{"t":"WIT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-10-19",0.8392,0.9299,0.7802,0.9287,83084036.0],["2000-10-20",0.9287,1.0053,0.9217,0.9947,31742236.0],["2000-10-23",0.99,0.99,0.8934,0.9122,12954276.0],["2000-10-24",0.9169,0.9334,0.9122,0.9217,7443440.0],["2000-10-25",0.9181,0.9287,0.9146,0.9205,6026496.0],["2000-10-26",0.9228,0.9287,0.8922,0.9099,4102860.0],["2000-10-27",0.9146,0.9417,0.9146,0.9382,5999592.0],["2000-10-30",0.9382,0.9806,0.9358,0.9629,8196752.0],["2000-10-31",0.9676,1.023,0.9676,0.9924,7793192.0],["2000-11-01",0.9947,1.0159,0.9947,0.9994,3389904.0],["2000-11-02",0.9971,1.023,0.9971,1.023,3470616.0],["2000-11-03",1.0254,1.0513,1.0242,1.0277,4977240.0],["2000-11-06",1.0277,1.0289,0.9971,0.9971,3941436.0],["2000-11-07",0.9971,0.9994,0.9829,0.9888,2484136.0],["2000-11-08",0.9912,1.0619,0.9912,1.0548,6107208.0],["2000-11-09",1.0525,1.0749,1.0466,1.0572,2363068.0],["2000-11-10",1.0525,1.0525,1.0324,1.0324,869896.0],["2000-11-13",1.0277,1.0277,0.9877,0.9994,4362932.0],["2000-11-14",1.023,1.0607,1.023,1.056,4869624.0],["2000-11-15",1.056,1.0843,1.0419,1.0489,4569196.0],["2000-11-16",1.0348,1.056,1.0313,1.0537,2945988.0],["2000-11-17",1.0537,1.0631,1.0466,1.0489,1452816.0],["2000-11-20",1.0489,1.1126,1.0489,1.1114,5667776.0],["2000-11-21",1.1256,1.1786,1.1256,1.1739,8842448.0],["2000-11-22",1.1574,1.1586,1.0607,1.0702,11035124.0],["2000-11-24",1.0749,1.1314,1.0749,1.122,3475100.0],["2000-11-27",1.1314,1.1644,1.1314,1.1409,3282288.0],["2000-11-28",1.1291,1.1314,1.1055,1.1161,1224132.0],["2000-11-29",1.1138,1.1244,1.0666,1.0725,3865208.0],["2000-11-30",1.0654,1.0654,1.0042,1.023,6152048.0],["2000-12-01",1.0843,1.1362,1.0843,1.1138,9833412.0],["2000-12-04",1.1091,1.1267,1.1067,1.1267,2331680.0],["2000-12-05",1.1432,1.2469,1.1432,1.2363,10241456.0],["2000-12-06",1.2175,1.2187,1.1503,1.1527,3470616.0],["2000-12-07",1.155,1.2257,1.155,1.1998,3901080.0],["2000-12-08",1.2187,1.2811,1.2187,1.2352,5699164.0],["2000-12-11",1.2399,1.2623,1.2234,1.2611,5174536.0],["2000-12-12",1.2611,1.2634,1.2375,1.2634,2259936.0],["2000-12-13",1.2705,1.2906,1.2611,1.2752,3129832.0],["2000-12-14",1.2705,1.2705,1.2281,1.2304,3349548.0],["2000-12-15",1.2069,1.2069,1.1032,1.1291,10658468.0],["2000-12-18",1.1479,1.1527,1.0984,1.122,7125076.0],["2000-12-19",1.122,1.122,1.056,1.0666,2300292.0],["2000-12-20",1.0442,1.0454,0.9806,0.9994,10958896.0],["2000-12-21",0.9806,1.0372,0.9334,1.0018,10066580.0],["2000-12-22",0.9877,0.9888,0.9405,0.9452,5214892.0],["2000-12-26",0.944,0.9523,0.9193,0.9228,2578300.0],["2000-12-27",0.9228,0.9464,0.9228,0.9358,2560364.0],["2000-12-28",0.9287,0.9523,0.9287,0.9405,1744276.0],["2000-12-29",0.9476,0.9594,0.9429,0.9452,1677016.0],["2001-01-02",0.9499,0.9547,0.9476,0.9511,2165772.0],["2001-01-03",0.9523,1.0819,0.9523,1.0819,12169576.0],["2001-01-04",1.0819,1.0937,1.0584,1.0761,4282220.0],["2001-01-05",1.0796,1.0914,1.0513,1.0584,3820368.0],["2001-01-08",1.0537,1.0584,1.0489,1.0537,677084.0],["2001-01-09",1.0584,1.0973,1.0584,1.0961,5026564.0],["2001-01-10",1.089,1.1173,1.0772,1.089,2784564.0],["2001-01-11",1.0796,1.0796,1.0372,1.0572,4223928.0],["2001-01-12",1.0572,1.0831,1.0277,1.0442,5654324.0],["2001-01-16",1.0702,1.0702,1.0372,1.0372,6891908.0],["2001-01-17",1.0537,1.0937,1.0525,1.0819,4788912.0],["2001-01-18",1.089,1.1727,1.089,1.1633,5434608.0],["2001-01-19",1.1715,1.2163,1.1715,1.1904,7770772.0],["2001-01-22",1.2092,1.2399,1.1421,1.1432,8443372.0],["2001-01-23",1.1385,1.1385,1.1126,1.1256,4667844.0],["2001-01-24",1.1444,1.188,1.1444,1.1703,4089408.0],["2001-01-25",1.1703,1.1703,1.1409,1.1421,712956.0],["2001-01-26",1.1208,1.1314,1.0984,1.1303,2753176.0],["2001-01-29",1.1296,1.1333,1.1126,1.123,1430396.0],["2001-01-30",1.1597,1.1974,1.1503,1.1503,3502004.0],["2001-01-31",1.1503,1.1786,1.1465,1.1669,1277940.0],["2001-02-01",1.1669,1.1669,1.1418,1.1467,560500.0],["2001-02-02",1.1703,1.1703,1.1509,1.159,1331748.0],["2001-02-05",1.1578,1.1607,1.1465,1.1503,946124.0],["2001-02-06",1.155,1.1626,1.1522,1.1522,1277940.0],["2001-02-07",1.1503,1.1503,1.1324,1.1326,2183708.0],["2001-02-08",1.1377,1.1786,1.1377,1.1712,1901216.0],["2001-02-09",1.1786,1.1927,1.1786,1.1788,3174672.0],["2001-02-12",1.1927,1.221,1.1888,1.1899,5187988.0],["2001-02-13",1.1927,1.1927,1.1744,1.1744,1685984.0],["2001-02-14",1.1729,1.1739,1.1363,1.1365,1721856.0],["2001-02-15",1.1503,1.1927,1.1503,1.1776,2407908.0],["2001-02-16",1.1588,1.1692,1.1437,1.1692,3107412.0],["2001-02-20",1.1692,1.1692,1.122,1.122,3954888.0],["2001-02-21",1.1173,1.1409,1.023,1.0372,15617772.0],["2001-02-22",1.0419,1.0711,1.0419,1.0711,7385148.0],["2001-02-23",1.0372,1.0409,0.9815,1.0409,15366668.0],["2001-02-26",1.056,1.0636,1.0183,1.0351,5425640.0],["2001-02-27",1.0277,1.0277,0.9766,0.9844,4152184.0],["2001-02-28",1.0098,1.0266,1.0098,1.0106,6250696.0],["2001-03-01",1.0013,1.0108,0.9759,1.0108,9837896.0],["2001-03-02",0.8863,0.9136,0.8607,0.8769,11070996.0],["2001-03-05",0.8769,0.9004,0.8542,0.8799,2120932.0],["2001-03-06",0.8846,0.9193,0.8846,0.9052,6241728.0],["2001-03-07",0.9099,0.9325,0.8533,0.8533,14106664.0],["2001-03-08",0.8533,0.8722,0.8495,0.8571,2179224.0],["2001-03-09",0.8382,0.8425,0.7873,0.8201,2654528.0],["2001-03-12",0.7468,0.7486,0.6902,0.6949,6788776.0],["2001-03-13",0.6506,0.6723,0.6091,0.6647,8268496.0],["2001-03-14",0.6459,0.7015,0.6374,0.6506,3300224.0],["2001-03-15",0.6883,0.7072,0.6742,0.6958,5084856.0],["2001-03-16",0.6789,0.6892,0.677,0.6836,3865208.0],["2001-03-19",0.6836,0.6836,0.6742,0.6789,1053740.0],["2001-03-20",0.6751,0.6751,0.6544,0.66,2681432.0],["2001-03-21",0.6506,0.6525,0.6412,0.6427,5093824.0],["2001-03-22",0.6412,0.6412,0.6223,0.6261,242136.0],["2001-03-23",0.6261,0.6261,0.5884,0.5961,4945852.0],["2001-03-26",0.6034,0.6119,0.6034,0.6117,3223996.0],["2001-03-27",0.6136,0.6553,0.611,0.6553,12940824.0],["2001-03-28",0.6506,0.6506,0.6261,0.6274,811604.0],["2001-03-29",0.6085,0.6176,0.6006,0.6166,5434608.0],["2001-03-30",0.6034,0.6091,0.5855,0.6053,9420884.0],["2001-04-02",0.5865,0.5874,0.5789,0.5848,4560228.0],["2001-04-03",0.5846,0.5874,0.5753,0.5763,2152320.0],["2001-04-04",0.561,0.5612,0.5337,0.5403,3156736.0],["2001-04-05",0.5423,0.6129,0.5423,0.6002,9129424.0],["2001-04-06",0.5846,0.5846,0.5346,0.5374,5542224.0],["2001-04-09",0.528,0.528,0.5025,0.5148,3183640.0],["2001-04-10",0.4931,0.5318,0.4809,0.4903,13667232.0],["2001-04-11",0.396,0.4384,0.3847,0.4035,16998844.0],["2001-04-12",0.3753,0.452,0.3415,0.4496,19317072.0],["2001-04-16",0.4582,0.4582,0.4431,0.4475,2650044.0],["2001-04-17",0.4431,0.4516,0.4233,0.4356,6618384.0],["2001-04-18",0.4997,0.5676,0.4997,0.5604,17483116.0],["2001-04-19",0.5604,0.5608,0.5167,0.5576,10752632.0],["2001-04-20",0.5987,0.6223,0.5427,0.5467,7107140.0],["2001-04-23",0.5516,0.5516,0.5233,0.5372,6873972.0],["2001-04-24",0.5657,0.6063,0.5657,0.6061,7084720.0],["2001-04-25",0.6034,0.6789,0.5997,0.6789,7923228.0],["2001-04-26",0.5874,0.6704,0.5657,0.5657,10017256.0],["2001-04-27",0.5356,0.561,0.5356,0.5491,2901148.0],["2001-04-30",0.5676,0.6496,0.5676,0.6483,6905360.0],["2001-05-01",0.6496,0.6798,0.6129,0.677,4963788.0],["2001-05-02",0.6902,0.7119,0.6534,0.6815,6093756.0],["2001-05-03",0.6628,0.6628,0.6379,0.6564,6394184.0],["2001-05-04",0.6506,0.694,0.6478,0.6892,6353828.0],["2001-05-07",0.7024,0.7345,0.6926,0.7185,4573680.0],["2001-05-08",0.7298,0.7354,0.6874,0.7015,8035328.0],["2001-05-09",0.6553,0.6581,0.6366,0.6447,5474964.0],["2001-05-10",0.6494,0.6572,0.6412,0.6412,3008764.0],["2001-05-11",0.6412,0.6412,0.6332,0.6334,2035736.0],["2001-05-14",0.6332,0.6332,0.6063,0.6117,1080644.0],["2001-05-15",0.6317,0.6779,0.6317,0.6738,10600176.0],["2001-05-16",0.6713,0.6975,0.661,0.6923,2524492.0],["2001-05-17",0.694,0.6968,0.6789,0.686,1560432.0],["2001-05-18",0.6826,0.6968,0.6789,0.6836,3394388.0],["2001-05-21",0.6902,0.7011,0.6902,0.6941,2147836.0],["2001-05-22",0.7024,0.7109,0.6902,0.6928,3865208.0],["2001-05-23",0.6987,0.6992,0.697,0.697,2506556.0],["2001-05-24",0.7015,0.7083,0.7015,0.7047,1183776.0],["2001-05-25",0.7068,0.707,0.6883,0.7062,874380.0],["2001-05-29",0.7128,0.7213,0.7072,0.71,2228548.0],["2001-05-30",0.6977,0.6977,0.6625,0.6808,8658604.0],["2001-05-31",0.6789,0.6808,0.6789,0.6791,1789116.0],["2001-06-01",0.6791,0.6791,0.6657,0.6745,1645628.0],["2001-06-04",0.6694,0.6694,0.6323,0.6374,5071404.0],["2001-06-05",0.6261,0.6402,0.6185,0.6387,3165704.0],["2001-06-06",0.6434,0.6572,0.6376,0.6408,990964.0],["2001-06-07",0.643,0.6676,0.643,0.6581,1816020.0],["2001-06-08",0.6628,0.6638,0.6515,0.6523,811604.0],["2001-06-11",0.6525,0.6604,0.6525,0.6562,470820.0],["2001-06-12",0.6789,0.689,0.6762,0.6889,1085128.0],["2001-06-13",0.6889,0.6996,0.6889,0.696,825056.0],["2001-06-14",0.6926,0.6926,0.6553,0.6553,892316.0],["2001-06-15",0.6506,0.6508,0.5997,0.6031,5883008.0],["2001-06-18",0.6031,0.6031,0.5884,0.5884,2493104.0],["2001-06-19",0.5987,0.61,0.5959,0.5999,4847204.0],["2001-06-20",0.5978,0.5978,0.5848,0.5893,2367552.0],["2001-06-21",0.5906,0.5906,0.5865,0.5893,627760.0],["2001-06-22",0.5827,0.5827,0.5657,0.5659,4040084.0],["2001-06-25",0.5469,0.5469,0.4686,0.4995,9640600.0],["2001-06-26",0.5042,0.528,0.5042,0.5271,3425776.0],["2001-06-27",0.5278,0.5322,0.5233,0.528,1434880.0],["2001-06-28",0.528,0.5316,0.5214,0.5269,6210340.0],["2001-06-29",0.5316,0.5316,0.5259,0.5276,2228548.0],["2001-07-02",0.5092,0.5092,0.4752,0.4884,4770976.0],["2001-07-03",0.4712,0.4771,0.468,0.4714,5869556.0],["2001-07-05",0.4714,0.4714,0.4677,0.4711,3318160.0],["2001-07-06",0.4667,0.4695,0.462,0.4646,2327196.0],["2001-07-09",0.4646,0.4658,0.4645,0.4656,1138936.0],["2001-07-10",0.4799,0.4809,0.4769,0.4769,2623140.0],["2001-07-11",0.4769,0.4771,0.4733,0.4769,964060.0],["2001-07-12",0.5242,0.5291,0.5224,0.5242,4237380.0],["2001-07-13",0.5224,0.5237,0.5073,0.5073,4098376.0],["2001-07-16",0.5092,0.5214,0.4978,0.5186,8030844.0],["2001-07-17",0.5159,0.5159,0.5044,0.5073,4936884.0],["2001-07-18",0.5422,0.5433,0.5233,0.5267,6658740.0],["2001-07-19",0.529,0.5431,0.529,0.5422,5048984.0],["2001-07-20",0.5563,0.561,0.5499,0.5508,7461376.0],["2001-07-23",