.362,16.8221,1245646.0],["2023-02-01",16.8221,17.2945,16.6994,17.2209,2002129.0],["2023-02-02",17.4847,17.6748,17.2822,17.454,1651516.0],["2023-02-03",17.1411,17.5583,17.1104,17.4172,1310357.0],["2023-02-06",17.1963,17.2822,16.7055,16.9387,1761052.0],["2023-02-07",16.9387,17.1963,16.7362,17.0184,2136441.0],["2023-02-08",17.2393,17.8344,16.1227,16.908,1943775.0],["2023-02-09",17.0982,17.3006,16.3436,16.3558,1467978.0],["2023-02-10",16.1963,16.3374,16.0675,16.2331,1861949.0],["2023-02-13",16.1963,16.5337,16.0859,16.5215,1069280.0],["2023-02-14",16.3926,16.6258,16.2331,16.454,1347684.0],["2023-02-15",16.2699,16.9018,16.2638,16.8405,888187.0],["2023-02-16",16.4908,16.7975,16.4049,16.4969,1301066.0],["2023-02-17",16.411,16.5031,16.135,16.4479,1139370.0],["2023-02-21",16.1656,16.362,15.9693,16.135,1045645.0],["2023-02-22",16.1595,16.3988,15.9939,16.0613,1020543.0],["2023-02-23",16.2025,16.2577,15.8466,15.9877,1069443.0],["2023-02-24",15.6933,15.7975,15.5828,15.7607,910681.0],["2023-02-27",15.9202,15.9325,15.6871,15.7853,1074659.0],["2023-02-28",15.7853,15.908,15.6626,15.6626,1088840.0],["2023-03-01",15.6564,15.8528,15.5276,15.6933,1163494.0],["2023-03-02",15.4969,15.7055,15.4479,15.6503,849556.0],["2023-03-03",15.8037,15.8957,15.6319,15.816,1038147.0],["2023-03-06",15.8528,15.9448,15.362,15.3681,1771158.0],["2023-03-07",15.3374,15.5644,15.0798,15.0859,1379795.0],["2023-03-08",15.0613,15.3558,14.9755,15.0798,983053.0],["2023-03-09",15.0245,15.0798,14.4294,14.4294,1684605.0],["2023-03-10",14.3436,14.3681,13.7791,13.865,1602616.0],["2023-03-13",13.5521,13.5706,13.2454,13.2577,2315741.0],["2023-03-14",13.6871,13.8344,13.4172,13.5153,1803758.0],["2023-03-15",13.1411,13.2577,12.8589,13.2147,1973441.0],["2023-03-16",12.9877,13.4356,12.908,13.2699,2107590.0],["2023-03-17",13.1411,13.2147,12.9387,13.0307,2353394.0],["2023-03-20",13.2086,13.5583,13.1779,13.3988,1821688.0],["2023-03-21",13.6319,13.8037,13.5399,13.7117,1336437.0],["2023-03-22",13.7055,13.8712,13.3374,13.3558,1713782.0],["2023-03-23",13.4601,13.6871,13.1288,13.3558,1557139.0],["2023-03-24",13.227,13.454,13.1104,13.411,1088840.0],["2023-03-27",13.5828,13.6933,13.4049,13.4847,1127308.0],["2023-03-28",13.4049,13.5031,13.3129,13.4479,1436356.0],["2023-03-29",13.6135,13.8037,13.454,13.7975,1921281.0],["2023-03-30",13.9755,14.2331,13.9264,14.1104,1244831.0],["2023-03-31",14.2393,14.589,14.2209,14.4724,1390879.0],["2023-04-03",14.4356,14.6196,14.319,14.3865,1177512.0],["2023-04-04",14.4479,14.4724,14.1166,14.2209,1064390.0],["2023-04-05",14.0859,14.1288,13.908,14.0,2053637.0],["2023-04-06",13.9816,14.0245,13.7362,13.8589,1472379.0],["2023-04-10",13.7791,14.0675,13.7791,14.0123,821520.0],["2023-04-11",14.0675,14.1411,13.9018,14.0859,835212.0],["2023-04-12",14.2822,14.3558,13.7975,13.8037,1208808.0],["2023-04-13",13.865,14.2822,13.865,14.1288,2730250.0],["2023-04-14",14.1104,14.3067,13.8773,13.9141,2205227.0],["2023-04-17",13.8037,14.1104,13.7301,14.1104,2664072.0],["2023-04-18",14.2331,14.2761,13.9448,14.0675,1128612.0],["2023-04-19",13.9202,14.1043,13.8282,14.0552,1375394.0],["2023-04-20",13.8834,13.9141,13.6687,13.7607,2093246.0],["2023-04-21",13.7975,13.7975,13.589,13.6258,1823644.0],["2023-04-24",13.5706,13.6748,13.3252,13.3558,3315909.0],["2023-04-25",13.1963,13.2822,13.0061,13.0123,3400017.0],["2023-04-26",12.9509,13.2331,12.9509,12.9816,2507266.0],["2023-04-27",13.0613,13.4049,13.0245,13.3681,2138886.0],["2023-04-28",13.2883,13.7362,13.2883,13.6748,2951278.0],["2023-05-01",13.6687,13.8221,13.3926,13.4847,2466027.0],["2023-05-02",13.4663,13.4785,12.816,12.8282,4572965.0],["2023-05-03",12.8466,12.9509,12.5767,12.6074,3842236.0],["2023-05-04",12.5153,12.6503,11.9877,12.0245,5008501.0],["2023-05-05",13.6933,14.3865,13.3558,13.9755,7756192.0],["2023-05-08",14.0123,14.2454,13.7055,13.8896,4461147.0],["2023-05-09",13.7546,14.0123,13.5337,14.0,4678752.0],["2023-05-10",14.3006,14.3006,13.9325,14.1472,3014522.0],["2023-05-11",14.0061,14.1411,13.8712,14.1227,2830169.0],["2023-05-12",14.2393,14.3129,14.0736,14.3067,2262603.0],["2023-05-15",14.319,14.7239,14.2822,14.6564,2745735.0],["2023-05-16",14.5399,14.6564,14.319,14.3926,1853310.0],["2023-05-17",14.5583,14.816,14.4601,14.7055,2807675.0],["2023-05-18",14.7117,15.0,14.7117,14.9939,2295529.0],["2023-05-19",15.0675,15.0798,14.7055,14.816,1695852.0],["2023-05-22",14.8466,15.0061,14.8098,14.9816,1905144.0],["2023-05-23",14.9509,15.2331,14.9448,15.0491,2267656.0],["2023-05-24",14.8896,14.9571,14.5828,14.7117,1900417.0],["2023-05-25",14.7791,14.8405,14.4356,14.6871,1987622.0],["2023-05-26",14.7117,15.0061,14.6258,14.7607,1510195.0],["2023-05-30",14.7669,14.9387,14.5583,14.6442,1381751.0],["2023-05-31",14.4847,14.6503,14.2393,14.5399,2875646.0],["2023-06-01",14.4969,14.8282,14.4294,14.7239,1517530.0],["2023-06-02",14.9632,15.2025,14.8957,15.1902,1409461.0],["2023-06-05",15.0307,15.092,14.6687,15.0061,1309216.0],["2023-06-06",14.9202,15.2883,14.9202,15.2577,1574417.0],["2023-06-07",15.3313,15.4785,15.1779,15.2577,1248417.0],["2023-06-08",15.2577,15.3129,15.0307,15.2883,1106607.0],["2023-06-09",15.319,15.5767,15.1902,15.4233,1618590.0],["2023-06-12",15.4233,15.6196,15.3252,15.4908,1949969.0],["2023-06-13",15.638,15.7914,15.4908,15.5828,1573439.0],["2023-06-14",15.6012,15.7791,15.1411,15.2209,1604572.0],["2023-06-15",15.0491,15.4601,15.0368,15.4172,1438801.0],["2023-06-16",15.5092,15.5215,15.0675,15.411,2749647.0],["2023-06-20",15.2515,15.319,15.0123,15.2761,2054289.0],["2023-06-21",15.184,15.2515,15.0184,15