0.5384,0.5403,0.5337,0.5357,591888.0],["2001-07-24",0.5337,0.5346,0.5278,0.5278,730892.0],["2001-07-25",0.5284,0.5316,0.528,0.5293,2102996.0],["2001-07-26",0.5293,0.5352,0.528,0.5333,6093756.0],["2001-07-27",0.5333,0.5403,0.5333,0.5401,605340.0],["2001-07-30",0.544,0.5695,0.544,0.5665,5344928.0],["2001-07-31",0.5799,0.6102,0.5799,0.6102,12712140.0],["2001-08-01",0.6102,0.6202,0.6091,0.6195,3748624.0],["2001-08-02",0.6317,0.6562,0.6317,0.6504,4228412.0],["2001-08-03",0.6317,0.6317,0.6053,0.6129,4797880.0],["2001-08-06",0.6129,0.6166,0.61,0.6138,2717304.0],["2001-08-07",0.6102,0.6176,0.5968,0.6108,8304368.0],["2001-08-08",0.6061,0.6223,0.6034,0.6125,6551124.0],["2001-08-09",0.611,0.6129,0.61,0.6129,2053672.0],["2001-08-10",0.5761,0.5931,0.5761,0.5914,2358584.0],["2001-08-13",0.5799,0.5874,0.5799,0.5848,1403492.0],["2001-08-14",0.594,0.6034,0.594,0.601,1744276.0],["2001-08-15",0.6129,0.6129,0.5987,0.5987,762280.0],["2001-08-16",0.5989,0.6082,0.5978,0.6063,2102996.0],["2001-08-17",0.5884,0.5948,0.5884,0.5948,1013384.0],["2001-08-20",0.577,0.5818,0.5752,0.5789,564984.0],["2001-08-21",0.5789,0.5865,0.5789,0.5823,340784.0],["2001-08-22",0.5818,0.5846,0.578,0.5825,677084.0],["2001-08-23",0.5723,0.5931,0.5723,0.5848,542564.0],["2001-08-24",0.6082,0.618,0.6053,0.6166,1255520.0],["2001-08-27",0.6185,0.6289,0.6185,0.6242,1076160.0],["2001-08-28",0.6166,0.6176,0.6082,0.6082,591888.0],["2001-08-29",0.6129,0.6161,0.6129,0.6161,650180.0],["2001-08-30",0.6161,0.6242,0.6129,0.6176,3573748.0],["2001-08-31",0.6148,0.6148,0.611,0.6136,2192676.0],["2001-09-04",0.6166,0.6308,0.6166,0.6281,1735308.0],["2001-09-05",0.6091,0.611,0.5978,0.6025,1753244.0],["2001-09-06",0.5893,0.59,0.5851,0.5851,2237516.0],["2001-09-07",0.5893,0.5912,0.587,0.5884,3636524.0],["2001-09-10",0.5846,0.5846,0.578,0.5801,318364.0],["2001-09-17",0.4431,0.478,0.4384,0.4505,4591616.0],["2001-09-18",0.4507,0.4601,0.4375,0.4375,1717372.0],["2001-09-19",0.3885,0.3896,0.3621,0.3696,12878048.0],["2001-09-20",0.3536,0.3607,0.3489,0.3489,3385420.0],["2001-09-21",0.347,0.3489,0.3204,0.3204,3466132.0],["2001-09-24",0.4164,0.4164,0.4017,0.4073,4165636.0],["2001-09-25",0.4035,0.4041,0.3885,0.3913,4071472.0],["2001-09-26",0.4526,0.4526,0.4224,0.4284,8721380.0],["2001-09-27",0.4007,0.4092,0.3564,0.3847,5851620.0],["2001-09-28",0.4054,0.4103,0.3879,0.3998,2972892.0],["2001-10-01",0.3988,0.3988,0.3877,0.3913,448400.0],["2001-10-02",0.3913,0.3932,0.3894,0.3903,116584.0],["2001-10-03",0.3536,0.383,0.3536,0.3819,6465928.0],["2001-10-04",0.3821,0.3951,0.3781,0.3934,3488552.0],["2001-10-05",0.3934,0.3941,0.3753,0.3847,3990760.0],["2001-10-08",0.3677,0.3771,0.3639,0.3726,784700.0],["2001-10-09",0.3715,0.3715,0.3628,0.363,8945580.0],["2001-10-10",0.3771,0.412,0.3771,0.4009,9452272.0],["2001-10-11",0.4054,0.4497,0.4054,0.4479,9923092.0],["2001-10-12",0.429,0.4299,0.4105,0.4217,5053468.0],["2001-10-15",0.413,0.413,0.4056,0.4056,1663564.0],["2001-10-16",0.4365,0.4563,0.4328,0.4509,3654460.0],["2001-10-17",0.4667,0.4677,0.4488,0.449,2789048.0],["2001-10-18",0.429,0.4292,0.4249,0.4281,2466200.0],["2001-10-19",0.4375,0.4431,0.4375,0.4394,4421224.0],["2001-10-22",0.4394,0.4497,0.4318,0.4394,1981928.0],["2001-10-23",0.4441,0.4479,0.4422,0.446,1085128.0],["2001-10-24",0.4431,0.4433,0.4413,0.4431,672600.0],["2001-10-25",0.4381,0.4431,0.4356,0.4431,878864.0],["2001-10-26",0.4413,0.4441,0.4403,0.4431,533596.0],["2001-10-29",0.4422,0.4422,0.4299,0.4301,1394524.0],["2001-10-30",0.4035,0.4035,0.3913,0.3932,2690400.0],["2001-10-31",0.4186,0.4237,0.4186,0.422,4089408.0],["2001-11-01",0.419,0.419,0.4092,0.4113,4927916.0],["2001-11-02",0.4026,0.4034,0.4005,0.4005,358720.0],["2001-11-05",0.3998,0.4196,0.3998,0.4186,1260004.0],["2001-11-06",0.4243,0.4375,0.4243,0.4365,1493172.0],["2001-11-07",0.4243,0.4318,0.4233,0.4233,2192676.0],["2001-11-08",0.4215,0.429,0.4149,0.4149,3721720.0],["2001-11-09",0.4149,0.4177,0.4101,0.4152,2089544.0],["2001-11-12",0.4196,0.4196,0.4058,0.4101,1923636.0],["2001-11-13",0.4243,0.4252,0.4092,0.4118,2372036.0],["2001-11-14",0.4149,0.4271,0.4147,0.419,3748624.0],["2001-11-15",0.4827,0.5052,0.4743,0.498,10501528.0],["2001-11-16",0.4988,0.5227,0.4988,0.5167,5098308.0],["2001-11-19",0.5374,0.5789,0.5374,0.5733,10447720.0],["2001-11-20",0.5563,0.5629,0.5474,0.5474,3757592.0],["2001-11-21",0.5488,0.5657,0.5488,0.5638,1775664.0],["2001-11-23",0.5563,0.5657,0.5563,0.5657,488756.0],["2001-11-26",0.6129,0.6577,0.611,0.6515,6035464.0],["2001-11-27",0.6562,0.6738,0.6506,0.6738,7613832.0],["2001-11-28",0.6506,0.6506,0.6364,0.637,3712752.0],["2001-11-29",0.6412,0.6715,0.6412,0.6676,6959168.0],["2001-11-30",0.6666,0.6666,0.6506,0.6511,2233032.0],["2001-12-03",0.6506,0.6666,0.6506,0.6583,2748692.0],["2001-12-04",0.6789,0.7166,0.6789,0.7166,2748692.0],["2001-12-05",0.7402,0.7837,0.7402,0.7733,2945988.0],["2001-12-06",0.7637,0.7864,0.7545,0.7779,5425640.0],["2001-12-07",0.7779,0.8062,0.7779,0.7865,1717372.0],["2001-12-10",0.7307,0.7449,0.7081,0.7081,6927780.0],["2001-12-11",0.703,0.727,0.6902,0.7211,5555676.0],["2001-12-12",0.7356,0.7637,0.7356,0.7437,1663564.0],["2001-12-13",0.7175,0.7213,0.6826,0.6826,3712752.0],["2001-12-14",0.6874,0.7053,0.6742,0.7053,1690468.0],["2001-12-17",0.7354,0.7354,0.7072,0.726,1461784.0],["2001-12-18",0.7024,0.7562,0.7024,0.7562,2152320.0],["2001-12-19",0.7515,0.7515,0.7226,0.7364,2385488.0],["2001-12-20",0.7392,0.7439,0.7015,0.7015,1538012.0],["2001-12-21",0.7166,0.726,0.6979,0.7047,1766696.0],["2001-12-24",0.7156,0.7166,0.7128,0.7156,300428.0],["2001-12-26",0.7138,0.7138,0.6958,0.6958,623276.0],["2001-12-27",0.6809,0.6809,0.6378,0.6534,3829336.0],["2001-12-28",0.6647,0.6864,0.6604,0.6789,2389972.0],["2001-12-31",0.6996,0.7072,0.6855,0.6902,2067124.0],["2002-01-02",0.6902,0.6972,0.6883,0.6934,251104.0],["2002-01-03",0.6977,0.7194,0.6977,0.7166,1591820.0],["2002-01-04",0.7449,0.7684,0.7449,0.7592,1708404.0],["2002-01-07",0.7779,0.8297,0.7773,0.7901,4466064.0],["2002-01-08",0.792,0.7939,0.7845,0.7873,2035736.0],["2002-01-09",0.792,0.792,0.7666,0.7722,1986412.0],["2002-01-10",0.7354,0.7354,0.6789,0.7009,4945852.0],["2002-01-11",0.7011,0.7068,0.6838,0.7024,1600788.0],["2002-01-14",0.7354,0.7368,0.7049,0.7164,1098580.0],["2002-01-15",0.7147,0.7211,0.7121,0.7211,860928.0],["2002-01-16",0.7307,0.7354,0.7072,0.7072,3591684.0],["2002-01-17",0.7354,0.7354,0.7251,0.7298,1488688.0],["2002-01-18",0.6977,0.6977,0.6553,0.6657,5219376.0],["2002-01-22",0.6696,0.6732,0.6506,0.6587,775732.0],["2002-01-23",0.6789,0.6789,0.6459,0.66,901284.0],["2002-01-24",0.6598,0.6685,0.6598,0.6602,1636660.0],["2002-01-25",0.6508,0.6676,0.6508,0.6657,748828.0],["2002-01-28",0.6657,0.6657,0.6412,0.6562,1721856.0],["2002-01-29",0.6579,0.6579,0.6525,0.6525,134520.0],["2002-01-30",0.6525,0.6525,0.5846,0.6223,7542088.0],["2002-01-31",0.6412,0.66,0.6412,0.66,1515592.0],["2002-02-01",0.6598,0.6619,0.6572,0.6594,533596.0],["2002-02-04",0.6545,0.6591,0.643,0.6432,1183776.0],["2002-02-05",0.6412,0.6536,0.6412,0.6534,403560.0],["2002-02-06",0.6796,0.7015,0.6796,0.6845,3371968.0],["2002-02-07",0.6544,0.7192,0.6525,0.6544,448400.0],["2002-02-08",0.6591,0.66,0.6506,0.66,569468.0],["2002-02-11",0.6647,0.6723,0.651,0.6723,1103064.0],["2002-02-12",0.6883,0.6921,0.6791,0.6883,538080.0],["2002-02-13",0.6836,0.6836,0.6826,0.683,269040.0],["2002-02-14",0.6921,0.6949,0.6789,0.6949,1179292.0],["2002-02-15",0.6968,0.6968,0.6694,0.6787,744344.0],["2002-02-19",0.6581,0.6647,0.6581,0.6581,2533460.0],["2002-02-20",0.6598,0.6742,0.6598,0.6742,425980.0],["2002-02-21",0.6789,0.7055,0.6789,0.7055,4717168.0],["2002-02-22",0.7034,0.7036,0.7006,0.7006,210748.0],["2002-02-25",0.6958,0.6958,0.6883,0.6911,1071676.0],["2002-02-26",0.693,0.7006,0.693,0.6977,497724.0],["2002-02-27",0.6979,0.7128,0.6968,0.7117,2058156.0],["2002-02-28",0.6883,0.6883,0.6834,0.6864,874380.0],["2002-03-01",0.6983,0.7204,0.693,0.7158,2506556.0],["2002-03-04",0.7307,0.7675,0.7281,0.7675,1910184.0],["2002-03-05",0.7628,0.7694,0.7618,0.7656,1215164.0],["2002-03-06",0.7826,0.7826,0.7656,0.766,3389904.0],["2002-03-07",0.776,0.7882,0.7713,0.7713,3995244.0],["2002-03-08",0.7826,0.7888,0.7807,0.7858,1860860.0],["2002-03-11",0.7618,0.8156,0.7596,0.8156,2824920.0],["2002-03-12",0.8128,0.8129,0.7543,0.7701,3623072.0],["2002-03-13",0.7628,0.7628,0.7496,0.76,641212.0],["2002-03-14",0.7598,0.76,0.759,0.759,681568.0],["2002-03-15",0.759,0.759,0.7513,0.7513,1582852.0],["2002-03-18",0.756,0.756,0.7486,0.7515,3170188.0],["2002-03-19",0.7445,0.7445,0.7353,0.7353,968544.0],["2002-03-20",0.7353,0.7353,0.7119,0.7166,1591820.0],["2002-03-21",0.726,0.7343,0.7179,0.7258,838508.0],["2002-03-22",0.726,0.7285,0.7222,0.7268,179360.0],["2002-03-25",0.7279,0.7279,0.7222,0.7256,1233100.0],["2002-03-26",0.7166,0.7209,0.7132,0.7132,865412.0],["2002-03-27",0.7132,0.7168,0.7132,0.7147,964060.0],["2002-03-28",0.7181,0.7181,0.7021,0.7021,825056.0],["2002-04-01",0.6977,0.7072,0.6958,0.7043,2726272.0],["2002-04-02",0.7041,0.7053,0.7022,0.7051,816088.0],["2002-04-03",0.7051,0.7051,0.6628,0.6657,2914600.0],["2002-04-04",0.6977,0.7068,0.6883,0.6973,3735172.0],["2002-04-05",0.6968,0.697,0.6836,0.6911,1412460.0],["2002-04-08",0.6742,0.6857,0.6694,0.6751,2448264.0],["2002-04-09",0.6662,0.6702,0.6662,0.6696,322848.0],["2002-04-10",0.6977,0.7213,0.6977,0.7202,1627692.0],["2002-04-11",0.7202,0.7298,0.7166,0.7204,3717236.0],["2002-04-12",0.6902,0.6906,0.6845,0.6883,2120932.0],["2002-04-15",0.6836,0.6836,0.6751,0.6772,690536.0],["2002-04-16",0.6828,0.7034,0.6828,0.6951,2026768.0],["2002-04-17",0.7049,0.7258,0.7049,0.7241,2143352.0],["2002-04-18",0.726,0.7596,0.726,0.7543,2609688.0],["2002-04-19",0.6789,0.7024,0.6777,0.6785,8663088.0],["2002-04-22",0.6738,0.6738,0.66,0.6732,596372.0],["2002-04-23",0.6732,0.6732,0.6525,0.6545,2887696.0],["2002-04-24",0.6598,0.66,0.6579,0.6579,71744.0],["2002-04-25",0.6506,0.6506,0.6308,0.6308,1829472.0],["2002-04-26",0.6298,0.6313,0.6223,0.6223,2156804.0],["2002-04-29",0.6223,0.6261,0.6223,0.6253,58292.0],["2002-04-30",0.6261,0.6362,0.6259,0.6362,946124.0],["2002-05-01",0.6364,0.6364,0.628,0.6291,560500.0],["2002-05-02",0.628,0.628,0.6276,0.6276,990964.0],["2002-05-03",0.6229,0.6229,0.5968,0.6031,5439092.0],["2002-05-06",0.6078,0.6078,0.5978,0.6004,1775664.0],["2002-05-07",0.6031,0.6223,0.6025,0.6176,1685984.0],["2002-05-08",0.6412,0.6506,0.6289,0.6412,1040288.0],["2002-05-09",0.641,0.651,0.641,0.6504,251104.0],["2002-05-10",0.6412,0.6412,0.6306,0.6306,529112.0],["2002-05-13",0.6308,0.6395,0.6308,0.6374,381140.0],["2002-05-14",0.6402,0.643,0.6393,0.6402,3430260.0],["2002-05-15",0.6402,0.6751,0.6402,0.6709,1995380.0],["2002-05-16",0.6551,0.6551,0.6506,0.6551,210748.0],["2002-05-17",0.6676,0.6676,0.66,0.66,44840.0],["2002-05-20",0.6553,0.6553,0.6459,0.6461,1112032.0],["2002-05-21",0.6461,0.6461,0.6357,0.6359,372172.0],["2002-05-22",0.6312,0.6312,0.5846,0.5983,4264284.0],["2002-05-23",0.6034,0.6034,0.5933,0.5983,1932604.0],["2002-05-24",0.6095,0.6221,0.6095,0.6193,739860.0],["2002-05-28",0.5997,0.6006,0.595,0.6006,726408.0],["2002-05-29",0.6032,0.6032,0.594,0.5987,995448.0],["2002-05-30",0.5985,0.5985,0.5876,0.5876,349752.0],["2002-05-31",0.5855,0.5855,0.5736,0.5738,4600584.0],["2002-06-03",0.5699,0.5729,0.5667,0.5667,959576.0],["2002-06-04",0.5676,0.5704,0.5572,0.5587,1381072.0],["2002-06-05",0.561,0.5714,0.561,0.5676,887832.0],["2002-06-06",0.5674,0.5676,0.561,0.5646,1017868.0],["2002-06-07",0.5648,0.5657,0.5601,0.5648,547048.0],["2002-06-10",0.5752,0.5985,0.5752,0.5961,2941504.0],["2002-06-11",0.5987,0.6031,0.5978,0.5978,1842924.0],["2002-06-12",0.5976,0.5978,0.594,0.5978,2215096.0],["2002-06-13",0.5968,0.6025,0.5942,0.5942,3757592.0],["2002-06-14",0.5846,0.5927,0.5842,0.5927,2600720.0],["2002-06-17",0.5927,0.5999,0.5925,0.5997,1188260.0],["2002-06-18",0.5921,0.5921,0.5752,0.5752,2129900.0],["2002-06-19",0.5704,0.5704,0.5646,0.5655,614308.0],["2002-06-20",0.5676,0.5723,0.5657,0.568,2094028.0],["2002-06-21",0.5686,0.5714,0.5669,0.5669,793668.0],["2002-06-24",0.5678,0.5678,0.5563,0.5612,4022148.0],["2002-06-25",0.5652,0.5695,0.5633,0.5633,5479448.0],["2002-06-26",0.5555,0.5555,0.5488,0.5508,2600720.0],["2002-06-27",0.5544,0.5582,0.5544,0.5565,1399008.0],["2002-06-28",0.5611,0.5656,0.5611,0.5652,923704.0],["2002-07-01",0.5647,0.5647,0.5516,0.5516,1143420.0],["2002-07-02",0.5518,0.5535,0.5488,0.55,3537876.0],["2002-07-03",0.5469,0.5471,0.5384,0.539,7649704.0],["2002-07-05",0.5347,0.5498,0.5347,0.5498,2210612.0],["2002-07-08",0.5507,0.5509,0.5375,0.5473,2053672.0],["2002-07-09",0.5441,0.5471,0.5337,0.536,2609688.0],["2002-07-10",0.5281,0.5328,0.5266,0.5268,2192676.0],["2002-07-11",0.5211,0.5211,0.5158,0.516,515660.0],["2002-07-12",0.513,0.5185,0.513,0.5143,210748.0],["2002-07-15",0.5092,0.5092,0.4951,0.497,672600.0],["2002-07-16",0.4939,0.5054,0.4905,0.5036,1591820.0],["2002-07-17",0.5064,0.512,0.506,0.5064,1421428.0],["2002-07-18",0.5054,0.5102,0.4998,0.4998,1381072.0],["2002-07-19",0.4866,0.4932,0.4866,0.4913,1295876.0],["2002-07-22",0.4904,0.4905,0.4809,0.4809,1094096.0],["2002-07-23",0.4847,0.4847,0.4696,0.4696,3744140.0],["2002-07-24",0.4715,0.4715,0.4679,0.4696,5057952.0],["2002-07-25",0.4696,0.4696,0.4641,0.4649,2179224.0],["2002-07-26",0.4574,0.4611,0.4566,0.4594,757796.0],["2002-07-29",0.4619,0.4656,0.4617,0.4653,690536.0],["2002-07-30",0.463,0.463,0.4528,0.4536,1071676.0],["2002-07-31",0.4524,0.4524,0.4432,0.4491,434948.0],["2002-08-01",0.4432,0.4432,0.4323,0.4323,372172.0],["2002-08-02",0.4302,0.4332,0.4281,0.4323,1748760.0],["2002-08-05",0.4276,0.4276,0.4191,0.4191,430464.0],["2002-08-06",0.4211,0.4313,0.4211,0.4268,1138936.0],["2002-08-07",0.4291,0.4328,0.4291,0.4328,421496.0],["2002-08-08",0.4357,0.4583,0.4357,0.4583,1049256.0],["2002-08-09",0.4574,0.4736,0.4557,0.4696,2968408.0],["2002-08-12",0.4706,0.4706,0.4653,0.4683,748828.0],["2002-08-13",0.4696,0.4696,0.466,0.4668,367688.0],["2002-08-14",0.4649,0.4658,0.4598,0.4628,188328.0],["2002-08-15",0.463,0.4649,0.463,0.4634,130036.0],["2002-08-16",0.4574,0.4574,0.4521,0.4523,600856.0],["2002-08-19",0.4519,0.4519,0.4432,0.4489,820572.0],["2002-08-20",0.4621,0.4715,0.4621,0.4683,869896.0],["2002-08-21",0.4689,0.4822,0.4689,0.4822,726408.0],["2002-08-22",0.479,0.479,0.4717,0.4743,538080.0],["2002-08-23",0.4747,0.4809,0.4747,0.479,174876.0],["2002-08-26",0.4904,0.4904,0.4809,0.4843,484272.0],["2002-08-27",0.4796,0.4796,0.4677,0.4677,493240.0],["2002-08-28",0.4649,0.4649,0.4526,0.4611,233168.0],["2002-08-29",0.4602,0.4628,0.4602,0.4621,210748.0],["2002-08-30",0.4904,0.4951,0.4858,0.4922,1233100.0],["2002-09-03",0.479,0.4796,0.4772,0.479,488756.0],["2002-09-04",0.4809,0.4856,0.4809,0.4849,1008900.0],["2002-09-05",0.483,0.4845,0.4828,0.4839,1044772.0],["2002-09-06",0.479,0.4904,0.479,0.4904,170392.0],["2002-09-09",0.5328,0.5328,0.512,0.5175,2336164.0],["2002-09-10",0.5205,0.53,0.5196,0.53,318364.0],["2002-09-11",0.5281,0.533,0.5262,0.533,1753244.0],["2002-09-12",0.5317,0.5317,0.5271,0.5271,941640.0],["2002-09-13",0.5186,0.5186,0.5102,0.5149,1928120.0],["2002-09-16",0.5102,0.5102,0.5058,0.506,1022352.0],["2002-09-17",0.5179,0.5252,0.5179,0.5243,739860.0],["2002-09-18",0.5092,0.5205,0.5092,0.5205,502208.0],["2002-09-19",0.5132,0.5139,0.5105,0.5105,358720.0],["2002-09-20",0.5092,0.5103,0.5092,0.5103,394592.0],["2002-09-23",0.5007,0.503,0.5007,0.503,430464.0],["2002-09-24",0.5036,0.5073,0.503,0.5062,367688.0],["2002-09-25",0.5215,0.5375,0.5153,0.5375,1331748.0],["2002-09-26",0.5205,0.5317,0.5205,0.5317,520144.0],["2002-09-27",0.5301,0.5307,0.5168,0.5168,968544.0],["2002-09-30",0.5168,0.5235,0.5166,0.5215,1129968.0],["2002-10-01",0.5205,0.5243,0.5168,0.5243,1116516.0],["2002-10-02",0.5215,0.5215,0.5073,0.51,829540.0],["2002-10-03",0.5186,0.5224,0.513,0.5169,1049256.0],["2002-10-04",0.5149,0.5149,0.5083,0.5098,1878796.0],["2002-10-07",0.5092,0.5092,0.5036,0.5037,1591820.0],["2002-10-08",0.5186,0.5281,0.5168,0.5281,1103064.0],["2002-10-09",0.5179,0.5186,0.5073,0.5073,941640.0],["2002-10-10",0.5224,0.5409,0.5222,0.5409,1596304.0],["2002-10-11",0.5564,0.5805,0.5564,0.575,1941572.0],["2002-10-14",0.5554,0.5862,0.5554,0.5828,1780148.0],["2002-10-15",0.5822,0.6052,0.5822,0.6035,3811400.0],["2002-10-16",0.5692,0.5875,0.5692,0.5839,4663360.0],["2002-10-17",0.5977,0.5979,0.5941,0.5963,3026700.0],["2002-10-18",0.5677,0.593,0.5677,0.5865,3076024.0],["2002-10-21",0.5498,0.5692,0.5488,0.5667,3120864.0],["2002-10-22",0.5545,0.5564,0.5522,0.5522,3102928.0],["2002-10-23",0.5503,0.5516,0.5481,0.5505,497724.0],["2002-10-24",0.5488,0.5488,0.5394,0.5401,475304.0],["2002-10-25",0.5375,0.546,0.5375,0.5418,421496.0],["2002-10-28",0.5262,0.536,0.5262,0.5358,488756.0],["2002-10-29",0.5366,0.5477,0.5366,0.5467,448400.0],["2002-10-30",0.5466,0.5505,0.5464,0.5498,802636.0],["2002-10-31",0.5403,0.5432,0.5394,0.5413,1376588.0],["2002-11-01",0.5318,0.5356,0.5307,0.5326,4080440.0],["2002-11-04",0.5422,0.546,0.5411,0.5458,1363136.0],["2002-11-05",0.546,0.546,0.5441,0.5441,757796.0],["2002-11-06",0.5452,0.5592,0.5452,0.5583,1475236.0],["2002-11-07",0.563,0.5639,0.5601,0.5622,564984.0],["2002-11-08",0.5564,0.5592,0.5516,0.5516,1546980.0],["2002-11-11",0.5488,0.5488,0.5403,0.5403,363204.0],["2002-11-12",0.5526,0.5705,0.5507,0.5705,2941504.0],["2002-11-13",0.5818,0.5941,0.5818,0.5884,3475100.0],["2002-11-14",0.5979,0.6195,0.5979,0.6146,2892180.0],["2002-11-15",0.6224,0.6356,0.6224,0.6337,2233032.0],["2002-11-18",0.6111,0.6314,0.6111,0.6275,1013384.0],["2002-11-19",0.6224,0.6299,0.6224,0.6261,1224132.0],["2002-11-20",0.6309,0.6448,0.6309,0.6441,5246280.0],["2002-11-21",0.6441,0.659,0.6441,0.6541,5569128.0],["2002-11-22",0.6363,0.6412,0.6337,0.6384,5618452.0],["2002-11-25",0.6299,0.6507,0.6299,0.6431,4784428.0],["2002-11-26",0.6459,0.6459,0.6356,0.6375,1515592.0],["2002-11-27",0.6422,0.6695,0.6422,0.6644,2636592.0],["2002-11-29",0.6714,0.675,0.6714,0.6746,3797948.0],["2002-12-02",0.6884,0.6978,0.6827,0.6837,3990760.0],["2002-12-03",0.6742,0.6742,0.6478,0.6531,2739724.0],["2002-12-04",0.6035,0.6212,0.5997,0.6137,3641008.0],["2002-12-05",0.6158,0.6297,0.6158,0.6209,1058224.0],["2002-12-06",0.6224,0.6337,0.6175,0.632,677084.0],["2002-12-09",0.6177,0.6214,0.6045,0.6048,842992.0],["2002-12-10",0.6129,0.6224,0.6129,0.6205,1793600.0],["2002-12-11",0.6243,0.6318,0.6243,0.6318,775732.0],["2002-12-12",0.6322,0.6384,0.6141,0.6143,1896732.0],["2002-12-13",0.6318,0.6337,0.628,0.6301,520144.0],["2002-12-16",0.631,0.6363,0.6239,0.6318,1753244.0],["2002-12-17",0.6271,0.6343,0.6224,0.6271,587404.0],["2002-12-18",0.6271,0.6271,0.6194,0.6243,2008832.0],["2002-12-19",0.6224,0.6269,0.6177,0.6263,2645560.0],["2002-12-20",0.6252,0.6299,0.622,0.6263,686052.0],["2002-12-23",0.6129,0.6263,0.6129,0.6224,502208.0],["2002-12-24",0.628,0.6384,0.6271,0.6384,363204.0],["2002-12-26",0.6318,0.6476,0.6318,0.6459,578436.0],["2002-12-27",0.6318,0.6422,0.6318,0.6409,318364.0],["2002-12-30",0.6361,0.6412,0.6318,0.6318,497724.0],["2002-12-31",0.6365,0.6384,0.6312,0.6318,269040.0],["2003-01-02",0.6458,0.6503,0.6243,0.6243,793668.0],["2003-01-03",0.629,0.6435,0.629,0.6392,901284.0],["2003-01-06",0.6459,0.6691,0.6431,0.6459,1233100.0],["2003-01-07",0.6469,0.6691,0.6469,0.6682,856444.0],["2003-01-08",0.6507,0.6573,0.6469,0.6516,1358652.0],["2003-01-09",0.6507,0.6788,0.6507,0.6752,1573884.0],["2003-01-10",0.596,0.6224,0.596,0.6195,5322508.0],["2003-01-13",0.6129,0.6224,0.6129,0.6175,780216.0],["2003-01-14",0.6178,0.6344,0.6178,0.6299,1618724.0],["2003-01-15",0.6318,0.6459,0.6318,0.6412,2443780.0],["2003-01-16",0.6412,0.6469,0.6318,0.632,2748692.0],["2003-01-17",0.6016,0.6112,0.5941,0.5948,1856376.0],["2003-01-21",0.5913,0.5913,0.5828,0.5845,1219648.0],["2003-01-22",0.5818,0.5924,0.5807,0.5848,3905564.0],["2003-01-23",0.5801,0.5801,0.566,0.5696,2381004.0],["2003-01-24",0.5654,0.5654,0.5469,0.5473,1300360.0],["2003-01-27",0.5432,0.5432,0.53,0.5371,990964.0],["2003-01-28",0.5516,0.5658,0.5479,0.5658,1372104.0],["2003-01-29",0.5526,0.5549,0.5441,0.5501,1654596.0],["2003-01-30",0.5611,0.5611,0.5434,0.5434,578436.0],["2003-01-31",0.5434,0.5466,0.5432,0.546,560500.0],["2003-02-03",0.5649,0.5694,0.5622,0.5626,502208.0],["2003-02-04",0.5682,0.5682,0.5535,0.5567,425980.0],["2003-02