.1472,1099109.0],["2023-06-22",15.0491,15.0982,14.8957,15.0859,1118180.0],["2023-06-23",14.8957,15.0491,14.8344,14.9509,1865861.0],["2023-06-26",14.9755,15.1288,14.9202,14.9325,1026737.0],["2023-06-27",15.0,15.2699,14.9264,15.1963,1208156.0],["2023-06-28",15.1718,15.1718,15.0245,15.135,1001472.0],["2023-06-29",15.1472,15.4294,15.1043,15.3067,1801476.0],["2023-06-30",15.5399,15.6871,15.411,15.4601,1626088.0],["2023-07-03",15.4233,15.8405,15.4049,15.7178,794462.0],["2023-07-05",15.5644,15.5644,15.1656,15.1902,1142304.0],["2023-07-06",15.0307,15.2454,14.9755,15.0736,3318843.0],["2023-07-07",15.0798,15.6135,15.0491,15.3436,3191866.0],["2023-07-10",15.2454,15.5828,15.2147,15.5276,2176213.0],["2023-07-11",15.6135,15.816,15.5767,15.7975,2185015.0],["2023-07-12",16.0184,16.1411,15.8712,16.0368,2671081.0],["2023-07-13",16.1411,16.2883,16.0123,16.2515,1254611.0],["2023-07-14",16.1779,16.1963,15.8466,15.9202,1406038.0],["2023-07-17",15.8221,16.0061,15.816,15.9448,1332851.0],["2023-07-18",16.0061,16.546,15.9571,16.4663,2355024.0],["2023-07-19",16.546,16.6933,16.4969,16.5031,1781753.0],["2023-07-20",16.4233,16.4663,16.1472,16.3865,2037989.0],["2023-07-21",16.589,16.589,16.1656,16.3558,1702698.0],["2023-07-24",16.3804,16.5767,16.3804,16.5276,1497155.0],["2023-07-25",16.5521,16.638,16.3681,16.5828,1534808.0],["2023-07-26",16.5399,16.6933,16.4294,16.5399,1999684.0],["2023-07-27",16.6135,16.7485,16.4233,16.5399,1831957.0],["2023-07-28",16.6442,16.6871,16.2515,16.319,1487212.0],["2023-07-31",16.3742,16.5951,16.3681,16.4908,1382077.0],["2023-08-01",16.3374,16.3865,16.0675,16.1718,1523561.0],["2023-08-02",15.9877,15.9939,15.6442,15.7791,1974745.0],["2023-08-03",16.773,17.6871,16.2761,17.6503,5044361.0],["2023-08-04",17.5828,17.7914,17.3681,17.4724,2244184.0],["2023-08-07",17.6626,17.8896,17.4724,17.8896,2279229.0],["2023-08-08",17.6135,17.8466,17.4908,17.8098,1861134.0],["2023-08-09",17.7914,17.8896,17.6012,17.6196,1867654.0],["2023-08-10",17.7178,17.9448,17.3804,17.6687,1922096.0],["2023-08-11",17.5951,18.0245,17.5215,17.9755,1345891.0],["2023-08-14",17.8466,18.1411,17.7117,18.0675,1918673.0],["2023-08-15",17.9387,17.9448,17.681,17.7975,1199191.0],["2023-08-16",17.8098,18.1227,17.7607,18.0491,1622176.0],["2023-08-17",18.0859,18.135,17.7975,17.8773,1289982.0],["2023-08-18",17.7669,18.3804,17.5644,18.3067,1950621.0],["2023-08-21",18.2761,18.3436,18.0491,18.227,1570831.0],["2023-08-22",18.3497,18.4479,18.1288,18.1411,1148335.0],["2023-08-23",18.1534,18.4479,18.1166,18.362,1210601.0],["2023-08-24",18.4049,18.6687,18.1963,18.5951,2302212.0],["2023-08-25",18.6258,18.7362,18.1534,18.2331,1295687.0],["2023-08-28",18.2822,18.6503,18.2822,18.5706,1210927.0],["2023-08-29",18.546,18.6564,18.4601,18.5337,1024455.0],["2023-08-30",18.4785,18.6503,18.411,18.5276,1875315.0],["2023-08-31",18.5767,18.9018,18.5583,18.8712,1940841.0],["2023-09-01",18.8466,19.0123,18.7239,18.8344,1695037.0],["2023-09-05",18.5767,18.6687,18.2025,18.3988,1631630.0],["2023-09-06",18.3067,18.4663,17.6564,17.6871,1555020.0],["2023-09-07",17.4724,17.5399,16.8589,16.9018,3466684.0],["2023-09-08",16.8834,17.0,16.7362,16.7914,2007182.0],["2023-09-11",16.9448,17.0798,16.7669,16.9448,1509054.0],["2023-09-12",16.816,17.0123,16.7485,16.908,1306445.0],["2023-09-13",16.8773,16.9387,16.6564,16.6933,1407831.0],["2023-09-14",16.8098,16.9939,16.7975,16.9264,1430814.0],["2023-09-15",16.7914,16.8098,16.4233,16.4663,4815835.0],["2023-09-18",16.3926,16.5644,16.3436,16.3436,1171481.0],["2023-09-19",16.362,16.7546,16.3374,16.7239,1613211.0],["2023-09-20",16.8098,17.2147,16.7546,16.8528,1306608.0],["2023-09-21",16.7853,16.7853,16.4724,16.6319,1282321.0],["2023-09-22",16.6748,16.7853,16.5644,16.5767,880526.0],["2023-09-25",16.6503,17.2025,16.6503,16.9877,1709381.0],["2023-09-26",16.773,17.092,16.3006,16.3067,2058364.0],["2023-09-27",16.4724,16.5767,16.2331,16.411,2838482.0],["2023-09-28",16.4356,16.8344,16.4172,16.6258,1465207.0],["2023-09-29",16.7607,16.8405,16.4417,16.546,1726170.0],["2023-10-02",16.4417,16.5951,16.3313,16.5706,1554857.0],["2023-10-03",16.3742,16.4847,15.9202,15.9387,1698460.0],["2023-10-04",15.9693,16.2147,15.9325,16.1779,1525191.0],["2023-10-05",16.0798,16.2699,15.9018,15.9448,1731875.0],["2023-10-06",15.8466,16.2025,15.7362,16.1227,1611907.0],["2023-10-09",15.8896,16.1718,15.8466,16.0491,1718835.0],["2023-10-10",16.1656,16.5828,16.1227,16.3804,1936277.0],["2023-10-11",16.3926,18.0429,16.2761,16.7546,14981167.0],["2023-10-12",16.6933,16.7485,15.9693,16.0368,2942639.0],["2023-10-13",15.9693,16.135,15.8528,16.092,2593330.0],["2023-10-16",16.2883,16.7178,16.2638,16.6135,2889990.0],["2023-10-17",16.5,17.25,15.53,16.18,3761500.0],["2023-10-18",15.73,15.99,15.37,15.59,3623600.0],["2023-10-19",15.57,15.94,15.48,15.54,3020900.0],["2023-10-20",15.44,15.76,15.35,15.56,3731800.0],["2023-10-23",15.38,15.54,15.13,15.35,2577800.0],["2023-10-24",15.36,15.51,15.07,15.15,1991300.0],["2023-10-25",14.95,15.14,14.54,14.79,2902400.0],["2023-10-26",14.83,15.45,14.65,15.32,2820500.0],["2023-10-27",15.37,15.42,14.77,14.85,1736400.0],["2023-10-30",14.88,15.05,14.61,14.79,1692100.0],["2023-10-31",14.84,15.37,14.79,15.29,1832600.0],["2023-11-01",15.43,15.61,15.31,15.58,2112300.0],["2023-11-02",15.88,16.14,15.65,16.14,1455300.0],["2023-11-03",16.25,16.77,16.24,16.74,1971300.0],["2023-11-06",16.73,16.73,16.55,16.64,1345800.0],["2023-11-07",16.61,16.71,16.41,16.55,1084400.0],["2023-11-08",16.5,16.75,16.35,16.43,1107500.0],["2023-11-09",16.48,16.5,16.01,16.14,1360300.0],["2023-11