-05",0.5628,0.5715,0.5566,0.5588,1824988.0],["2003-02-06",0.5686,0.5726,0.5677,0.5701,1156872.0],["2003-02-07",0.5658,0.5705,0.5658,0.5686,578436.0],["2003-02-10",0.5639,0.5639,0.5524,0.5554,1080644.0],["2003-02-11",0.5526,0.5564,0.5464,0.5469,2040220.0],["2003-02-12",0.5516,0.5522,0.5494,0.5509,121068.0],["2003-02-13",0.5509,0.5516,0.5435,0.5473,1946056.0],["2003-02-14",0.5535,0.5535,0.5413,0.5507,300428.0],["2003-02-18",0.5601,0.5692,0.5601,0.5667,1694952.0],["2003-02-19",0.565,0.5677,0.5637,0.5649,219716.0],["2003-02-20",0.5649,0.5652,0.5599,0.5603,1282424.0],["2003-02-21",0.562,0.5677,0.5611,0.5649,269040.0],["2003-02-24",0.5677,0.5677,0.5628,0.5632,251104.0],["2003-02-25",0.5603,0.5603,0.5471,0.5533,1192744.0],["2003-02-26",0.5526,0.5526,0.5447,0.5458,618792.0],["2003-02-27",0.5484,0.5586,0.5484,0.5516,358720.0],["2003-02-28",0.5718,0.579,0.5699,0.573,1085128.0],["2003-03-03",0.5715,0.5715,0.5677,0.5677,1735308.0],["2003-03-04",0.5609,0.5609,0.5586,0.559,98648.0],["2003-03-05",0.5567,0.5567,0.5518,0.5552,345268.0],["2003-03-06",0.5518,0.5518,0.55,0.5503,255588.0],["2003-03-07",0.5384,0.5418,0.5384,0.5394,1067192.0],["2003-03-10",0.5375,0.5375,0.5285,0.5313,443916.0],["2003-03-11",0.5309,0.5309,0.529,0.529,269040.0],["2003-03-12",0.5262,0.5262,0.5186,0.5222,959576.0],["2003-03-13",0.5309,0.5375,0.5237,0.5375,1138936.0],["2003-03-14",0.5394,0.5394,0.5328,0.5347,1103064.0],["2003-03-17",0.5186,0.5403,0.5186,0.5369,2094028.0],["2003-03-18",0.5394,0.5516,0.5394,0.5405,1937088.0],["2003-03-19",0.5281,0.5349,0.5235,0.5347,1452816.0],["2003-03-20",0.5422,0.5658,0.5411,0.5594,5035532.0],["2003-03-21",0.5554,0.5941,0.5552,0.5941,12290644.0],["2003-03-24",0.5573,0.5799,0.5573,0.5762,1910184.0],["2003-03-25",0.5748,0.5771,0.5696,0.5748,2860792.0],["2003-03-26",0.5715,0.5715,0.5649,0.5649,721924.0],["2003-03-27",0.5469,0.5658,0.546,0.5554,2125416.0],["2003-03-28",0.5281,0.5513,0.5281,0.5471,977512.0],["2003-03-31",0.5311,0.5311,0.5168,0.53,1331748.0],["2003-04-01",0.5271,0.5343,0.5254,0.5337,663632.0],["2003-04-02",0.5384,0.5564,0.5384,0.5543,990964.0],["2003-04-03",0.5562,0.5562,0.549,0.5516,2448264.0],["2003-04-04",0.5528,0.5611,0.5528,0.5573,3999728.0],["2003-04-07",0.5649,0.5658,0.5564,0.5571,2188192.0],["2003-04-08",0.5494,0.5494,0.5417,0.5417,484272.0],["2003-04-09",0.5375,0.5375,0.5186,0.5215,699504.0],["2003-04-10",0.4159,0.4177,0.4081,0.4149,11245872.0],["2003-04-11",0.4142,0.4147,0.3913,0.4006,9591276.0],["2003-04-14",0.4006,0.411,0.4006,0.41,8959032.0],["2003-04-15",0.4147,0.4308,0.4123,0.4225,5044500.0],["2003-04-16",0.4243,0.4375,0.4198,0.4198,3241932.0],["2003-04-17",0.3885,0.4102,0.3885,0.4074,4210476.0],["2003-04-21",0.4074,0.4083,0.3972,0.3987,2354100.0],["2003-04-22",0.3998,0.4006,0.3932,0.4004,4089408.0],["2003-04-23",0.4004,0.4004,0.3938,0.3972,2165772.0],["2003-04-24",0.3972,0.3989,0.3947,0.3979,1484204.0],["2003-04-25",0.3953,0.3966,0.3895,0.3913,1632176.0],["2003-04-28",0.3866,0.3979,0.3866,0.3978,1336232.0],["2003-04-29",0.3989,0.4074,0.3985,0.4064,2605204.0],["2003-04-30",0.407,0.407,0.3979,0.3979,1856376.0],["2003-05-01",0.3981,0.3981,0.3868,0.394,1672532.0],["2003-05-02",0.3961,0.3979,0.3913,0.3959,3058088.0],["2003-05-05",0.3951,0.4074,0.3951,0.4045,3587200.0],["2003-05-06",0.4196,0.43,0.4151,0.4151,5125212.0],["2003-05-07",0.4164,0.4164,0.4017,0.4019,3833820.0],["2003-05-08",0.4019,0.4019,0.3942,0.3991,2062640.0],["2003-05-09",0.3964,0.4017,0.3964,0.3998,950608.0],["2003-05-12",0.3998,0.4021,0.397,0.3996,2327196.0],["2003-05-13",0.3961,0.3962,0.3919,0.3934,2968408.0],["2003-05-14",0.3912,0.3912,0.3772,0.3791,5246280.0],["2003-05-15",0.3791,0.3934,0.3791,0.3915,5672260.0],["2003-05-16",0.3932,0.397,0.3868,0.3895,8636184.0],["2003-05-19",0.38,0.3866,0.3702,0.3702,4219444.0],["2003-05-20",0.3717,0.3781,0.3708,0.3763,4475032.0],["2003-05-21",0.3668,0.3668,0.3565,0.3597,6300020.0],["2003-05-22",0.3508,0.3555,0.3491,0.3527,4017664.0],["2003-05-23",0.3536,0.3538,0.3451,0.3487,2076092.0],["2003-05-27",0.3451,0.3512,0.3448,0.3489,4735104.0],["2003-05-28",0.3546,0.3631,0.3498,0.3631,4461580.0],["2003-05-29",0.3612,0.367,0.358,0.364,6757388.0],["2003-05-30",0.364,0.3713,0.3602,0.3685,6887424.0],["2003-06-02",0.3725,0.3866,0.3725,0.3812,14003532.0],["2003-06-03",0.381,0.381,0.3725,0.3734,4883076.0],["2003-06-04",0.3772,0.3866,0.3753,0.3838,3268836.0],["2003-06-05",0.3847,0.3874,0.3829,0.3857,3623072.0],["2003-06-06",0.3913,0.4074,0.3876,0.3961,7447924.0],["2003-06-09",0.3957,0.3959,0.3817,0.3819,3022216.0],["2003-06-10",0.3819,0.3842,0.3729,0.3817,1887764.0],["2003-06-11",0.3772,0.3857,0.3734,0.3847,1766696.0],["2003-06-12",0.3876,0.3908,0.3791,0.3819,1533528.0],["2003-06-13",0.3819,0.383,0.3774,0.3781,869896.0],["2003-06-16",0.3783,0.3979,0.3753,0.3934,3945920.0],["2003-06-17",0.4008,0.4458,0.4008,0.4449,11138256.0],["2003-06-18",0.4443,0.4443,0.4272,0.4285,4645424.0],["2003-06-19",0.4517,0.4524,0.4338,0.4372,15868876.0],["2003-06-20",0.4385,0.4438,0.4366,0.4385,1336232.0],["2003-06-23",0.4385,0.4385,0.4196,0.4206,2815952.0],["2003-06-24",0.4177,0.4177,0.413,0.4149,1735308.0],["2003-06-25",0.4196,0.4215,0.4121,0.4121,1694952.0],["2003-06-26",0.4187,0.4338,0.4168,0.4313,2941504.0],["2003-06-27",0.436,0.4432,0.436,0.4387,2591752.0],["2003-06-30",0.4366,0.4413,0.4323,0.4347,1022352.0],["2003-07-01",0.4394,0.4466,0.4338,0.4423,3044636.0],["2003-07-02",0.4381,0.4545,0.4357,0.4479,8116040.0],["2003-07-03",0.4474,0.4474,0.4394,0.4404,677084.0],["2003-07-07",0.4404,0.4621,0.4394,0.4621,4524356.0],["2003-07-08",0.464,0.4658,0.454,0.4592,2560364.0],["2003-07-09",0.4555,0.464,0.4479,0.464,3107412.0],["2003-07-10",0.4904,0.5234,0.4904,0.5136,11833276.0],["2003-07-11",0.5092,0.5279,0.4932,0.5183,10568788.0],["2003-07-14",0.522,0.5271,0.5177,0.5185,3708268.0],["2003-07-15",0.5185,0.5205,0.497,0.497,10940960.0],["2003-07-16",0.4988,0.4996,0.4792,0.4868,2771112.0],["2003-07-17",0.4855,0.4855,0.4623,0.4651,3833820.0],["2003-07-18",0.4479,0.4734,0.4479,0.4621,7739384.0],["2003-07-21",0.4441,0.447,0.4251,0.4334,9497112.0],["2003-07-22",0.4334,0.4479,0.4311,0.4404,6492832.0],["2003-07-23",0.4413,0.4449,0.4281,0.4281,4004212.0],["2003-07-24",0.4302,0.4394,0.4302,0.4349,3237448.0],["2003-07-25",0.436,0.4385,0.4309,0.4338,2524492.0],["2003-07-28",0.4343,0.4496,0.4343,0.4489,2636592.0],["2003-07-29",0.4489,0.4489,0.4441,0.4451,1542496.0],["2003-07-30",0.4451,0.4453,0.4291,0.4298,3304708.0],["2003-07-31",0.4313,0.4562,0.4313,0.4394,3945920.0],["2003-08-01",0.4432,0.447,0.4375,0.443,3349548.0],["2003-08-04",0.4383,0.4583,0.4366,0.4526,3013248.0],["2003-08-05",0.4515,0.4515,0.4302,0.4328,3533392.0],["2003-08-06",0.4319,0.4432,0.424,0.4432,1901216.0],["2003-08-07",0.4387,0.4387,0.4268,0.4291,1466268.0],["2003-08-08",0.4357,0.4364,0.4302,0.4319,901284.0],["2003-08-11",0.4319,0.4326,0.4262,0.4294,609824.0],["2003-08-12",0.4291,0.4334,0.4291,0.4334,789184.0],["2003-08-13",0.4366,0.4375,0.43,0.4309,569468.0],["2003-08-14",0.4336,0.4366,0.4326,0.4349,497724.0],["2003-08-15",0.4366,0.4385,0.4315,0.4328,210748.0],["2003-08-18",0.3932,0.4225,0.3904,0.414,12142672.0],["2003-08-19",0.4106,0.4177,0.4104,0.4115,5389768.0],["2003-08-20",0.4145,0.4262,0.4145,0.424,4102860.0],["2003-08-21",0.4293,0.4392,0.4293,0.4355,5519804.0],["2003-08-22",0.4355,0.4355,0.4243,0.4243,3502004.0],["2003-08-25",0.4196,0.4225,0.4123,0.4149,2690400.0],["2003-08-26",0.4226,0.4328,0.4226,0.4308,2224064.0],["2003-08-27",0.4483,0.4602,0.4483,0.4602,5304572.0],["2003-08-28",0.4696,0.4988,0.4696,0.4934,6654256.0],["2003-08-29",0.4904,0.4913,0.4824,0.4913,1694952.0],["2003-09-02",0.5007,0.5318,0.5007,0.5281,4717168.0],["2003-09-03",0.5252,0.5298,0.513,0.5234,3165704.0],["2003-09-04",0.5413,0.5564,0.5413,0.5537,3291256.0],["2003-09-05",0.5583,0.5635,0.5398,0.5501,6291052.0],["2003-09-08",0.5658,0.5658,0.5603,0.5658,3856240.0],["2003-09-09",0.5799,0.5809,0.5696,0.573,7412052.0],["2003-09-10",0.5635,0.5639,0.5564,0.5566,5044500.0],["2003-09-11",0.5515,0.5813,0.5356,0.5737,9102520.0],["2003-09-12",0.5611,0.5616,0.5303,0.5535,6681160.0],["2003-09-15",0.5384,0.5418,0.5196,0.5196,5089340.0],["2003-09-16",0.5569,0.5748,0.5562,0.5724,6403152.0],["2003-09-17",0.5713,0.5724,0.5658,0.5671,3067056.0],["2003-09-18",0.5516,0.5518,0.5394,0.5432,7515184.0],["2003-09-19",0.5445,0.5524,0.5435,0.5452,2264420.0],["2003-09-22",0.5422,0.5422,0.5196,0.5239,5295604.0],["2003-09-23",0.5286,0.5545,0.5286,0.5469,2452748.0],["2003-09-24",0.5573,0.5873,0.5498,0.5509,10801956.0],["2003-09-25",0.5583,0.5603,0.5415,0.546,3394388.0],["2003-09-26",0.5526,0.5649,0.5524,0.5535,4851688.0],["2003-09-29",0.5583,0.5665,0.5439,0.545,6600448.0],["2003-09-30",0.5498,0.5516,0.546,0.5479,3412324.0],["2003-10-01",0.5281,0.5511,0.5281,0.5441,2667980.0],["2003-10-02",0.5526,0.5677,0.5526,0.565,1883280.0],["2003-10-03",0.5865,0.6224,0.5864,0.5969,15415992.0],["2003-10-06",0.6035,0.6092,0.5975,0.6016,3443712.0],["2003-10-07",0.5847,0.5979,0.5818,0.5847,2869760.0],["2003-10-08",0.5894,0.5948,0.5831,0.5903,2623140.0],["2003-10-09",0.595,0.6111,0.595,0.6063,2667980.0],["2003-10-10",0.6365,0.6701,0.6365,0.6573,7030912.0],["2003-10-13",0.6658,0.6927,0.6644,0.6903,7053332.0],["2003-10-14",0.6884,0.6884,0.6714,0.6727,3461648.0],["2003-10-15",0.6874,0.6874,0.6742,0.678,2838372.0],["2003-10-16",0.679,0.6874,0.6667,0.6727,3385420.0],["2003-10-17",0.6978,0.7054,0.6848,0.6959,4111828.0],["2003-10-20",0.6972,0.6978,0.6714,0.6735,7438956.0],["2003-10-21",0.6412,0.6731,0.6412,0.6648,10501528.0],["2003-10-22",0.661,0.6635,0.651,0.651,2712820.0],["2003-10-23",0.6458,0.6465,0.6337,0.6337,3197092.0],["2003-10-24",0.6469,0.6512,0.6327,0.6327,4228412.0],["2003-10-27",0.6459,0.6705,0.6416,0.6705,3367484.0],["2003-10-28",0.6724,0.6731,0.6635,0.6667,3273320.0],["2003-10-29",0.662,0.6669,0.662,0.6642,2273388.0],["2003-10-30",0.6641,0.6754,0.661,0.6639,3107412.0],["2003-10-31",0.6846,0.694,0.6846,0.6846,2730756.0],["2003-11-03",0.6978,0.7431,0.6978,0.7393,8900740.0],["2003-11-04",0.7457,0.7474,0.7165,0.7261,3815884.0],["2003-11-05",0.7167,0.7195,0.7046,0.7082,2094028.0],["2003-11-06",0.7101,0.7152,0.6967,0.7103,3255384.0],["2003-11-07",0.7104,0.728,0.7091,0.7182,1390040.0],["2003-11-10",0.7223,0.7242,0.7025,0.7025,3286772.0],["2003-11-11",0.7071,0.711,0.6808,0.6903,5358380.0],["2003-11-12",0.695,0.7308,0.695,0.7308,1963992.0],["2003-11-13",0.7308,0.7308,0.7025,0.7027,2219580.0],["2003-11-14",0.7054,0.7089,0.6827,0.6827,1659080.0],["2003-11-17",0.6827,0.6922,0.6827,0.688,2358584.0],["2003-11-18",0.6846,0.6922,0.679,0.6808,2439296.0],["2003-11-19",0.6837,0.745,0.6818,0.7299,8488212.0],["2003-11-20",0.7157,0.7257,0.6959,0.6969,3712752.0],["2003-11-21",0.7025,0.7054,0.6867,0.6867,5102792.0],["2003-11-24",0.6895,0.7101,0.6895,0.7072,4587132.0],["2003-11-25",0.7072,0.711,0.6922,0.6978,4152184.0],["2003-11-26",0.7091,0.7165,0.6884,0.6988,2999796.0],["2003-11-28",0.7082,0.7308,0.7074,0.7289,2273388.0],["2003-12-01",0.7553,0.7902,0.7553,0.7846,6519736.0],["2003-12-02",0.7723,0.7893,0.7638,0.7874,4762008.0],["2003-12-03",0.7921,0.811,0.7544,0.7563,5492900.0],["2003-12-04",0.7582,0.7685,0.744,0.7512,3340580.0],["2003-12-05",0.7512,0.7512,0.7365,0.7406,1865344.0],["2003-12-08",0.7425,0.7721,0.7425,0.7657,1685984.0],["2003-12-09",0.7734,0.7825,0.7667,0.7668,1457300.0],["2003-12-10",0.7751,0.8015,0.7736,0.7857,3291256.0],["2003-12-11",0.7932,0.8189,0.7915,0.8189,2685916.0],["2003-12-12",0.8189,0.8468,0.8163,0.8468,3600652.0],["2003-12-15",0.9006,0.9034,0.8649,0.8657,7093688.0],["2003-12-16",0.861,0.8647,0.8238,0.8238,3959372.0],["2003-12-17",0.811,0.8166,0.8021,0.811,3152252.0],["2003-12-18",0.811,0.8251,0.8021,0.8068,4385352.0],["2003-12-19",0.8185,0.8436,0.817,0.8411,1488688.0],["2003-12-22",0.8421,0.8594,0.8308,0.8572,1425912.0],["2003-12-23",0.8553,0.8657,0.8468,0.8657,1605272.0],["2003-12-24",0.8704,0.8779,0.8628,0.863,842992.0],["2003-12-26",0.863,0.8657,0.8628,0.8632,273524.0],["2003-12-29",0.8864,0.9221,0.8808,0.9183,2981860.0],["2003-12-30",0.923,0.9241,0.9021,0.9053,2304776.0],["2003-12-31",0.9147,0.919,0.9053,0.909,2282356.0],["2004-01-02",0.9241,0.9807,0.9241,0.9751,5959236.0],["2004-01-05",0.9939,1.0326,0.9871,1.0314,7165432.0],["2004-01-06",0.9996,1.0392,0.9977,1.0345,4847204.0],["2004-01-07",1.0307,1.0307,1.0015,1.0196,4963788.0],["2004-01-08",1.0243,1.0495,1.0243,1.0335,4443644.0],["2004-01-09",1.0333,1.0333,0.9901,0.9911,6963652.0],["2004-01-12",0.9713,0.9822,0.9685,0.9703,5008628.0],["2004-01-13",0.9732,0.9916,0.9575,0.9637,6075820.0],["2004-01-14",0.96,0.9798,0.9439,0.9486,3017732.0],["2004-01-15",0.9449,0.9477,0.909,0.9185,5555676.0],["2004-01-16",0.9183,0.9511,0.9179,0.9511,4815816.0],["2004-01-20",0.9713,0.9758,0.9479,0.9615,3605136.0],["2004-01-21",0.9656,0.9656,0.9213,0.9517,6497316.0],["2004-01-22",0.9543,1.0033,0.9526,0.996,4788912.0],["2004-01-23",0.9996,1.0843,0.9996,1.0773,17523472.0],["2004-01-26",1.1014,1.1203,1.0875,1.0939,9802024.0],["2004-01-27",1.1052,1.1203,1.0448,1.0505,6192404.0],["2004-01-28",1.0156,1.0326,0.9864,0.9866,5479448.0],["2004-01-29",0.9694,0.9807,0.9185,0.9453,10358040.0],["2004-01-30",0.9462,0.9758,0.9241,0.9562,4484000.0],["2004-02-02",0.9751,0.9768,0.9426,0.9468,2838372.0],["2004-02-03",0.9194,0.9317,0.8864,0.9151,14447448.0],["2004-02-04",0.9185,0.9354,0.8958,0.8958,4143216.0],["2004-02-05",0.8958,0.9128,0.8958,0.9006,3313676.0],["2004-02-06",0.9072,0.9145,0.8958,0.8981,6936748.0],["2004-02-09",0.9134,0.9215,0.8911,0.8958,8066716.0],["2004-02-10",0.8958,0.8996,0.8591,0.8758,8151912.0],["2004-02-11",0.8711,0.8864,0.8711,0.8796,2990828.0],["2004-02-12",0.8711,0.8817,0.8676,0.8808,1919152.0],["2004-02-13",0.8864,0.9085,0.8864,0.8902,5246280.0],["2004-02-17",0.899,0.9062,0.8911,0.8983,6246212.0],["2004-02-18",0.8964,0.8964,0.8674,0.8732,3972824.0],["2004-02-19",0.8298,0.8487,0.788,0.7898,11546300.0],["2004-02-20",0.7961,0.8063,0.7902,0.7921,10080032.0],["2004-02-23",0.7921,0.7921,0.7555,0.765,5309056.0],["2004-02-24",0.7642,0.7791,0.7572,0.7638,7259596.0],["2004-02-25",0.7402,0.7674,0.7402,0.7601,10488076.0],["2004-02-26",0.7582,0.787,0.7553,0.7742,9488144.0],["2004-02-27",0.7987,0.7987,0.7714,0.7772,3591684.0],["2004-03-01",0.7959,0.8157,0.7891,0.8059,4501936.0],["2004-03-02",0.8059,0.8147,0.8034,0.8063,2847340.0],["2004-03-03",0.8044,0.8144,0.8015,0.8104,3524424.0],["2004-03-04",0.8108,0.8198,0.8025,0.8083,3829336.0],["2004-03-05",0.7978,0.8061,0.7855,0.8015,4089408.0],["2004-03-08",0.7865,0.7865,0.7672,0.7672,4264284.0],["2004-03-09",0.768,0.784,0.761,0.7663,1712888.0],["2004-03-10",0.7667,0.7667,0.7299,0.7299,4098376.0],["2004-03-11",0.7167,0.7431,0.7131,0.727,3641008.0],["2004-03-12",0.7365,0.7672,0.7365,0.7629,2685916.0],["2004-03-15",0.7525,0.7599,0.7468,0.7499,3107412.0],["2004-03-16",0.7619,0.7761,0.7619,0.7757,4058020.0],["2004-03-17",0.7789,0.7997,0.7763,0.7859,3376452.0],["2004-03-18",0.7638,0.771,0.7591,0.7653,1730824.0],["2004-03-19",0.77,0.7891,0.7657,0.7723,2053672.0],["2004-03-22",0.7619,0.7687,0.7421,0.7563,4865140.0],["2004-03-23",0.7683,0.7799,0.7601,0.7651,2264420.0],["2004-03-24",0.7693,0.7721,0.7544,0.7544,1802568.0],["2004-03-25",0.761,0.7919,0.761,0.7863,3560296.0],["2004-03-26",0.8015,0.8157,0.7978,0.8121,5851620.0],["2004-03-29",0.8166,0.8204,0.811,0.8147,2188192.0],["2004-03-30",0.8138,0.8147,0.8098,0.8119,2748692.0],["2004-03-31",0.811,0.811,0.7948,0.7948,1318296.0],["2004-04-01",0.8034,0.8091,0.7987,0.8034,3914532.0],["2004-04-02",0.794,0.8121,0.7921,0.8042,3268836.0],["2004-04-05",0.811,0.8411,0.811,0.8411,2923568.0],["2004-04-06",0.8487,0.8487,0.8313,0.8313,2941504.0],["2004-04-07",0.83,0.8302,0.7761,0.7816,8281948.0],["2004-04-08",0.7968,0.8132,0.7959,0.8025,4654392.0],["2004-04-12",0.8072,0.8147,0.8066,0.811,1748760.0],["2004-04-13",0.8864,0.8902,0.866,0.8687,4788912.0],["2004-04-14",0.8657,0.8657,0.8557,0.86,2031252.0],["2004-04-15",0.8666,0.8751,0.843,0.8534,3098444.0],["2004-04-16",0.9006,0.9006,0.8581,0.8828,9066648.0],["2004-04-19",0.8923,0.9328,0.8904,0.9279,5918880.0],["2004-04-20",0.9428,0.9626,0.9255,0.9279,6264148.0],["2004-04-21",0.9373,0.9428,0.9053,0.9081,4214960.0],["2004-04-22",0.9083,0.9288,0.8981,0.9143,3641008.0],["2004-04-23",0.9096,0.9354,0.9055,0.9273,2206128.0],["2004-04-26",0.9373,0.9373,0.9128,0.9139,3084992.0],["2004-04-27",0.9006,0.9147,0.8911,0.8977,2645560.0],["2004-04-28",0.9006,0.9062,0.866,0.8789,3502004.0],["2004-04-29",0.8751,0.8751,0.8393,0.8449,2511040.0],["2004-04-30",0.8336,0.8459,0.8119,0.8119,4721652.0],["2004-05-03",0.8213,0.8877,0.8213,0.86,9115972.0],["2004-05-04",0.8713,0.9334,0.8713,0.8977,5470480.0],["2004-05-05",0.9024,0.909,0.9,0.9009,3201576.0],["2004-05-06",0.8982,0.8984,0.8671,0.8726,2551396.0],["2004-05-07",0.8679,0.8726,0.8461,0.8481,2318228.0],["2004-05-10",0.8366,0.8481,0.7699,0.8027,7299952.0],["2004-05-11",0.808,0.8256,0.7937,0.8031,3389904.0],["2004-05-12",0.8059,0.8153,0.7602,0.7814,6398668.0],["2004-05-13",0.8052,0.8259,0.7975,0.821,5578096.0],["2004-05-14",0.8012,0.8012,0.7217,0.7394,21895372.0],["2004-05-17",0.6737,0.7297,0.6638,0.7166,22635232.0],["2004-05-18",0.7814,0.7928,0.7718,0.7909,13402676.0],["2004-05-19",0.8147,0.8338,0.8099,0.8134,9263944.0],["2004-05-20",0.8214,0.8214,0.7985,0.8017,4143216.0],["2004-05-21",0.809,0.8128,0.8006,0.8075,2439296.0],["2004-05-24",0.8376,0.8433,0.8223,0.8429,4188056.0],["2004-05-25",0.8395,0.8399,0.8166,0.8292,5241796.0],["2004-05-26",0.8336,0.8524,0.8309,0.8481,2309260.0],["2004-05-27",0.849,0.8625,0.8442,0.8448,1703920.0],["2004-05-28",0.8242,0.8481,0.8147,0.8461,5057952.0],["2004-06-01",0.8431,0.8433,0.8157,0.8176,4362932.0],["2004-06-02",0.8176,0.8265,0.8147,0.8195,4309124.0],["2004-06-03",0.8195,0.8195,0.7777,0.7812,9600244.0],["2004-06-04",0.8004,0.8223,0.7937,0.8151,4129764.0],["2004-06-07",0.8176,0.8385,0.8137,0.8355,3815884.0],["2004-06-08",0.8355,0.8355,0.8195,0.8284,1439364.0],["2004-06-09",0.8322,0.8366,0.8271,0.8315,1484204.0],["2004-06-10",0.8301,0.8461,0.829,0.8437,4026632.0],["2004-06-14",0.8195,0.8218,0.8059,0.8099,4448128.0],["2004-06-15",0.828,0.8555,0.8258,0.8545,4102860.0],["2004-06-16",0.8498,0.8498,0.8414,0.8442,1179292.0],["2004-06-17",0.8423,0.8509,0.8366,0.8366,1085128.0],["2004-06-18",0.8381,0.8519,0.8368,0.8519,1322780.0],["2004-06-21",0.8576,0.8719,0.8538,0.8633,4080440.0],["2004-06-22",0.8633,0.8633,0.8452,0.8559,1004416.0],["2004-06-23",0.8606,0.8616,0.8503,0.8557,847476.0],["2004-06-24",0.8719,0.8719,0.8562,0.8623,1327264.0],["2004-06-25",0.8614,0.8938,0.8614,0.8938,2524492.0],["2004-06-28",0.9148,0.9424,0.9138,0.9224,6690128.0],["2004-06-29",0.9157,0.9157,0.8957,0.8986,1990896.0],["2004-06-30",0.8909,0.9012,0.8883,0.8902,3179156.0],["2004-07-01",0.8949,0.8949,0.8662,0.869,1811536.0],["2004-07-02",0.8776,0.8776,0.8662,0.8719,2984849.0],["2004-07-06",0.8776,0.8776,0.8433,0.8519,1868333.0],["2004-07-07",0.8501,0.889,0.8461,0.889,2369047.0],["2004-07-08",0.8804,0.8804,0.8519,0.8633,2463211.0],["2004-07-09",0.8673,0.9005,0.8673,0.9005,2070113.0],["2004-07-12",0.8919,0.8942,0.8582,0.8644,4826279.0],["2004-07-13",0.8976,0.9233,0.8662,0.8885,8559956.0],["2004-07-14",0.8896,0.9062,0.8776,0.8959,3951899.0],["2004-07-15",0.8959,0.9119,0.8879,0.8965,2126911.0],["2004-07-16",0.8965,0.9033,0.8633,0.873,1122495.0],["2004-07-19",0.873,0.9262,0.8576,0.8896,2953461.0],["2004-07-20",0.8896,0.9027,0.8804,0.8947,1216659.0],["2004-07-21",0.9033,0.9148,0.8776,0.8787,1346695.0],["2004-07-22",0.8907,0.9148,0.8593,0.9148,1375093.0],["2004-07-23",0.9148,0.9296,0.8519,0.8547,3557307.0],["2004-07-26",0.8833,0.885,0.8519,0.8627,2117943.0],["2004-07-27",0.8684,0.8862,0.8576,0.8804,2061145.0],["2004-07-28",0.8879,0.8879,0.8576,0.8673,1608261.0],["2004-07-29",0.8862,0.9005,0.8759,0.8999,1947551.0],["2004-07-30",0.8976,0.8982,0.8827,0.8867,644201.0],["2004-08-02",0.8873,0.8873,0.8736,0.8804,1303349.0],["2004-08-03",0.8804,0.8804,0.8616,0.8633,2945988.0],["2004-08-04",0.8627,0.8633,0.8479,0.8576,1908689.0],["2004-08-05",0.8633,0.9033,0.8633,0.8982,3318160.0],["2004-08-06",0.8925,0.8925,0.861,0.8719,1697941.0],["2004-08-09",0.8679,0.8976,0.8679,0.8907,2017800.0],["2004-08-10",0.8862,0.9148,0.8862,0.9136,943135.0],["2004-08-11",0