-10",15.76,15.93,14.65,15.92,1553300.0],["2023-11-13",15.72,15.84,15.25,15.73,1227500.0],["2023-11-14",16.18,16.39,16.03,16.27,1665600.0],["2023-11-15",16.24,16.37,15.88,15.98,1891800.0],["2023-11-16",15.9,15.98,15.23,15.27,1632500.0],["2023-11-17",15.18,15.77,15.17,15.76,1814600.0],["2023-11-20",15.75,15.91,15.63,15.91,1914300.0],["2023-11-21",16.02,16.19,15.85,16.14,1904600.0],["2023-11-22",16.18,16.3,16.04,16.09,1114900.0],["2023-11-24",16.02,16.2,15.9,16.19,646800.0],["2023-11-27",16.08,16.3,15.93,16.1,2111400.0],["2023-11-28",16.01,16.28,15.79,16.09,1390300.0],["2023-11-29",16.24,16.36,15.68,15.7,2609700.0],["2023-11-30",15.72,15.73,15.35,15.68,2258200.0],["2023-12-01",15.68,16.16,15.6,16.14,1494400.0],["2023-12-04",16.15,16.2,15.51,15.53,1971300.0],["2023-12-05",15.6,15.71,15.36,15.46,1498200.0],["2023-12-06",15.56,15.91,15.51,15.74,1397100.0],["2023-12-07",15.77,15.77,15.27,15.48,1535700.0],["2023-12-08",15.41,15.62,15.14,15.37,1585600.0],["2023-12-11",15.42,15.63,15.38,15.44,1168400.0],["2023-12-12",15.4,15.44,15.09,15.09,1231500.0],["2023-12-13",15.06,15.54,14.82,15.49,1842300.0],["2023-12-14",15.57,16.2,15.57,15.83,2182400.0],["2023-12-15",15.94,15.95,15.48,15.5,4157800.0],["2023-12-18",15.5,15.77,15.42,15.75,1563000.0],["2023-12-19",15.8,16.28,15.76,16.25,1646900.0],["2023-12-20",16.54,16.72,16.3,16.34,3743600.0],["2023-12-21",16.5,16.68,16.44,16.59,2786000.0],["2023-12-22",16.48,16.73,16.45,16.62,1686900.0],["2023-12-26",16.66,17.15,16.66,17.09,1594400.0],["2023-12-27",17.2,17.24,16.98,17.08,1343600.0],["2023-12-28",17.05,17.17,16.93,17.12,1366900.0],["2023-12-29",17.08,17.2,16.8,16.91,26915200.0],["2024-01-02",16.71,17.39,16.56,17.14,2642400.0],["2024-01-03",16.95,16.95,16.23,16.23,1972700.0],["2024-01-04",16.15,16.44,15.92,16.16,2183100.0],["2024-01-05",16.0,16.75,16.0,16.58,2296800.0],["2024-01-08",16.58,16.9,16.47,16.82,1299900.0],["2024-01-09",16.62,16.72,16.27,16.31,1200600.0],["2024-01-10",16.27,16.27,15.98,16.18,954300.0],["2024-01-11",16.08,16.16,15.77,15.86,1690900.0],["2024-01-12",15.98,15.98,15.07,15.08,2141600.0],["2024-01-16",14.99,15.22,14.8,14.97,2599200.0],["2024-01-17",14.74,14.74,14.23,14.33,1995200.0],["2024-01-18",14.29,14.68,14.28,14.64,1743100.0],["2024-01-19",14.73,14.88,14.5,14.75,1187200.0],["2024-01-22",14.95,15.56,14.91,15.56,2399300.0],["2024-01-23",15.73,15.81,15.39,15.51,990800.0],["2024-01-24",15.63,15.72,15.28,15.34,1223800.0],["2024-01-25",15.52,15.62,15.22,15.56,1283000.0],["2024-01-26",15.6,15.75,15.53,15.55,989100.0],["2024-01-29",15.52,15.57,15.18,15.55,1206500.0],["2024-01-30",15.5,15.59,15.16,15.21,896600.0],["2024-01-31",15.15,15.27,14.68,14.7,981100.0],["2024-02-01",14.8,15.2,14.78,15.18,1102300.0],["2024-02-02",15.06,15.26,14.85,15.1,1315600.0],["2024-02-05",14.92,14.94,14.48,14.71,1460000.0],["2024-02-06",14.58,15.02,14.5,15.0,1435700.0],["2024-02-07",15.05,15.16,14.68,14.89,1161700.0],["2024-02-08",14.99,15.11,14.72,15.09,1007300.0],["2024-02-09",15.04,15.61,14.97,15.47,1500000.0],["2024-02-12",15.51,15.93,15.47,15.93,1835900.0],["2024-02-13",15.36,15.56,14.97,15.28,2984900.0],["2024-02-14",15.47,15.73,15.15,15.72,3732900.0],["2024-02-15",15.9,15.98,15.51,15.82,2384400.0],["2024-02-16",15.61,15.65,15.24,15.24,1765700.0],["2024-02-20",15.04,15.41,14.99,15.39,1663600.0],["2024-02-21",15.26,15.26,14.78,14.96,1575300.0],["2024-02-22",15.16,15.16,14.42,14.63,3284200.0],["2024-02-23",15.04,15.08,14.72,15.04,1636800.0],["2024-02-26",14.97,14.97,14.65,14.68,2072900.0],["2024-02-27",14.83,14.85,14.41,14.47,2249600.0],["2024-02-28",14.23,14.55,14.14,14.31,2374400.0],["2024-02-29",14.44,14.77,14.35,14.61,3718700.0],["2024-03-01",12.81,13.01,11.36,11.47,13449700.0],["2024-03-04",11.54,11.65,10.99,11.52,6031300.0],["2024-03-05",11.41,12.2,11.36,11.87,4240100.0],["2024-03-06",11.94,12.08,11.77,11.84,3066100.0],["2024-03-07",11.89,12.22,11.86,12.17,4306200.0],["2024-03-08",12.3,12.5,12.1,12.2,2622000.0],["2024-03-11",12.18,12.55,12.16,12.31,2981000.0],["2024-03-12",12.71,12.83,12.46,12.65,4168300.0],["2024-03-13",12.65,12.96,12.52,12.65,3172100.0],["2024-03-14",12.63,12.8,12.48,12.62,3319600.0],["2024-03-15",12.56,12.76,12.31,12.34,6135900.0],["2024-03-18",12.07,12.59,11.85,12.56,3426800.0],["2024-03-19",12.62,12.9,12.62,12.74,2545500.0],["2024-03-20",12.74,13.13,12.73,13.1,2299100.0],["2024-03-21",13.15,13.66,13.1,13.6,2601200.0],["2024-03-22",13.67,13.69,12.99,13.08,3512300.0],["2024-03-25",13.14,13.15,12.33,12.54,3826600.0],["2024-03-26",12.7,12.77,12.51,12.55,2025100.0],["2024-03-27",12.65,12.75,12.45,12.61,1629400.0],["2024-03-28",12.57,12.76,12.35,12.63,1764400.0],["2024-04-01",12.56,12.6,12.35,12.37,1878600.0],["2024-04-02",12.15,12.2,11.97,12.17,2580900.0],["2024-04-03",12.12,12.38,12.06,12.23,3138500.0],["2024-04-04",12.41,12.52,12.08,12.11,2016400.0],["2024-04-05",12.09,12.27,12.0,12.26,1922200.0],["2024-04-08",12.25,12.72,12.22,12.7,2555300.0],["2024-04-09",13.0,13.15,12.77,12.8,1976600.0],["2024-04-10",12.48,12.57,12.33,12.48,1733500.0],["2024-04-11",12.5,12.53,12.28,12.28,1473300.0],["2024-04-12",12.19,12.3,11.97,12.02,2092700.0],["2024-04-15",12.09,12.18,11.96,11.99,2319900.0],["2024-04-16",11.95,12.22,11.84,11.98,2313300.0],["2024-04-17",12.08,12.27,12.0,12.02,1928900.0],["2024-04-18",12.07,12.25,11.95,12.1,1818900.0],["2024-04-19",12.05,12.21,11.87,11.94,1651600.0],["2024-04-22",11.96,12.16,11.95,12.07,1945600.0],["2024-04-23",12.09,12.4,12.09,12.24,2300500.0],["2024-04-24",12.34,12.42,12.13,12.22,3135300.0],["2024-04-25",12.13,