.8999,0.8999,0.8604,0.8622,3655955.0],["2004-08-12",0.8587,0.8867,0.8582,0.8656,2192676.0],["2004-08-13",0.8747,0.8793,0.8582,0.8633,693525.0],["2004-08-16",0.8776,0.8885,0.8719,0.885,597867.0],["2004-08-17",0.8776,0.8976,0.8776,0.8976,680073.0],["2004-08-18",0.8885,0.9405,0.8862,0.9313,2932536.0],["2004-08-19",0.9262,0.9919,0.9262,0.9679,4200013.0],["2004-08-20",0.9691,0.9719,0.9491,0.9719,1697941.0],["2004-08-23",0.9685,0.9834,0.9611,0.9748,2509545.0],["2004-08-24",0.9862,1.0119,0.9794,0.9834,3140295.0],["2004-08-25",0.9834,0.9839,0.9719,0.9754,1437869.0],["2004-08-26",0.9696,0.9702,0.929,0.9588,2343637.0],["2004-08-27",0.9445,0.9645,0.9445,0.9542,741355.0],["2004-08-30",0.9685,0.9834,0.9674,0.9765,1336232.0],["2004-08-31",0.9765,0.9948,0.9765,0.9856,1541001.0],["2004-09-01",0.9999,1.0005,0.9719,0.9879,1718867.0],["2004-09-02",0.9982,1.0291,0.9891,1.0057,2617161.0],["2004-09-03",1.0034,1.0188,1.0011,1.0062,1309328.0],["2004-09-07",1.0205,1.0577,1.0205,1.0302,5329981.0],["2004-09-08",1.0588,1.0588,1.0262,1.0297,3806916.0],["2004-09-09",1.0405,1.044,1.0142,1.032,1681500.0],["2004-09-10",1.0354,1.0491,1.0348,1.04,1412460.0],["2004-09-13",1.04,1.0451,1.0228,1.0262,3775528.0],["2004-09-14",1.0297,1.0377,1.0257,1.0291,2325701.0],["2004-09-15",1.0148,1.0159,0.9811,0.9977,4802364.0],["2004-09-16",0.9988,1.0302,0.9988,1.0262,2025273.0],["2004-09-17",1.036,1.0365,1.0125,1.0148,695020.0],["2004-09-20",1.0108,1.0142,1.0011,1.0119,1923636.0],["2004-09-21",1.0291,1.0377,1.0262,1.0285,1418439.0],["2004-09-22",1.028,1.0428,1.0005,1.0119,2171751.0],["2004-09-23",1.0102,1.0114,0.9948,1.0057,1920647.0],["2004-09-24",1.0068,1.0159,0.9851,0.9879,1363136.0],["2004-09-27",0.9891,1.0148,0.9759,1.0148,2905632.0],["2004-09-28",1.0091,1.0125,0.9948,1.0028,2920579.0],["2004-09-29",1.0079,1.052,1.0062,1.0417,3455669.0],["2004-09-30",1.0548,1.0943,1.0491,1.08,6477885.0],["2004-10-01",1.0863,1.1263,1.0806,1.1034,6803723.0],["2004-10-04",1.1835,1.2635,1.1623,1.1926,13900400.0],["2004-10-05",1.1926,1.2006,1.1434,1.1537,7826075.0],["2004-10-06",1.1274,1.172,1.1177,1.1526,8423941.0],["2004-10-07",1.1434,1.1835,1.14,1.1806,6519736.0],["2004-10-08",1.1949,1.212,1.1692,1.1863,5770908.0],["2004-10-11",1.2063,1.2063,1.192,1.2006,6413615.0],["2004-10-12",1.2012,1.2458,1.1777,1.2143,13108227.0],["2004-10-13",1.2218,1.2572,1.2218,1.2435,9884231.0],["2004-10-14",1.2435,1.2864,1.2435,1.2641,14160472.0],["2004-10-15",1.3007,1.3012,1.092,1.2286,15764249.0],["2004-10-18",1.2286,1.2286,1.2006,1.2109,8346219.0],["2004-10-19",1.2292,1.2578,1.2292,1.2441,7924723.0],["2004-10-20",1.2406,1.2492,1.1989,1.2098,8307357.0],["2004-10-21",1.204,1.2326,1.2018,1.2143,4770976.0],["2004-10-22",1.2178,1.2321,1.2063,1.2149,3539371.0],["2004-10-25",1.2155,1.2212,1.1743,1.1926,5410693.0],["2004-10-26",1.1989,1.2052,1.1692,1.1892,5836673.0],["2004-10-27",1.1892,1.2366,1.1886,1.2246,4921937.0],["2004-10-28",1.2435,1.2601,1.2212,1.2509,6589985.0],["2004-10-29",1.2515,1.2521,1.2178,1.2195,6900876.0],["2004-11-01",1.2149,1.2206,1.2006,1.2006,6477885.0],["2004-11-02",1.2218,1.2303,1.204,1.212,4025137.0],["2004-11-03",1.2749,1.2807,1.2504,1.2767,8592839.0],["2004-11-04",1.2778,1.3521,1.2664,1.3287,8987431.0],["2004-11-05",1.3721,1.3721,1.2738,1.2887,16746245.0],["2004-11-08",1.3007,1.3052,1.2738,1.2801,9571845.0],["2004-11-09",1.2807,1.2864,1.2292,1.2578,9782593.0],["2004-11-10",1.2629,1.2749,1.2481,1.2509,4624499.0],["2004-11-11",1.2406,1.2686,1.2378,1.2566,3703784.0],["2004-11-12",1.2578,1.2778,1.2578,1.2686,4428697.0],["2004-11-15",1.2858,1.315,1.2835,1.3092,6902371.0],["2004-11-16",1.3172,1.3418,1.3087,1.3252,5237312.0],["2004-11-17",1.3493,1.3578,1.335,1.3407,4504925.0],["2004-11-18",1.3464,1.3493,1.3007,1.315,4685780.0],["2004-11-19",1.315,1.315,1.2881,1.2932,2639581.0],["2004-11-22",1.2932,1.3144,1.2749,1.3104,2968408.0],["2004-11-23",1.3127,1.315,1.2892,1.2972,1887764.0],["2004-11-24",1.2904,1.3218,1.2887,1.3195,3422787.0],["2004-11-26",1.3544,1.403,1.3435,1.3527,4527345.0],["2004-11-29",1.4121,1.4121,1.3721,1.3807,6162511.0],["2004-11-30",1.4064,1.4299,1.3864,1.3979,4981724.0],["2004-12-01",1.4053,1.463,1.4053,1.459,6371764.0],["2004-12-02",1.4596,1.4682,1.4179,1.4304,7113119.0],["2004-12-03",1.435,1.439,1.4036,1.4202,3974319.0],["2004-12-06",1.4007,1.4293,1.3624,1.3858,6164005.0],["2004-12-07",1.3916,1.4162,1.3321,1.3498,6708064.0],["2004-12-08",1.3636,1.3824,1.3418,1.3778,8594333.0],["2004-12-09",1.3578,1.3578,1.2864,1.3258,8308852.0],["2004-12-10",1.3258,1.3721,1.3224,1.3321,2951967.0],["2004-12-13",1.3607,1.3887,1.3481,1.383,3817379.0],["2004-12-14",1.3887,1.423,1.3881,1.4196,4902507.0],["2004-12-15",1.4293,1.4562,1.403,1.4327,2835383.0],["2004-12-16",1.4293,1.4436,1.3893,1.4013,2213601.0],["2004-12-17",1.4007,1.4293,1.3973,1.4293,2756165.0],["2004-12-20",1.4293,1.4407,1.3956,1.4293,2738229.0],["2004-12-21",1.4419,1.4482,1.403,1.4167,1654596.0],["2004-12-22",1.4156,1.4407,1.4007,1.4293,6893403.0],["2004-12-23",1.4436,1.4693,1.4293,1.4522,5361369.0],["2004-12-27",1.4579,1.4693,1.4264,1.4299,3164209.0],["2004-12-28",1.4304,1.4493,1.4293,1.4425,1868333.0],["2004-12-29",1.4539,1.4545,1.435,1.4379,1210680.0],["2004-12-30",1.4487,1.4487,1.4121,1.4156,4818805.0],["2004-12-31",1.4293,1.4465,1.4093,1.4093,4560228.0],["2005-01-03",1.4293,1.435,1.4024,1.407,3104423.0],["2005-01-04",1.4013,1.4013,1.2835,1.3235,11655411.0],["2005-01-05",1.3007,1.3007,1.2349,1.2441,14722467.0],["2005-01-06",1.2235,1.2572,1.2063,1.2549,9924587.0],["2005-01-07",1.2635,1.2738,1.2303,1.2303,4908485.0],["2005-01-10",1.1949,1.1989,1.1577,1.1835,10567293.0],["2005-01-11",1.1892,1.1926,1.1617,1.176,5871051.0],["2005-01-12",1.176,1.2195,1.176,1.2109,6770840.0],["2005-01-13",1.212,1.2292,1.2023,1.2109,5664787.0],["2005-01-14",1.2006,1.2292,1.2006,1.2109,4889055.0],["2005-01-18",1.2252,1.2578,1.2241,1.2481,4056525.0],["2005-01-19",1.2584,1.2709,1.2149,1.2326,3551328.0],["2005-01-20",1.2326,1.2366,1.176,1.1926,4865140.0],["2005-01-21",1.2292,1.2321,1.1886,1.1978,8163869.0],["2005-01-24",1.1623,1.1629,1.1217,1.1354,8041307.0],["2005-01-25",1.1549,1.1835,1.1434,1.1789,6826143.0],["2005-01-26",1.1892,1.208,1.18,1.2069,2901148.0],["2005-01-27",1.212,1.2286,1.2063,1.2263,4549765.0],["2005-01-28",1.2435,1.2635,1.2263,1.2269,4401793.0],["2005-01-31",1.2721,1.2721,1.2463,1.2578,4663360.0],["2005-02-01",1.2629,1.2824,1.2504,1.2812,3775528.0],["2005-02-02",1.2692,1.2692,1.2435,1.2452,4525851.0],["2005-02-03",1.2492,1.2618,1.2378,1.2452,1902711.0],["2005-02-04",1.2601,1.2606,1.2464,1.2555,2358584.0],["2005-02-07",1.2458,1.2572,1.2383,1.2423,2364563.0],["2005-02-08",1.2423,1.2572,1.2389,1.2504,1502140.0],["2005-02-09",1.2566,1.2572,1.2372,1.2401,1597799.0],["2005-02-10",1.2435,1.2692,1.2275,1.2692,3672396.0],["2005-02-11",1.2692,1.3264,1.2589,1.307,8139955.0],["2005-02-14",1.3315,1.3321,1.3092,1.3207,6471907.0],["2005-02-15",1.3132,1.3624,1.3035,1.3555,3962361.0],["2005-02-16",1.3287,1.3292,1.3104,1.3218,4963788.0],["2005-02-17",1.3012,1.3184,1.2578,1.2658,7452408.0],["2005-02-18",1.2692,1.2721,1.2572,1.2584,3252395.0],["2005-02-22",1.2664,1.2669,1.2195,1.2235,4821795.0],["2005-02-23",1.2241,1.2315,1.2063,1.2132,4838236.0],["2005-02-24",1.2138,1.2178,1.1777,1.2063,6624363.0],["2005-02-25",1.2063,1.2229,1.2063,1.2149,3990760.0],["2005-02-28",1.2406,1.2646,1.2389,1.2429,5029553.0],["2005-03-01",1.2103,1.2372,1.1932,1.2321,7213261.0],["2005-03-02",1.2155,1.2246,1.2069,1.2178,3990760.0],["2005-03-03",1.2532,1.2549,1.2326,1.2435,4645424.0],["2005-03-04",1.2669,1.2778,1.2601,1.2698,5210408.0],["2005-03-07",1.2807,1.2829,1.2629,1.2726,2339153.0],["2005-03-08",1.2589,1.2801,1.2584,1.2584,2648549.0],["2005-03-09",1.2606,1.2675,1.2435,1.2452,1245057.0],["2005-03-10",1.2578,1.2606,1.2155,1.2298,1832461.0],["2005-03-11",1.2263,1.2423,1.2063,1.2063,2219580.0],["2005-03-14",1.2178,1.2349,1.2035,1.2052,2993817.0],["2005-03-15",1.212,1.2166,1.2023,1.2143,1721856.0],["2005-03-16",1.2149,1.2149,1.188,1.1909,2059651.0],["2005-03-17",1.1869,1.2,1.1852,1.1949,1449827.0],["2005-03-18",1.1955,1.2155,1.1892,1.2063,1666553.0],["2005-03-21",1.2006,1.2006,1.1732,1.1932,2327196.0],["2005-03-22",1.1755,1.1943,1.1749,1.1806,1980433.0],["2005-03-23",1.1554,1.168,1.1492,1.156,2777091.0],["2005-03-24",1.1486,1.1692,1.1457,1.1635,2584279.0],["2005-03-28",1.168,1.1852,1.1606,1.1749,2233032.0],["2005-03-29",1.1606,1.1697,1.1377,1.1492,2916095.0],["2005-03-30",1.1377,1.1509,1.1377,1.1503,2188192.0],["2005-03-31",1.172,1.192,1.1669,1.1669,3914532.0],["2005-04-01",1.192,1.2006,1.1823,1.1938,2736735.0],["2005-04-04",1.1949,1.1989,1.1857,1.1926,1907195.0],["2005-04-05",1.1823,1.2046,1.172,1.2012,2850329.0],["2005-04-06",1.2063,1.2132,1.1909,1.2092,2493104.0],["2005-04-07",1.2178,1.2201,1.1835,1.1835,2200149.0],["2005-04-08",1.1777,1.1806,1.1572,1.168,1974455.0],["2005-04-11",1.1749,1.1749,1.1394,1.1577,2950472.0],["2005-04-12",1.1594,1.16,1.1206,1.1526,2771112.0],["2005-04-13",1.1412,1.1554,1.1057,1.1286,2522997.0],["2005-04-14",1.0577,1.0868,1.052,1.0806,9112983.0],["2005-04-15",1.0302,1.0737,1.0302,1.0485,4705211.0],["2005-04-18",1.0462,1.0611,1.0057,1.0354,5451049.0],["2005-04-19",1.0291,1.0405,1.0097,1.0308,4455601.0],["2005-04-20",1.0514,1.0577,1.0108,1.0108,3685848.0],["2005-04-21",1.0228,1.0908,1.0228,1.0908,4898023.0],["2005-04-22",1.1177,1.1291,1.092,1.1206,8240097.0],["2005-04-25",1.1286,1.1291,1.0594,1.076,7639241.0],["2005-04-26",1.072,1.0748,1.0485,1.0594,6666213.0],["2005-04-27",1.052,1.0548,1.0285,1.052,3669407.0],["2005-04-28",1.0462,1.0577,1.0434,1.052,3545349.0],["2005-04-29",1.0806,1.0806,1.04,1.056,2116448.0],["2005-05-02",1.0554,1.0657,1.0422,1.0571,2427339.0],["2005-05-03",1.0571,1.0605,1.0468,1.0588,1448332.0],["2005-05-04",1.0611,1.0811,1.052,1.072,1750255.0],["2005-05-05",1.0863,1.0994,1.0748,1.0914,3527413.0],["2005-05-06",1.1,1.1149,1.0868,1.0983,2153815.0],["2005-05-09",1.1051,1.1149,1.0685,1.1006,2213601.0],["2005-05-10",1.0931,1.0943,1.076,1.08,1512603.0],["2005-05-11",1.0691,1.0748,1.0634,1.0697,1382567.0],["2005-05-12",1.0806,1.092,1.0634,1.0685,953597.0],["2005-05-13",1.0748,1.0777,1.064,1.0674,1993885.0],["2005-05-16",1.0863,1.0863,1.072,1.0834,1404987.0],["2005-05-17",1.0748,1.0748,1.0565,1.0737,1585841.0],["2005-05-18",1.0737,1.1377,1.0737,1.1263,4270263.0],["2005-05-19",1.112,1.1251,1.1046,1.1143,1579863.0],["2005-05-20",1.112,1.1149,1.1046,1.1126,2001359.0],["2005-05-23",1.0983,1.1429,1.0983,1.1331,2868265.0],["2005-05-24",1.1434,1.1434,1.1189,1.1331,1179292.0],["2005-05-25",1.1406,1.1423,1.1171,1.1331,2515524.0],["2005-05-26",1.1577,1.2292,1.1543,1.2292,4510904.0],["2005-05-27",1.2292,1.2292,1.1829,1.2006,3600652.0],["2005-05-31",1.2178,1.2178,1.1829,1.196,1968476.0],["2005-06-01",1.1835,1.212,1.1835,1.2029,2058156.0],["2005-06-02",1.1966,1.2069,1.1789,1.2006,2603709.0],["2005-06-03",1.204,1.2138,1.1909,1.1989,2029757.0],["2005-06-06",1.1949,1.2349,1.1932,1.2349,2239011.0],["2005-06-07",1.2349,1.2435,1.2332,1.2361,2002853.0],["2005-06-08",1.2355,1.2355,1.2109,1.2183,2244989.0],["2005-06-09",1.208,1.2492,1.2058,1.2492,2249473.0],["2005-06-10",1.2464,1.2464,1.2223,1.2315,1778653.0],["2005-06-13",1.2435,1.2464,1.2223,1.2281,1268972.0],["2005-06-14",1.2406,1.2406,1.2269,1.2309,1449827.0],["2005-06-15",1.2309,1.2378,1.2195,1.2292,3339085.0],["2005-06-16",1.2401,1.2521,1.2235,1.2463,5095319.0],["2005-06-17",1.2492,1.2664,1.2475,1.2526,2508051.0],["2005-06-20",1.2658,1.2795,1.2418,1.2418,1887764.0],["2005-06-21",1.2549,1.2635,1.2441,1.2469,3899585.0],["2005-06-22",1.2521,1.2692,1.2258,1.2292,3388409.0],["2005-06-23",1.2332,1.2429,1.1949,1.1989,4089408.0],["2005-06-24",1.2092,1.2132,1.1812,1.1863,4990692.0],["2005-06-27",1.2069,1.212,1.1892,1.2006,2798016.0],["2005-06-28",1.172,1.184,1.1492,1.1492,5664787.0],["2005-06-29",1.1637,1.2021,1.1637,1.1751,4200013.0],["2005-06-30",1.1906,1.2056,1.1832,1.1975,2892180.0],["2005-07-01",1.1975,1.2056,1.1809,1.1815,1946056.0],["2005-07-05",1.1815,1.1918,1.1614,1.1883,3844283.0],["2005-07-06",1.1797,1.2102,1.1797,1.2102,2768123.0],["2005-07-07",1.1912,1.2021,1.1769,1.1952,3225491.0],["2005-07-08",1.2027,1.2193,1.2027,1.2165,2627624.0],["2005-07-11",1.2142,1.24,1.2125,1.2343,4050547.0],["2005-07-12",1.2199,1.2199,1.1837,1.1883,5395747.0],["2005-07-13",1.1883,1.2073,1.1855,1.197,3454175.0],["2005-07-14",1.209,1.2113,1.1769,1.1774,3741151.0],["2005-07-15",1.1763,1.1769,1.1591,1.1602,2786059.0],["2005-07-18",1.1602,1.1878,1.1596,1.1826,2227053.0],["2005-07-19",1.1883,1.2199,1.1774,1.2159,2694884.0],["2005-07-20",1.1883,1.2222,1.1883,1.2193,2228548.0],["2005-07-21",1.217,1.217,1.1883,1.2084,3032679.0],["2005-07-22",1.2343,1.2371,1.2056,1.217,2451253.0],["2005-07-25",1.232,1.232,1.1723,1.1883,3617093.0],["2005-07-26",1.1797,1.1803,1.147,1.1482,4981724.0],["2005-07-27",1.1487,1.174,1.1487,1.174,2152320.0],["2005-07-28",1.174,1.1866,1.1596,1.1642,3385420.0],["2005-07-29",1.1642,1.1711,1.1619,1.1711,1126979.0],["2005-08-01",1.1568,1.1665,1.1516,1.1596,4292683.0],["2005-08-02",1.1579,1.1591,1.1367,1.1579,5649840.0],["2005-08-03",1.1482,1.1625,1.1482,1.1596,2404919.0],["2005-08-04",1.1608,1.1608,1.1424,1.1453,2019295.0],["2005-08-05",1.1401,1.1401,1.1011,1.1258,4611047.0],["2005-08-08",1.1091,1.1281,1.1051,1.116,3164209.0],["2005-08-09",1.1304,1.1436,1.1166,1.1195,5161084.0],["2005-08-10",1.1361,1.1459,1.124,1.1361,5443576.0],["2005-08-11",1.1413,1.1424,1.1281,1.1309,4519872.0],["2005-08-12",1.1252,1.1298,1.1177,1.1235,2470684.0],["2005-08-15",1.1195,1.1424,1.1172,1.1367,3777023.0],["2005-08-16",1.1418,1.1424,1.1195,1.1195,2922073.0],["2005-08-17",1.1263,1.1321,1.112,1.12,8507643.0],["2005-08-18",1.1281,1.1281,1.1149,1.1177,3645492.0],["2005-08-19",1.1143,1.1246,1.104,1.108,4585637.0],["2005-08-22",1.0965,1.1166,1.0936,1.1022,3265847.0],["2005-08-23",1.0913,1.0965,1.0821,1.0879,3255384.0],["2005-08-24",1.0649,1.0907,1.0649,1.0747,3802432.0],["2005-08-25",1.0965,1.1017,1.0833,1.0982,2839867.0],["2005-08-26",1.0953,1.1108,1.0833,1.1091,2919084.0],["2005-08-29",1.1091,1.1275,1.0971,1.1246,2784564.0],["2005-08-30",1.12,1.1281,1.0953,1.1005,3125348.0],["2005-08-31",1.0793,1.1378,1.0793,1.1378,1838440.0],["2005-09-01",1.1344,1.1453,1.1217,1.1223,4179088.0],["2005-09-02",1.263,1.2641,1.1229,1.1493,2543923.0],["2005-09-06",1.1596,1.1654,1.1378,1.1608,3651471.0],["2005-09-07",1.1619,1.1631,1.147,1.1482,2209117.0],["2005-09-08",1.1482,1.1505,1.1321,1.1401,2259936.0],["2005-09-09",1.1459,1.1539,1.1367,1.1482,5971941.0],["2005-09-12",1.1367,1.1883,1.1195,1.1849,4185814.0],["2005-09-13",1.1872,1.1872,1.1596,1.1711,2463958.0],["2005-09-14",1.1929,1.1929,1.1459,1.1654,2718051.0],["2005-09-15",1.1493,1.17,1.1493,1.1677,1711393.0],["2005-09-16",1.1677,1.17,1.1539,1.1642,937903.0],["2005-09-19",1.1527,1.1596,1.1482,1.1573,1274951.0],["2005-09-20",1.1596,1.1711,1.1562,1.17,3682859.0],["2005-09-21",1.1815,1.1815,1.1516,1.1539,2342143.0],["2005-09-22",1.1482,1.1482,1.1034,1.1126,3407840.0],["2005-09-23",1.108,1.1229,1.1011,1.1149,1440859.0],["2005-09-26",1.1482,1.1527,1.1252,1.1413,2631361.0],["2005-09-27",1.1493,1.1631,1.1447,1.1596,3126843.0],["2005-09-28",1.1482,1.1642,1.1447,1.1642,1813031.0],["2005-09-29",1.1527,1.1769,1.1505,1.1527,1810789.0],["2005-09-30",1.1527,1.1895,1.1482,1.1895,2718799.0],["2005-10-03",1.1826,1.1837,1.1619,1.1654,3310687.0],["2005-10-04",1.2067,1.24,1.2056,1.2228,6199877.0],["2005-10-05",1.2113,1.2274,1.2044,1.2136,4601331.0],["2005-10-06",1.1769,1.201,1.1711,1.201,2062640.0],["2005-10-07",1.1711,1.1941,1.1665,1.1872,2943746.0],["2005-10-10",1.1918,1.2033,1.1849,1.1998,1201712.0],["2005-10-11",1.217,1.2251,1.2079,1.2136,2071608.0],["2005-10-12",1.2067,1.2125,1.1711,1.178,2560364.0],["2005-10-13",1.1665,1.1769,1.1482,1.1711,1768191.0],["2005-10-14",1.1596,1.1757,1.1436,1.1654,2280114.0],["2005-10-17",1.1642,1.1642,1.1505,1.1573,1174808.0],["2005-10-18",1.1527,1.1711,1.1482,1.1493,2812215.0],["2005-10-19",1.1596,1.1654,1.1045,1.1436,5099055.0],["2005-10-20",1.1482,1.1482,1.124,1.1332,3154494.0],["2005-10-21",1.1562,1.1711,1.1493,1.1665,2014063.0],["2005-10-24",1.1252,1.1769,1.1252,1.1654,2744955.0],["2005-10-25",1.1482,1.1642,1.139,1.1596,2274883.0],["2005-10-26",1.1493,1.1654,1.1482,1.155,1647123.0],["2005-10-27",1.1539,1.155,1.108,1.1367,2895169.0],["2005-10-28",1.1252,1.1413,1.1252,1.1355,707725.0],["2005-10-31",1.1401,1.1711,1.1401,1.17,1829472.0],["2005-11-01",1.1746,1.1757,1.155,1.1711,2161288.0],["2005-11-02",1.1688,1.1815,1.1608,1.1803,1851145.0],["2005-11-03",1.1803,1.1998,1.1677,1.1987,1805557.0],["2005-11-04",1.2044,1.2044,1.1596,1.1895,2157551.0],["2005-11-07",1.1792,1.1952,1.1688,1.186,1351179.0],["2005-11-08",1.2056,1.2159,1.1998,1.2113,2315986.0],["2005-11-09",1.201,1.2228,1.1918,1.2228,1584347.0],["2005-11-10",1.2113,1.2274,1.1998,1.2193,1951287.0],["2005-11-11",1.2343,1.2515,1.2228,1.2457,2333175.0],["2005-11-14",1.2457,1.2687,1.2251,1.2653,2514777.0],["2005-11-15",1.2687,1.2767,1.2549,1.2664,3537129.0],["2005-11-16",1.24,1.2607,1.2285,1.2412,2185203.0],["2005-11-17",1.2526,1.279,1.2515,1.279,1952035.0],["2005-11-18",1.2848,1.3032,1.2802,1.3032,2283851.0],["2005-11-21",1.2974,1.3066,1.2802,1.294,1789116.0],["2005-11-22",1.2859,1.2974,1.2699,1.2813,1378830.0],["2005-11-23",1.2974,1.31,1.2836,1.3077,1603777.0],["2005-11-25",1.3146,1.3146,1.2894,1.31,1369115.0],["2005-11-28",1.3089,1.3089,1.2928,1.302,1189755.0],["2005-11-29",1.294,1.302,1.2745,1.2882,947619.0],["2005-11-30",1.263,1.279,1.2469,1.263,2026768.0],["2005-12-01",1.263,1.2974,1.263,1.2859,2006590.0],["2005-12-02",1.2928,1.2928,1.2607,1.2813,3000543.0],["2005-12-05",1.2813,1.2813,1.2526,1.2526,1481962.0],["2005-12-06",1.2733,1.2802,1.2584,1.2745,2012569.0],["2005-12-07",1.2825,1.2859,1.2653,1.2676,1650859.0],["2005-12-08",1.263,1.2745,1.2572,1.2745,2503567.0],["2005-12-09",1.2745,1.2871,1.2641,1.2836,1755486.0],["2005-12-12",1.2836,1.3077,1.2836,1.3077,1312317.0],["2005-12-13",1.3112,1.3204,1.302,1.3123,2310007.0],["2005-12-14",1.3112,1.3204,1.3043,1.3123,964807.0],["2005-12-15",1.3066,1.3491,1.3066,1.3491,2705347.0],["2005-12-16",1.3491,1.3709,1.3319,1.333,2430328.0],["2005-12-19",1.3755,1.4065,1.3583,1.3789,4212718.0],["2005-12-20",1.4042,1.4329,1.3893,1.4283,3774033.0],["2005-12-21",1.4283,1.4329,1.395,1.4168,2525987.0],["2005-12-22",1.434,1.4501,1.418,1.4444,1767443.0],["2005-12-23",1.4559,1.4639,1.4363,1.4375,1522318.0],["2005-12-27",1.4409,1.4605,1.4306,1.4398,1631429.0],["2005-12-28",1.4398,1.4455,1.418,1.4283,1242815.0],["2005-12-29",1.434,1.4582,1.4306,1.4306,1249541.0],["2005-12-30",1.4306,1.4352,1.372,1.372,2981860.0],["2006-01-03",1.4076,1.4352,1.3962,1.426,2076092.0],["2006-01-04",1.4352,1.4639,1.4272,1.457,2626129.0],["2006-01-05",1.4639,1.4639,1.4536,1.4639,1965487.0],["2006-01-06",1.4754,1.4869,1.4536,1.4754,2848835.0],["2006-01-09",1.4639,1.4915,1.4467,1.4582,2945988.0],["2006-01-10",1.4363,1.4409,1.3973,1.4007,4048305.0],["2006-01-11",1.372,1.3916,1.3663,1.3766,4123785.0],["2006-01-12",1.3778,1.4134,1.372,1.372,3425776.0],["2006-01-13",1.3835,1.403,1.3789,1.3996,1567158.0],["2006-01-17",1.4065,1.4065,1.3709,1.3847,2546165.0],["2006-01-18",1.4065,1.5029,1.4007,1.4754,6324682.0],["2006-01-19",1.5557,1.6017,1.5443,1.5833,8448603.0],["2006-01-20",1.55,1.5867,1.5156,1.5293,5376316.0],["2006-01-23",1.5466,1.581,1.5362,1.5443,2774101.0],["2006-01-24",1.5638,1.5764,1.5569,1.5615,2244989.0],["2006-01-25",1.573,1.604,1.5225,1.5959,3241932.0],["2006-01-26",1.6189,1.6246,1.5856,1.6246,2269651.0],["2006-01-27",1.62,1.6533,1.6109,1.6384,3745635.0],["2006-01-30",1.7188,1.7785,1.6843,1.6843,9204905.0],["2006-01-31",1.7452,1.7452,1.6993,1.705,3660439.0],["2006-02-01",1.7039,1.7039,1.6797,1.6832,2968408.0],["2006-02-02",1.7544,1.7544,1.6878,1.6889,4145458.0],["2006-02-03",1.666,1.6993,1.6189,1.6384,5129696.0],["2006-02-06",1.6384,1.666,1.6269,1.6453,2824920.0],["2006-02-07",1.6384,1.6625,1.6097,1.6246,2502819.0],["2006-02-08",1.6086,1.643,1.5799,1.6246,2901148.0],["2006-02-09",1.6487,1.6935,1.6419,1.6465,4024390.0],["2006-02-10",1.6476,1.6648,1.6097,1.6189,1844419.0],["2006-02-13",1.6189,1.643,1.5959,1.5994,2863781.0],["2006-02-14",1.5959,1.6028,1.5202,1.5845,4464569.0],["2006