12.28,12.02,12.16,2213600.0],["2024-04-26",12.16,12.33,12.12,12.13,2117200.0],["2024-04-29",12.2,12.46,12.19,12.34,2411800.0],["2024-04-30",12.17,12.35,12.11,12.25,3447100.0],["2024-05-01",12.23,12.37,12.03,12.13,3126600.0],["2024-05-02",12.3,12.41,12.06,12.09,1781900.0],["2024-05-03",12.29,12.35,12.22,12.31,1989800.0],["2024-05-06",12.42,12.67,12.42,12.48,2308000.0],["2024-05-07",12.53,12.68,12.4,12.47,1741600.0],["2024-05-08",12.41,12.62,12.32,12.62,2287400.0],["2024-05-09",12.99,13.39,12.02,12.17,6060300.0],["2024-05-10",12.22,12.55,12.08,12.47,3522700.0],["2024-05-13",12.53,12.93,12.41,12.81,3125500.0],["2024-05-14",12.94,13.08,12.8,13.01,2580400.0],["2024-05-15",13.11,13.3,12.93,13.04,4554300.0],["2024-05-16",13.0,13.37,12.89,13.35,2543500.0],["2024-05-17",13.34,13.54,13.25,13.47,2439200.0],["2024-05-20",13.45,13.68,13.4,13.65,1969900.0],["2024-05-21",13.58,13.8,13.58,13.63,1493400.0],["2024-05-22",13.6,13.7,13.51,13.55,1424000.0],["2024-05-23",13.57,13.57,13.03,13.2,1379600.0],["2024-05-24",13.21,13.49,13.21,13.45,1717000.0],["2024-05-28",13.55,13.63,13.28,13.31,1434700.0],["2024-05-29",13.07,13.07,12.68,12.89,2352600.0],["2024-05-30",12.89,13.09,12.85,13.05,2116200.0],["2024-05-31",13.12,13.31,13.05,13.18,1665600.0],["2024-06-03",13.44,13.44,13.11,13.21,1461300.0],["2024-06-04",13.06,13.23,12.95,12.97,1051200.0],["2024-06-05",12.99,13.12,12.89,13.06,1060300.0],["2024-06-06",13.09,13.16,12.83,12.83,969300.0],["2024-06-07",12.69,12.83,12.66,12.78,1119700.0],["2024-06-10",12.59,12.81,12.5,12.74,2040900.0],["2024-06-11",12.63,12.63,12.43,12.55,1658900.0],["2024-06-12",13.02,13.47,12.92,13.11,1559000.0],["2024-06-13",13.17,13.24,12.76,12.86,1180600.0],["2024-06-14",12.73,12.84,12.51,12.53,2045300.0],["2024-06-17",12.3,12.44,11.92,12.05,3287000.0],["2024-06-18",12.0,12.18,11.91,12.11,2054600.0],["2024-06-20",12.09,12.36,11.93,12.18,1908200.0],["2024-06-21",12.24,12.45,11.95,12.38,2516600.0],["2024-06-24",12.43,13.04,12.38,13.01,2029300.0],["2024-06-25",13.02,13.03,12.34,12.38,2280700.0],["2024-06-26",12.31,12.65,12.19,12.62,2337700.0],["2024-06-27",12.67,12.69,12.27,12.33,1578200.0],["2024-06-28",12.43,12.48,12.18,12.35,21414800.0],["2024-07-01",12.41,12.63,12.27,12.6,2011300.0],["2024-07-02",12.65,12.94,12.64,12.71,1791900.0],["2024-07-03",12.69,12.74,12.46,12.73,939000.0],["2024-07-05",12.65,13.3,12.62,13.26,4345600.0],["2024-07-08",13.4,14.05,13.34,14.01,2873800.0],["2024-07-09",14.06,14.23,13.94,14.1,2505400.0],["2024-07-10",14.17,14.18,13.69,13.93,2151300.0],["2024-07-11",14.2,14.49,14.12,14.28,1533100.0],["2024-07-12",14.39,14.61,14.24,14.25,2210400.0],["2024-07-15",14.38,14.59,14.1,14.5,1587600.0],["2024-07-16",14.63,14.88,14.56,14.87,2463000.0],["2024-07-17",14.75,15.05,14.67,14.9,1788100.0],["2024-07-18",14.77,15.22,14.69,14.8,1282400.0],["2024-07-19",14.82,14.82,14.57,14.64,1000000.0],["2024-07-22",14.65,14.85,14.5,14.8,920600.0],["2024-07-23",14.74,14.89,14.57,14.63,1102400.0],["2024-07-24",14.57,14.67,14.35,14.45,1192600.0],["2024-07-25",14.45,14.91,14.39,14.48,1616500.0],["2024-07-26",14.69,14.81,14.52,14.7,1288000.0],["2024-07-29",14.76,15.0,14.6,14.9,1042600.0],["2024-07-30",14.96,15.08,14.67,14.79,1383600.0],["2024-07-31",14.82,15.1,14.73,14.75,1034800.0],["2024-08-01",14.75,14.94,14.02,14.21,1492000.0],["2024-08-02",13.68,13.88,13.41,13.47,2315800.0],["2024-08-05",12.63,12.95,12.43,12.5,3691100.0],["2024-08-06",13.5,13.85,11.69,11.7,7528300.0],["2024-08-07",11.95,12.08,10.94,10.98,5657300.0],["2024-08-08",11.0,11.53,11.0,11.31,4480500.0],["2024-08-09",11.17,11.22,10.87,11.1,3662000.0],["2024-08-12",11.58,12.22,11.47,12.11,2171900.0],["2024-08-13",12.17,12.43,12.07,12.34,2924100.0],["2024-08-14",12.41,12.59,12.29,12.47,1687100.0],["2024-08-15",12.82,13.14,12.67,12.8,2129900.0],["2024-08-16",12.81,12.92,12.71,12.86,1391500.0],["2024-08-19",12.86,13.1,12.86,13.09,1519000.0],["2024-08-20",13.05,13.1,12.75,12.76,777800.0],["2024-08-21",12.86,12.88,12.67,12.81,920500.0],["2024-08-22",12.78,12.93,12.62,12.66,662500.0],["2024-08-23",12.69,13.23,12.66,13.22,1078400.0],["2024-08-26",13.33,13.53,13.22,13.45,1160300.0],["2024-08-27",13.41,13.5,13.26,13.38,905800.0],["2024-08-28",13.44,13.74,13.39,13.47,1668500.0],["2024-08-29",13.53,13.89,13.48,13.78,1406000.0],["2024-08-30",13.9,13.95,13.26,13.49,1237300.0],["2024-09-03",13.43,13.51,13.06,13.1,1185300.0],["2024-09-04",12.88,13.27,12.77,12.8,954300.0],["2024-09-05",12.84,12.86,12.63,12.77,1051500.0],["2024-09-06",12.76,12.88,12.42,12.42,1095900.0],["2024-09-09",12.42,12.6,12.25,12.36,1144900.0],["2024-09-10",12.36,12.44,11.87,11.95,1419800.0],["2024-09-11",11.84,12.05,11.48,11.99,1327900.0],["2024-09-12",12.03,12.3,11.74,12.27,1195000.0],["2024-09-13",12.41,13.25,12.41,13.15,4652700.0],["2024-09-16",13.16,13.39,13.12,13.33,1043000.0],["2024-09-17",13.48,13.9,13.42,13.89,1291500.0],["2024-09-18",13.91,14.05,13.71,13.78,1408800.0],["2024-09-19",14.16,14.23,13.77,13.83,1392900.0],["2024-09-20",13.82,13.94,13.71,13.73,2400300.0],["2024-09-23",13.91,13.94,13.42,13.6,1001200.0],["2024-09-24",13.69,13.8,13.59,13.65,1184400.0],["2024-09-25",13.54,13.65,12.89,12.95,1739500.0],["2024-09-26",13.22,13.38,13.08,13.16,1367500.0],["2024-09-27",13.33,13.75,13.12,13.72,2009600.0],["2024-09-30",13.67,13.87,13.52,13.57,1019700.0],["2024-10-01",13.43,13.46,13.06,13.34,938700.0],["2024-10-02",13.27,13.82,13.25,13.71,1007500.0],["2024-10-03",13.52,13.9,13.5,13.77,1041500.0],["2024-10-04",13.98,14.09,13.67,13.7,933100.0],["2024-10-07",13.67,13.67,13.35,13.43,830500.0],["2024-10-08",13.45,13.68,13.25,13.58,854200.0],["2024-10-09",13.59,13.82,13.48,13.53,870600.0],["2024-10-10",13.32,13.44,13.05,13.14,1329400.0],["2024-10-11",13.04,13.49,12.92,13.35,1368600.0],["2024-10-14",13.17,13.29,13.01,13.22,702800.0],["2024-10-15",13.22,13.43,13.11,13.23,872900.0],["2024-10-16",13.34,13.37,13.08,13.26,867300.0],["2024-10-17",13.23,13.29,13.01,13.27,828200.0],["2024-10-18",13.33,13.34,13.04,13.11,1259700.0],["2024-10-21",13.07,13.13,12.77,12.99,1095900.0],["2024-10-22",12.95,13.01,12.73,13.0,754700.0],["2024-10-23",12.92,12.98,12.68,12.97,898700.0],["2024-10-24",12.99,13.02,12.76,12.91,797600.0],["2024-10-25",13.02,13.02,12.68,12.84,681500.0],["2024-10-28",13.03,13.18,12.91,13.09,703000.0],["2024-10-29",12.98,13.31,12.92,13.21,715500.0],["2024-10-30",13.18,13.48,13.14,13.15,610600.0],["2024-10-31",13.17,13.34,12.81,12.81,1188000.0],["2024-11-01",12.92,13.01,12.66,12.78,893100.0],["2024-11-04",12.74,13.08,12.56,13.07,1161100.0],["2024-11-05",13.08,13.5,13.05,13.32,1539400.0],["2024-11-06",14.0,14.15,13.73,13.99,2317100.0],["2024-11-07",13.94,13.99,12.93,13.97,2124500.0],["2024-11-08",14.02,14.39,13.91,14.39,2563400.0],["2024-11-11",14.51,14.61,14.22,14.26,1422600.0],["2024-11-12",14.14,14.44,13.96,14.22,1458400.0],["2024-11-13",14.29,14.7,14.26,14.6,1797400.0],["2024-11-14",14.65,14.69,14.3,14.31,1020700.0],["2024-11-15",14.39,14.39,13.79,13.96,1295400.0],["2024-11-18",13.98,14.05,13.66,13.72,981800.0],["2024-11-19",13.41,14.05,13.34,13.96,1084100.0],["2024-11-20",13.92,14.22,13.86,14.2,1482800.0],["2024-11-21",14.27,14.74,14.24,14.56,1394700.0],["2024-11-22",14.63,14.78,14.49,14.5,1163800.0],["2024-11-25",14.66,14.9,14.56,14.71,1612000.0],["2024-11-26",14.62,14.65,14.17,14.35,1543900.0],["2024-11-27",14.37,14.74,14.35,14.49,1147400.0],["2024-11-29",14.57,14.64,14.43,14.51,634500.0],["2024-12-02",14.57,14.61,14.03,14.5,2564500.0],["2024-12-03",14.41,14.49,14.11,14.18,1013200.0],["2024-12-04",14.24,14.49,14.17,14.29,937800.0],["2024-12-05",14.24,14.27,13.96,14.04,1330100.0],["2024-12-06",14.18,14.25,13.99,14.14,838300.0],["2024-12-09",14.3,14.76,14.29,14.58,1134300.0],["2024-12-10",14.41,14.98,14.3,14.98,3176400.0],["2024-12-11",15.0,15.26,14.79,14.9,2752100.0],["2024-12-12",14.86,15.34,14.85,15.21,1335500.0],["2024-12-13",15.21,15.23,14.62,14.67,1044800.0],["2024-12-16",14.55,15.1,14.4,14.99,1546700.0],["2024-12-17",14.93,15.22,14.69,14.95,1691800.0],["2024-12-18",15.09,15.31,14.14,14.33,1547500.0],["2024-12-19",14.61,14.62,13.92,13.93,1468500.0],["2024-12-20",13.8,14.35,13.7,13.93,3290800.0],["2024-12-23",13.84,14.15,13.83,13.92,1181400.0],["2024-12-24",13.92,14.29,13.88,14.28,491700.0],["2024-12-26",14.16,14.37,14.08,14.31,918300.0],["2024-12-27",14.21,14.44,13.87,13.92,1066700.0],["2024-12-30",13.74,13.96,13.51,13.77,876700.0],["2024-12-31",13.9,14.09,13.73,13.84,1163300.0],["2025-01-02",13.98,13.98,13.4,13.4,969600.0],["2025-01-03",13.45,13.59,13.29,13.59,1389800.0],["2025-01-06",13.59,14.16,13.57,13.89,1257500.0],["2025-01-07",13.95,14.2,13.69,13.79,1206900.0],["2025-01-08",13.62,13.79,13.49,13.79,904100.0],["2025-01-10",13.46,13.57,12.74,13.03,1542800.0],["2025-01-13",12.77,13.11,12.76,13.1,1673400.0],["2025-01-14",13.26,13.41,13.03,13.08,1326700.0],["2025-01-15",13.43,13.59,13.26,13.4,987200.0],["2025-01-16",13.28,13.41,13.19,13.19,893900.0],["2025-01-17",13.4,13.43,12.97,13.11,912400.0],["2025-01-21",13.13,13.24,12.94,12.96,1250400.0],["2025-01-22",12.81,12.94,12.5,12.58,1549900.0],["2025-01-23",12.41,12.65,12.29,12.56,1275900.0],["2025-01-24",12.46,12.69,12.46,12.62,1061100.0],["2025-01-27",12.69,12.96,12.54,12.65,1085100.0],["2025-01-28",12.67,12.74,12.29,12.3,1535500.0],["2025-01-29",12.32,12.36,12.13,12.31,1224300.0],["2025-01-30",12.39,12.63,12.28,12.38,1133000.0],["2025-01-31",12.36,12.49,12.07,12.29,1592400.0],["2025-02-03",12.01,12.19,11.87,12.09,1488900.0],["2025-02-04",12.09,12.29,11.87,12.17,1682200.0],["2025-02-05",12.36,12.96,12.35,12.96,2282500.0],["2025-02-06",13.01,13.36,12.83,12.91,1905900.0],["2025-02-07",12.86,12.91,12.61,12.73,1536200.0],["2025-02-10",12.81,13.04,12.7,12.75,1304100.0],["2025-02-11",12.68,12.85,12.56,12.57,1025100.0],["2025-02-12",12.45,12.45,12.04,12.04,1311800.0],["2025-02-13",12.12,12.13,11.9,12.03,963100.0],["2025-02-14",12.1,12.29,12.01,12.29,1161400.0],["2025-02-18",12.3,12.47,12.18,12.24,1036100.0],["2025-02-19",12.02,12.06,11.8,11.91,1314000.0],["2025-02-20",11.87,12.1,11.8,12.1,1600400.0],["2025-02-21",12.3,12.3,11.83,11.86,1492900.0],["2025-02-24",11.88,12.11,11.66,11.92,1626400.0],["2025-02-25",11.87,11.94,11.7,11.8,1509100.0],["2025-02-26",11.69,11.84,11.66,11.71,1782100.0],["2025-02-27",12.5,12.63,11.47,11.5,3840700.0],["2025-02-28",11.3,11.51,10.98,11.28,3548700.0],["2025-03-03",11.24,11.41,10.37,10.39,2982600.0],["2025-03-04",10.21,10.96,9.87,10.8,6873600.0],["2025-03-05",10.83,10.93,10.5,10.63,2137500.0],["2025-03-06",10.5,10.7,10.3,10.61,1840100.0],["2025-03-07",10.53,10.94,10.47,10.89,2066700.0],["2025-03-10",10.77,10.91,10.25,10.33,2128000.0],["2025-03-11",10.31,10.31,9.95,9.95,2444400.0],["2025-03-12",10.01,10.13,9.58,9.59,2563600.0],["2025-03-13",9.53,9.91,9.53,9.56,1987500.0],["2025-03-14",9.63,9.76,9.56,9.68,2085100.0],["2025-03-17",9.72,10.31,9.72,10.25,1867900.0],["2025-03-18",10.25,10.3,9.96,10.02,1758800.0],["2025-03-19",10.08,10.24,9.95,10.22,2215000.0],["2025-03-20",10.14,10.43,10.14,10.27,2257700.0],["2025-03-21",10.12,10.31,9.98,10.02,3685300.0],["2025-03-24",10.17,10.31,10.02,10.1,2223800.0],["2025-03-25",10.07,10.12,9.9,9.94,1867000.0],["2025-03-26",9.95,10.1,9.78,9.97,1546900.0],["2025-03-27",9.92,10.46,9.9,10.45,2190500.0],["2025-03-28",10.38,10.47,9.93,10.01,2058200.0],["2025-03-31",9.82,9.88,9.63,9.75,2250200.0],["2025-04-01",9.7,9.92,9.62,9.86,1811800.0],["2025-04-02",9.69,9.95,9.67,9.91,1844600.0],["2025-04-03",9.45,9.53,8.9,8.93,2664600.0],["2025-04-04",8.64,8.74,8.27,8.57,2790700.0],["2025-04-07",8.31,8.74,7.93,8.29,3800500.0],["2025-04-08",8.53,8.57,7.67,7.81,3461400.0],["2025-04-09",7.75,9.09,7.67,8.98,3745000.0],["2025-04-10",8.62,8.78,7.9,8.17,2374500.0],["2025-04-11",8.13,8.39,7.89,8.27,2007400.0],["2025-04-14",8.45,8.48,8.1,8.28,2105700.0],["2025-04-15",8.29,8.4,8.12,8.19,1893600.0],["2025-04-16",8.1,8.23,7.74,7.85,1436200.0],["2025-04-17",7.87,8.0,7.75,7.8,1612900.0],["2025-04-21",7.67,7.88,7.55,7.87,2940000.0],["2025-04-22",7.94,8.01,7.72,7.94,2290300.0],["2025-04-23",8.21,8.49,8.14,8.27,2036700.0],["2025-04-24",8.31,8.59,8.29,8.55,1850400.0],["2025-04-25",8.5,8.6,8.4,8.57,1379400.0],["2025-04-28",8.57,8.76,8.49,8.64,1164300.0],["2025-04-29",8.64,8.76,8.57,8.6,1407000.0],["2025-04-30",8.47,8.63,8.36,8.57,2017700.0],["2025-05-01",8.72,8.95,8.67,8.9,2126500.0],["2025-05-02",9.01,9.05,8.88,8.9,1234800.0],["2025-05-05",8.73,9.0,8.64,8.8,1323500.0],["2025-05-06",8.57,8.79,8.55,8.66,1345000.0],["2025-05-07",8.74,8.8,8.61,8.75,1811900.0],["2025-05-08",9.2,10.38,9.0,10.16,5106800.0],["2025-05-09",10.39,10.68,10.34,10.57,2244900.0],["2025-05-12",11.09,11.29,10.94,11.09,2299000.0],["2025-05-13",11.17,11.23,10.98,11.11,2046900.0],["2025-05-14",11.03,11.29,10.84,10.89,2154900.0],["2025-05-15",10.87,11.01,10.78,10.89,1538200.0],["2025-05-16",10.91,11.23,10.87,10.89,1877400.0],["2025-05-19",10.5,10.7,10.46,10.58,1566400.0],["2025-05-20",10.64,10.86,10.64,10.65,1074400.0],["2025-05-21",10.53,10.66,10.38,10.52,1712400.0],["2025-05-22",10.51,11.01,10.45,10.93,2488900.0],["2025-05-23",10.59,10.9,10.57,10.82,1517200.0],["2025-05-27",11.06,11.21,10.85,11.18,1695700.0],["2025-05-28",11.14,11.26,11.06,11.07,1324500.0],["2025-05-29",11.2,11.36,11.06,11.21,2382500.0],["2025-05-30",11.1,11.18,10.98,11.09,1920300.0],["2025-06-02",11.03,11.08,10.53,10.56,1617100.0],["2025-06-03",10.53,10.84,10.42,10.82,1725900.0],["2025-06-04",10.93,11.08,10.8,10.84,1353400.0],["2025-06-05",10.87,11.3,10.77,11.06,1274500.0],["2025-06-06",11.31,11.41,11.2,11.35,1296400.0],["2025-06-09",11.66,11.91,11.51,11.8,1896100.0],["2025-06-10",11.92,12.36,11.84,12.16,1579100.0],["2025-06-11",12.27,12.27,11.82,11.92,1306600.0],["2025-06-12",11.8,11.85,11.69,11.79,968400.0],["2025-06-13",11.6,11.66,11.46,11.56,998200.0],["2025-06-16",11.69,11.98,11.59,11.89,1419100.0],["2025-06-17",11.75,11.99,11.58,11.84,1113800.0],["2025-06-18",11.86,12.06,11.72,11.81,1364700.0],["2025-06-20",11.87,11.9,11.42,11.61,3720400.0],["2025-06-23",11.52,11.73,11.33,11.56,1565300.0],["2025-06-24",11.69,11.88,11.61,11.78,1478100.0],["2025-06-25",11.81,11.84,11.57,11.59,966800.0],["2025-06-26",11.63,11.78,11.53,11.76,1310800.0],["2025-06-27",11.74,11.88,11.5,11.78,4939000.0],["2025-06-30",11.84,11.93,11.63,11.73,1352400.0],["2025-07-01",11.69,12.32,11.68,12.23,1463700.0],["2025-07-02",12.25,12.86,12.13,12.71,2264300.0],["2025-07-03",12.75,13.35,12.73,13.28,1414400.0],["2025-07-07",13.13,13.7,13.03,13.21,3809700.0],["2025-07-08",13.37,13.93,13.26,13.39,2286200.0],["2025-07-09",13.41,13.46,13.12,13.39,1275500.0],["2025-07-10",13.31,13.67,13.28,13.49,1181300.0],["2025-07-11",13.25,13.42,13.11,13.31,1100400.0],["2025-07-14",13.25,13.66,13.16,13.62,1598000.0],["2025-07-15",13.71,13.89,13.61,13.67,2238100.0],["2025-07-16",13.81,13.88,13.37,13.69,1989300.0],["2025-07-17",13.67,14.29,13.67,14.15,1645300.0],["2025-07-18",14.27,14.34,13.99,14.11,1923800.0],["2025-07-21",14.29,14.46,14.11,14.15,1802700.0],["2025-07-22",14.15,14.58,13.91,14.43,1745300.0],["2025-07-23",14.46,14.65,14.26,14.63,1819200.0],["2025-07-24",14.45,14.55,14.17,14.17,1728100.0],["2025-07-25",14.19,14.39,13.88,14.38,1922400.0],["2025-07-28",14.4,14.57,14.29,14.39,1299200.0],["2025-07-29",14.67,14.67,13.9,13.98,1353200.0],["2025-07-30",14.09,14.17,13.58,13.74,1602300.0],["2025-07-31",13.67,13.83,13.52,13.62,1509000.0],["2025-08-01",13.42,13.48,12.86,12.94,1647600.0],["2025-08-04",13.05,13.24,12.92,13.2,2259400.0],["2025-08-05",13.32,13.38,12.97,13.22,2027600.0],["2025-08-06",13.25,13.38,13.07,13.26,2603700.0],["2025-08-07",13.33,13.46,11.9,12.53,4406500.0],["2025-08-08",12.6,12.66,12.33,12.35,1639600.0],["2025-08-11",12.34,12.51,12.15,12.29,1857300.0],["2025-08-12",12.35,12.47,12.12,12.35,1902400.0],["2025-08-13",12.46,12.75,12.29,12.71,1865000.0],["2025-08-14",12.51,12.75,12.46,12.64,1936200.0],["2025-08-15",12.69,12.77,12.47,12.5,1968200.0],["2025-08-18",12.36,12.86,12.35,12.85,1453200.0],["2025-08-19",12.91,12.97,12.42,12.45,1065100.0],["2025-08-20",12.38,12.61,12.31,12.61,1866700.0],["2025-08-21",12.63,12.86,12.54,12.81,1288400.0],["2025-08-22",12.95,13.82,12.91,13.72,1944500.0],["2025-08-25",13.62,13.74,13.45,13.55,1486000.0],["2025-08-26",13.53,13.62,13.34,13.51,1912400.0],["2025-08-27",13.51,13.61,13.45,13.55,1091500.0],["2025-08-28",13.62,13.77,13.42,13.53,1280400.0],["2025-08-29",13.57,13.62,13.13,13.18,1245000.0],["2025-09-02",12.97,13.09,12.67,12.67,1232100.0],["2025-09-03",12.52,12.81,12.49,12.76,1376800.0],["2025-09-04",12.77,12.8,12.56,12.62,1602800.0],["2025-09-05",12.71,13.44,12.71,13.31,2070400.0],["2025-09-08",13.33,13.33,13.01,13.09,1121400.0],["2025-09-09",12.99,13.1,12.7,12.98,1143800.0],["2025-09-10",13.0,13.07,12.46,12.5,1564100.0],["2025-09-11",12.52,13.16,12.51,13.03,1374000.0],["2025-09-12",12.93,12.94,12.68,12.8,951400.0],["2025-09-15",12.98,13.06,12.75,12.84,1119100.0],["2025-09-16",12.87,12.93,12.64,12.79,1070000.0],["2025-09-17",12.85,13.19,12.65,12.78,990900.0],["2025-09-18",12.92,13.21,12.88,13.15,888200.0],["2025-09-19",13.28,13.5,13.01,13.14,2982900.0],["2025-09-22",13.04,13.09,12.87,13.03,923800.0],["2025-09-23",13.01,13.25,12.89,12.91,785000.0],["2025-09-24",13.04,13.2,12.78,12.88,751700.0],["2025-09-25",12.79,12.79,12.52,12.59,909200.0],["2025-09-26",12.56,12.69,12.47,12.6,712800.0],["2025-09-29",12.9,13.01,12.75,12.87,1147800.0],["2025-09-30",12.94,12.95,12.48,12.55,1160800.0],["2025-10-01",12.41,12.63,12.39,12.55,1004400.0],["2025-10-02",12.58,12.66,12.42,12.6,881400.0],["2025-10-03",12.69,13.02,12.62,12.77,1066200.0],["2025-10-06",12.83,12.86,12.52,12.52,845900.0],["2025-10-07",12.52,12.61,12.16,12.19,775800.0],["2025-10-08",12.24,12.25,12.0,12.09,789400.0],["2025-10-09",12.09,12.09,11.7,11.75,1078200.0],["2025-10-10",11.71,11.72,11.18,11.19,1683500.0],["2025-10-13",11.5,11.52,11.24,11.41,1016000.0],["2025-10-14",11.15,11.86,11.1,11.69,1073000.0],["2025-10-15",11.85,11.99,11.58,11.79,1016800.0],["2025-10-16",11.79,11.85,11.21,11.26,1011200.0],["2025-10-17",11.16,11.39,11.08,11.29,1427200.0],["2025-10-20",11.43,11.68,11.31,11.43,1077200.0],["2025-10-21",11.42,11.71,11.26,11.48,1332400.0],["2025-10-22",11.39,11.53,11.32,11.42,1245000.0],["2025-10-23",11.49,11.82,11.47,11.81,936200.0],["2025-10-24",11.97,12.07,11.8,11.8,787500.0],["2025-10-27",11.95,12.0,11.74,11.91,1003500.0],["2025-10-28",11.91,11.95,11.73,11.8,998200.0],["2025-10-29",11.72,11.82,11.34,11.43,1517100.0],["2025-10-30",11.35,11.5,11.32,11.47,1311500.0],["2025-10-31",11.46,11.59,11.38,11.41,1545200.0],["2025-11-03",11.36,11.39,11.12,11.34,1938600.0],["2025-11-04",11.15,11.2,10.98,11.04,1478700.0],["2025-11-05",11.16,11.57,11.16,11.43,1688400.0],["2025-11-06",11.78,12.02,10.25,10.69,2856100.0],["2025-11-07",10.6,11.01,10.52,10.91,2353600.0],["2025-11-10",10.99,11.47,10.92,11.33,2657300.0],["2025-11-11",11.46,11.46,11.2,11.2,1764800.0],["2025-11-12",11.23,11.51,11.15,11.18,1974300.0],["2025-11-13",11.04,11.13,10.74,10.79,1438300.0],["2025-11-14",10.67,10.8,10.52,10.78,1385300.0],["2025-11-17",10.69,10.75,10.27,10.32,1509400.0],["2025-11-18",10.26,10.54,10.16,10.21,1655200.0],["2025-11-19",10.15,10.23,9.73,9.78,3475900.0],["2025-11-20",9.89,10.01,9.66,9.73,2122100.0],["2025-11-21",9.77,10.1,9.72,9.96,3154800.0],["2025-11-24",9.94,9.99,9.8,9.9,2151200.0],["2025-11-25",9.97,10.24,9.96,10.08,6875700.0],["2025-11-26",10.0,10.22,9.74,10.01,3412500.0],["2025-11-28",10.01,10.21,10.01,10.11,1164900.0],["2025-12-01",9.96,10.21,9.93,10.07,5405500.0],["2025-12-02",10.18,10.22,9.89,9.91,3088900.0],["2025-12-03",9.96,10.36,9.93,10.21,4540200.0],["2025-12-04",10.26,10.28,9.68,9.7,4124100.0],["2025-12-05",9.68,10.2,9.63,9.92,3291600.0],["2025-12-08",9.97,9.97,9.44,9.61,1968700.0],["2025-12-09",9.5,9.83,9.5,9.66,1715700.0],["2025-12-10",9.59,10.09,9.57,9.95,1983600.0],["2025-12-11",9.91,10.18,9.76,10.17,1661500.0],["2025-12-12",10.21,10.25,10.03,10.1,2019600.0],["2025-12-15",10.12,10.21,9.82,9.83,1781900.0],["2025-12-16",9.8,10.23,9.77,10.08,1794300.0],["2025-12-17",10.11,10.4,10.05,10.34,2861300.0],["2025-12-18",10.68,10.83,10.34,10.53,2831500.0],["2025-12-19",10.5,10.56,10.31,10.37,2806200.0],["2025-12-22",10.36,10.62,10.34,10.42,1358100.0],["2025-12-23",10.36,10.53,10.19,10.46,1118400.0],["2025-12-24",10.49,10.56,10.38,10.43,492100.0],["2025-12-26",10.45,10.57,10.45,10.54,1323000.0],["2025-12-29",10.45,10.6,10.38,10.57,1128400.0],["2025-12-30",10.56,10.6,10.31,10.32,970100.0],["2025-12-31",10.32,10.34,10.1,10.2,1941100.0],["2026-01-02",10.24,10.39,9.78,9.86,1366900.0],["2026-01-05",9.8,10.43,9.8,10.16,2514400.0],["2026-01-06",10.01,10.43,9.89,10.41,1514300.0],["2026-01-07",10.43,10.44,10.18,10.28,1075800.0],["2026-01-08",10.18,10.85,10.15,10.76,1724900.0],["2026-01-09",10.78,11.05,10.65,11.04,1632600.0],["2026-01-12",11.0,11.24,10.93,11.11,1667600.0],["2026-01-13",11.09,11.18,10.21,10.93,3482600.0],["2026-01-14",10.86,11.31,10.78,10.94,2045900.0],["2026-01-15",10.97,11.06,10.75,10.82,2216400.0],["2026-01-16",10.74,10.84,10.58,10.67,1611300.0],["2026-01-20",10.45,10.79,10.03,10.07,2028700.0],["2026-01-21",10.1,10.28,9.91,10.26,1866800.0],["2026-01-22",10.39,10.84,10.34,10.42,1535600.0],["2026-01-23",10.41,10.54,10.32,10.45,965500.0],["2026-01-26",10.43,10.54,10.2,10.5,1005300.0],["2026-01-27",10.44,10.44,10.06,10.1,1176300.0],["2026-01-28",10.14,10.23,9.95,9.97,1391100.0],["2026-01-29",10.07,10.14,9.78,10.04,1547800.0],["2026-01-30",9.93,10.08,9.87,9.92,1439800.0],["2026-02-02",9.93,10.27,9.88,10.13,1536600.0],["2026-02-03",9.93,10.08,8.85,9.17,2514400.0],["2026-02-04",9.13,9.86,9.13,9.63,2303600.0],["2026-02-05",9.58,9.93,9.33,9.47,1789400.0],["2026-02-06",9.58,9.92,9.51,9.85,1990200.0],["2026-02-09",9.86,9.93,9.6,9.81,1319500.0],["2026-02-10",9.8,10.11,9.76,9.9,1999900.0],["2026-02-11",9.97,9.97,9.42,9.52,1574400.0],["2026-02-12",9.56,9.71,9.18,9.35,2952000.0],["2026-02-13",9.46,9.6,9.32,9.49,1497600.0],["2026-02-17",9.46,9.55,9.17,9.26,1518300.0],["2026-02-18",9.48,9.9,9.39,9.74,2550300.0],["2026-02-19",9.54,9.67,9.34,9.46,1551200.0],["2026-02-20",9.38,9.7,9.33,9.6,1586600.0],["2026-02-23",9.39,9.53,8.73,8.76,1834100.0],["2026-02-24",8.79,9.16,8.79,8.99,1982100.0],["2026-02-25",9.0,9.17,8.9,9.09,2676900.0],["2026-02-26",8.79,8.98,8.18,8.24,3585000.0],["2026-02-27",8.15,8.21,7.37,7.64,4696200.0],["2026-03-02",7.53,7.75,7.42,7.6,2917300.0],["2026-03-03",7.27,8.16,7.25,8.01,2850900.0],["2026-03-04",8.05,8.35,7.92,8.18,2227300.0],["2026-03-05",8.19,8.33,8.1,8.2,2250300.0],["2026-03-06",8.28,8.28,7.8,7.85,2812700.0],["2026-03-09",7.62,7.68,7.21,7.35,2322700.0],["2026-03-10",7.24,7.33,6.76,6.8,3546500.0],["2026-03-11",6.85,7.01,6.8,6.98,2491500.0],["2026-03-12",6.83,6.97,6.7,6.71,2940400.0],["2026-03-13",6.7,6.72,6.46,6.5,3037100.0],["2026-03-16",6.6,6.99,6.54,6.89,2476700.0],["2026-03-17",6.96,7.14,6.85,7.0,2330000.0],["2026-03-18",6.94,7.17,6.9,6.95,2237700.0],["2026-03-19",6.8,6.88,6.59,6.61,2688400.0],["2026-03-20",6.61,6.62,6.44,6.5,4323600.0],["2026-03-23",6.61,6.76,6.43,6.58,2309800.0],["2026-03-24",6.46,6.62,6.25,6.28,2298200.0],["2026-03-25",6.4,6.51,6.07,6.34,2540200.0],["2026-03-26",6.28,6.56,6.25,6.47,2220300.0],["2026-03-27",6.36,6.4,6.15,6.19,1839500.0],["2026-03-30",6.24,6.33,6.17,6.24,2187700.0],["2026-03-31",6.31,6.47,6.17,6.33,2094700.0],["2026-04-01",6.39,6.4,6.12,6.23,1569600.0],["2026-04-02",6.11,6.37,6.02,6.15,1891600.0],["2026-04-06",6.11,6.34,6.1,6.27,1924200.0],["2026-04-07",6.25,6.33,6.16,6.26,2086300.0],["2026-04-08",6.5,6.68,6.31,6.33,3697000.0],["2026-04-09",6.3,6.45,6.14,6.44,2028800.0],["2026-04-10",6.45,6.51,6.3,6.4,2061500.0],["2026-04-13",6.33,6.8,6.33,6.73,3265100.0],["2026-04-14",6.82,6.95,6.72,6.83,2426600.0],["2026-04-15",6.93,6.98,6.82,6.91,2234100.0],["2026-04-16",6.96,7.18,6.7,6.73,2020300.0],["2026-04-17",6.95,7.01,6.78,6.86,1923100.0],["2026-04-20",6.8,7.11,6.78,7.04,1701400.0],["2026-04-21",7.05,7.34,6.98,7.03,2069300.0],["2026-04-22",7.07,7.17,6.94,7.04,1487000.0],["2026-04-23",6.86,6.93,6.54,6.72,2194500.0],["2026-04-24",6.75,7.1,6.68,7.06,1792600.0],["2026-04-27",6.96,7.16,6.96,6.99,1568700.0],["2026-04-28",7.06,7.18,7.01,7.07,1689500.0],["2026-04-29",7.01,7.09,6.83,6.87,1784000.0],["2026-04-30",6.87,7.0,6.74,6.89,2401700.0],["2026-05-01",7.09,7.27,7.06,7.19,1926100.0],["2026-05-04",7.25,7.49,7.13,7.19,1962500.0],["2026-05-05",7.17,7.26,7.01,7.25,1538400.0],["2026-05-06",7.34,7.39,6.99,7.03,3512100.0],["2026-05-07",7.97,8.49,7.87,8.09,5601100.0],["2026-05-08",7.97,8.63,7.92,8.35,3375400.0],["2026-05-11",8.24,8.28,7.52,7.78,3309000.0],["2026-05-12",7.76,7.88,7.52,7.6,2257200.0],["2026-05-13",7.44,7.44,6.84,6.93,2446300.0],["2026-05-14",7.04,7.15,6.87,6.93,1402700.0],["2026-05-15",6.87,7.07,6.65,6.66,1925500.0],["2026-05-18",6.74,6.8,6.47,6.5,1910600.0],["2026-05-19",6.59,6.75,6.4,6.48,1901900.0],["2026-05-20",6.39,6.55,6.24,6.47,2298800.0],["2026-05-21",6.37,6.44,6.2,6.37,1592800.0],["2026-05-22",6.31,6.6,6.31,6.59,1757400.0],["2026-05-26",6.67,6.86,6.56,6.61,2054700.0],["2026-05-27",6.61,6.91,6.52,6.56,2573600.0],["2026-05-28",6.63,6.79,6.46,6.78,2522200.0],["2026-05-29",6.85,7.41,6.8,7.19,3419800.0],["2026-06-01",7.36,7.5,7.25,7.49,2770500.0],["2026-06-02",7.29,7.33,7.08,7.27,2362200.0],["2026-06-03",7.13,7.16,6.83,7.15,2785400.0],["2026-06-04",7.29,7.42,7.08,7.1,1592000.0],["2026-06-05",7.12,7.13,6.86,6.91,1682300.0],["2026-06-08",6.89,7.19,6.77,6.93,2318600.0],["2026-06-09",6.9,7.14,6.61,6.99,2239600.0],["2026-06-10",6.85,7.13,6.75,6.98,1784700.0],["2026-06-11",6.88,7.16,6.76,7.12,2222700.0],["2026-06-12",7.14,7.91,6.99,7.85,3988500.0],["2026-06-15",8.09,8.2,7.44,7.44,3878300.0],["2026-06-16",7.42,7.76,7.37,7.52,2680000.0],["2026-06-17",7.5,7.74,7.39,7.52,3211700.0],["2026-06-18",7.45,7.87,7.4,7.49,4057200.0],["2026-06-22",7.44,7.51,6.96,7.02,2980800.0],["2026-06-23",7.09,7.18,6.93,7.0,1962100.0],["2026-06-24",7.07,7.68,7.06,7.5,2734100.0],["2026-06-25",7.58,7.77,7.39,7.51,1802500.0],["2026-06-26",7.48,7.99,7.48,7.94,5265600.0],["2026-06-29",8.07,8.15,7.81,7.99,3233700.0],["2026-06-30",7.85,8.2,7.7,8.17,2953000.0],["2026-07-01",8.22,8.64,8.22,8.5,2480600.0],["2026-07-02",8.55,8.85,8.55,8.7,2506100.0],["2026-07-06",8.75,8.965,8.65,8.76,2327146.078172],["2026-07-07",9.01,9.29,8.35,8.52,3805611.564733],["2026-07-08",8.39,8.39,7.665,7.99,2447419.421543],["2026-07-09",7.93,8.1725,7.75,7.99,1878520.957713],["2026-07-10",8.13,8.23,8.02,8.06,1392157.245098],["2026-07-13",8.14,8.44,8.095,8.15,1600486.881948],["2026-07-14",7.9,8.08,7.76,7.97,1600609.326076],["2026-07-15",8.07,8.37,7.87,7.97,1751278.772526],["2026-07-16",8.06,8.35,8.055,8.29,1591441.045891],["2026-07-17",8.14,8.35,7.965,8.21,1937346.995148],["2026-07-20",8.12,8.315,7.97,8.09,1646903.794529],["2026-07-21",7.93,8.13,7.8612,7.94,1768790.072521],["2026-07-22",8.02,8.125,7.71,7.79,1864925.480751],["2026-07-23",7.75,7.8177,7.365,7.6,1764783.147029],["2026-07-24",7.68,7.82,7.645,7.67,1496399.870888],["2026-07-27",7.82,8.335,7.82,8.21,1612640.430217],["2026-07-28",8.3,8.69,8.3,8.6,1703816.501753],["2026-07-29",8.5,8.8,8.45,8.66,1668128.088614],["2026-07-30",8.605,8.61,8.085,8.16,1739952.83104],["2026-07-31",8.16,8.35,8.07,8.27,1807890.26323],["2026-08-03",8.46,8.685,8.41,8.64,1447689.898297],["2026-08-04",8.55,8.91,8.478,8.88,1631398.884654],["2026-08-05",9.455,10.135,9.125,9.52,4426461.263491],["2026-08-06",9.33,9.75,8.335,8.38,2916907.452461],["2026-08-07",8.41,8.5,8.065,8.25,2518278.376504],["2026-08-10",8.11,8.27,7.955,8.011,522093.560735],["2026-08-11",7.93,8.13,7.78,8.05,2570609.620294],["2026-08-12",8,8.17,7.82,8.14,1926087.372563],["2026-08-13",8.26,8.535,8.105,8.49,2335419.247072],["2026-08-14",8.48,8.555,8.155,8.16,1582743.186972]]}