-02-15",1.6051,1.6063,1.5867,1.604,1983423.0],["2006-02-16",1.6063,1.6384,1.5994,1.6017,2685916.0],["2006-02-17",1.6189,1.6327,1.5959,1.6063,2312997.0],["2006-02-21",1.6074,1.6258,1.5695,1.5845,3100686.0],["2006-02-22",1.5098,1.6051,1.5052,1.5856,3641008.0],["2006-02-23",1.6166,1.6212,1.5753,1.5959,2509545.0],["2006-02-24",1.6017,1.612,1.5879,1.5879,1516339.0],["2006-02-27",1.6063,1.6396,1.5994,1.6361,3968340.0],["2006-02-28",1.6304,1.6361,1.5948,1.5948,2525239.0],["2006-03-01",1.5948,1.6315,1.5948,1.6212,3356274.0],["2006-03-02",1.6361,1.6637,1.6246,1.6499,2357837.0],["2006-03-03",1.6545,1.6763,1.6373,1.6671,3930226.0],["2006-03-06",1.6924,1.705,1.6074,1.6166,4369658.0],["2006-03-07",1.6074,1.6212,1.573,1.5845,3709015.0],["2006-03-08",1.573,1.5799,1.5213,1.5707,3564780.0],["2006-03-09",1.5799,1.6166,1.5707,1.5787,1574631.0],["2006-03-10",1.5913,1.6097,1.5913,1.6028,1459542.0],["2006-03-13",1.6189,1.6304,1.589,1.5959,1277193.0],["2006-03-14",1.5477,1.5672,1.5339,1.558,5369590.0],["2006-03-15",1.5443,1.5615,1.527,1.5603,4088661.0],["2006-03-16",1.5385,1.5672,1.527,1.5672,2407161.0],["2006-03-17",1.5523,1.5626,1.519,1.5408,2997554.0],["2006-03-20",1.5695,1.6281,1.5684,1.6281,4171615.0],["2006-03-21",1.612,1.6235,1.5902,1.6051,2078334.0],["2006-03-22",1.5925,1.6189,1.5764,1.6132,1807052.0],["2006-03-23",1.6109,1.6304,1.5925,1.5948,1221890.0],["2006-03-24",1.6074,1.6074,1.5902,1.5902,1158367.0],["2006-03-27",1.5787,1.5994,1.573,1.5913,739860.0],["2006-03-28",1.6281,1.6522,1.612,1.6132,3803179.0],["2006-03-29",1.6327,1.6683,1.6269,1.6683,3072287.0],["2006-03-30",1.7027,1.7222,1.6878,1.7142,3963109.0],["2006-03-31",1.7142,1.7222,1.6775,1.7073,2651539.0],["2006-04-03",1.7073,1.7222,1.6832,1.7222,2836877.0],["2006-04-04",1.7222,1.7337,1.697,1.7291,2215096.0],["2006-04-05",1.7383,1.7383,1.6889,1.7222,2028263.0],["2006-04-06",1.7108,1.7337,1.6912,1.6912,1599293.0],["2006-04-07",1.6832,1.697,1.6602,1.6706,2317481.0],["2006-04-10",1.6706,1.6935,1.6579,1.6648,1268972.0],["2006-04-11",1.6637,1.6901,1.6109,1.6212,2523745.0],["2006-04-12",1.5776,1.6074,1.527,1.573,7134791.0],["2006-04-13",1.5512,1.5787,1.5305,1.5741,3934710.0],["2006-04-17",1.6074,1.6924,1.6063,1.682,3845777.0],["2006-04-18",1.7303,1.7567,1.7211,1.7532,4333786.0],["2006-04-19",1.7785,1.7796,1.6407,1.6533,7506963.0],["2006-04-20",1.6533,1.7016,1.6442,1.6763,3653713.0],["2006-04-21",1.7108,1.7108,1.6476,1.6625,4038589.0],["2006-04-24",1.6522,1.6648,1.6246,1.6545,1887764.0],["2006-04-25",1.6189,1.6522,1.6189,1.6258,2293566.0],["2006-04-26",1.6533,1.6648,1.6373,1.6419,1416944.0],["2006-04-27",1.6246,1.6476,1.6074,1.6074,1979686.0],["2006-04-28",1.5879,1.6533,1.5856,1.6407,2244242.0],["2006-05-01",1.6419,1.6556,1.6143,1.62,1242815.0],["2006-05-02",1.62,1.651,1.604,1.6074,3386167.0],["2006-05-03",1.6074,1.6269,1.5867,1.5925,2040967.0],["2006-05-04",1.6074,1.6878,1.5959,1.6591,3510972.0],["2006-05-05",1.682,1.6935,1.666,1.6878,1475983.0],["2006-05-08",1.6878,1.6993,1.5982,1.5982,3809158.0],["2006-05-09",1.6086,1.6396,1.6063,1.6177,1818262.0],["2006-05-10",1.6304,1.6465,1.6086,1.6155,882601.0],["2006-05-11",1.6051,1.6189,1.5822,1.5833,3705279.0],["2006-05-12",1.5799,1.5822,1.5156,1.5603,3741151.0],["2006-05-15",1.5385,1.5879,1.5225,1.5764,5167063.0],["2006-05-16",1.5638,1.5776,1.5408,1.5557,1150146.0],["2006-05-17",1.5672,1.5718,1.5052,1.5236,3222501.0],["2006-05-18",1.5041,1.5041,1.418,1.4582,4336775.0],["2006-05-19",1.4501,1.4846,1.4007,1.4731,4173109.0],["2006-05-22",1.4076,1.4283,1.3319,1.3514,7818601.0],["2006-05-23",1.4007,1.4375,1.3629,1.3629,4142469.0],["2006-05-24",1.3514,1.3652,1.3089,1.3319,3640261.0],["2006-05-25",1.3663,1.4317,1.356,1.4019,4178341.0],["2006-05-26",1.4134,1.434,1.3893,1.4099,2657517.0],["2006-05-30",1.418,1.4329,1.372,1.3778,2670969.0],["2006-05-31",1.3548,1.3985,1.3479,1.3766,2720293.0],["2006-06-01",1.3652,1.3893,1.3606,1.3675,1952782.0],["2006-06-02",1.4237,1.4295,1.4099,1.4168,4176846.0],["2006-06-05",1.4168,1.4168,1.372,1.3732,2441538.0],["2006-06-06",1.364,1.3778,1.3319,1.3433,2741966.0],["2006-06-07",1.3204,1.3491,1.2997,1.3032,3759834.0],["2006-06-08",1.2653,1.2848,1.217,1.2722,4587879.0],["2006-06-09",1.3261,1.3479,1.2687,1.2722,3140295.0],["2006-06-12",1.2595,1.2722,1.2343,1.2354,2522250.0],["2006-06-13",1.2056,1.217,1.17,1.1883,3201576.0],["2006-06-14",1.1688,1.2549,1.1688,1.2377,3643250.0],["2006-06-15",1.3456,1.3697,1.3146,1.3387,5154358.0],["2006-06-16",1.372,1.3835,1.3353,1.3686,6404647.0],["2006-06-19",1.372,1.372,1.3227,1.3238,2351111.0],["2006-06-20",1.3273,1.3617,1.3261,1.3617,2579795.0],["2006-06-21",1.3663,1.4042,1.364,1.3858,2913105.0],["2006-06-22",1.4053,1.4065,1.3812,1.3835,2110469.0],["2006-06-23",1.3904,1.4042,1.3835,1.3939,1218153.0],["2006-06-26",1.3858,1.3881,1.3468,1.3766,1972213.0],["2006-06-27",1.3847,1.3916,1.3445,1.3617,1992391.0],["2006-06-28",1.3876,1.405,1.3518,1.405,1868333.0],["2006-06-29",1.3934,1.4558,1.3934,1.4558,3916027.0],["2006-06-30",1.4755,1.4998,1.4628,1.4836,3650723.0],["2006-07-03",1.4743,1.5264,1.4558,1.5264,1850397.0],["2006-07-05",1.5264,1.5264,1.4547,1.4813,2382499.0],["2006-07-06",1.4998,1.5148,1.4917,1.4998,949113.0],["2006-07-07",1.4674,1.4963,1.4397,1.4477,1672532.0],["2006-07-10",1.5033,1.5033,1.4454,1.4547,2469937.0],["2006-07-11",1.4107,1.4385,1.4073,1.4385,2275630.0],["2006-07-12",1.4905,1.5033,1.4697,1.472,2508051.0],["2006-07-13",1.4454,1.457,1.4038,1.4188,2722535.0],["2006-07-14",1.3934,1.4107,1.3749,1.3888,2417623.0],["2006-07-17",1.361,1.3934,1.3587,1.3656,2537944.0],["2006-07-18",1.3564,1.4061,1.3529,1.3668,2372783.0],["2006-07-19",1.3275,1.398,1.3229,1.3876,4608057.0],["2006-07-20",1.4084,1.4154,1.3367,1.3367,2782322.0],["2006-07-21",1.3529,1.3529,1.2986,1.3067,1753991.0],["2006-07-24",1.3298,1.3703,1.3252,1.3703,2084313.0],["2006-07-25",1.3749,1.3795,1.346,1.3645,1570147.0],["2006-07-26",1.3761,1.4235,1.3599,1.4211,2182961.0],["2006-07-27",1.4223,1.4443,1.4119,1.4119,2408655.0],["2006-07-28",1.4119,1.4431,1.3934,1.4304,1848903.0],["2006-07-31",1.4443,1.4443,1.4096,1.442,1818262.0],["2006-08-01",1.4443,1.4443,1.3922,1.3922,1868333.0],["2006-08-02",1.4119,1.4628,1.4119,1.457,2005095.0],["2006-08-03",1.4547,1.4801,1.4211,1.4801,1706162.0],["2006-08-04",1.4928,1.4928,1.4269,1.4454,1992391.0],["2006-08-07",1.4339,1.4512,1.4096,1.4246,1168082.0],["2006-08-08",1.4304,1.4397,1.4061,1.4061,1070181.0],["2006-08-09",1.4339,1.4628,1.4142,1.4535,3472858.0],["2006-08-10",1.442,1.4593,1.4235,1.4362,2276377.0],["2006-08-11",1.4281,1.4304,1.4177,1.42,1554453.0],["2006-08-14",1.4223,1.457,1.4223,1.4292,1394524.0],["2006-08-15",1.4501,1.5033,1.4454,1.4998,2265915.0],["2006-08-16",1.5021,1.5021,1.479,1.4952,2240505.0],["2006-08-17",1.4952,1.4963,1.4801,1.4917,1310075.0],["2006-08-18",1.4847,1.4894,1.4686,1.4894,616550.0],["2006-08-21",1.4824,1.4871,1.4628,1.4778,816835.0],["2006-08-22",1.4767,1.5021,1.4743,1.4952,1251783.0],["2006-08-23",1.4963,1.4963,1.4639,1.4662,1291392.0],["2006-08-24",1.4755,1.4836,1.4408,1.4501,1654596.0],["2006-08-25",1.4477,1.4639,1.4362,1.4362,1453563.0],["2006-08-28",1.4558,1.4697,1.4431,1.4512,1115769.0],["2006-08-29",1.4605,1.4952,1.4605,1.4928,1878796.0],["2006-08-30",1.4593,1.4975,1.4593,1.4975,869896.0],["2006-08-31",1.4686,1.4963,1.4639,1.4662,1755486.0],["2006-09-01",1.4662,1.4767,1.4582,1.4674,1647870.0],["2006-09-05",1.4686,1.4801,1.4547,1.4547,1520076.0],["2006-09-06",1.4651,1.4836,1.457,1.457,1984917.0],["2006-09-07",1.4524,1.4524,1.4188,1.4385,1478973.0],["2006-09-08",1.4165,1.457,1.4015,1.4547,1363883.0],["2006-09-11",1.4223,1.4408,1.405,1.42,1121000.0],["2006-09-12",1.4107,1.4454,1.4107,1.4454,1425912.0],["2006-09-13",1.4165,1.4686,1.4165,1.4686,1898227.0],["2006-09-14",1.4454,1.4755,1.4454,1.4743,1313065.0],["2006-09-15",1.4454,1.4801,1.4454,1.4501,3404103.0],["2006-09-18",1.4616,1.4905,1.4616,1.4709,1958013.0],["2006-09-19",1.4824,1.4824,1.4339,1.4454,2238263.0],["2006-09-20",1.4628,1.4952,1.4628,1.494,1965487.0],["2006-09-21",1.4975,1.516,1.4801,1.4871,2311502.0],["2006-09-22",1.4686,1.4871,1.4558,1.457,1395271.0],["2006-09-25",1.4686,1.4882,1.4454,1.4801,1206196.0],["2006-09-26",1.4709,1.5148,1.4709,1.5102,2193423.0],["2006-09-27",1.4859,1.5148,1.4755,1.5067,2478157.0],["2006-09-28",1.4986,1.5194,1.4986,1.5183,2677695.0],["2006-09-29",1.5194,1.5391,1.5171,1.5322,1590325.0],["2006-10-02",1.5437,1.546,1.5206,1.5229,1640397.0],["2006-10-03",1.5229,1.5322,1.5056,1.5287,1480467.0],["2006-10-04",1.5079,1.546,1.4986,1.5414,1736803.0],["2006-10-05",1.5264,1.5784,1.5264,1.5761,1630681.0],["2006-10-06",1.5668,1.5796,1.5483,1.5588,1712141.0],["2006-10-09",1.5588,1.5934,1.5588,1.5854,1011889.0],["2006-10-10",1.6073,1.6085,1.5842,1.6015,1978191.0],["2006-10-11",1.6166,1.642,1.6062,1.6281,2260683.0],["2006-10-12",1.6281,1.6732,1.6281,1.6651,2403424.0],["2006-10-13",1.6663,1.7056,1.6663,1.6987,2002106.0],["2006-10-16",1.723,1.7623,1.7114,1.7345,4442149.0],["2006-10-17",1.7403,1.7438,1.6894,1.6906,3453427.0],["2006-10-18",1.7287,1.7311,1.6594,1.6825,4389089.0],["2006-10-19",1.6536,1.6894,1.642,1.6675,2173993.0],["2006-10-20",1.6906,1.6906,1.6605,1.6767,2009579.0],["2006-10-23",1.6362,1.664,1.6316,1.6524,2670969.0],["2006-10-24",1.6374,1.6964,1.6374,1.6813,2826415.0],["2006-10-25",1.6779,1.7114,1.6779,1.6964,1638902.0],["2006-10-26",1.7137,1.7345,1.6883,1.7345,2632108.0],["2006-10-27",1.7114,1.7287,1.6906,1.6975,1788369.0],["2006-10-30",1.6651,1.7345,1.6651,1.7172,3098444.0],["2006-10-31",1.694,1.6998,1.6755,1.6836,3454922.0],["2006-11-01",1.6767,1.6779,1.6432,1.6455,1802568.0],["2006-11-02",1.6362,1.6524,1.6189,1.6443,1919899.0],["2006-11-03",1.6328,1.6397,1.627,1.6304,1394524.0],["2006-11-06",1.6443,1.6536,1.642,1.6432,1713635.0],["2006-11-07",1.6524,1.6744,1.6455,1.6455,2409403.0],["2006-11-08",1.6536,1.6825,1.6466,1.6732,1280929.0],["2006-11-09",1.6929,1.6929,1.6594,1.6663,2088797.0],["2006-11-10",1.6651,1.6686,1.6443,1.6524,1448332.0],["2006-11-13",1.6594,1.6883,1.6513,1.6836,2334669.0],["2006-11-14",1.7218,1.7507,1.686,1.7507,6031727.0],["2006-11-15",1.7507,1.79,1.7114,1.7218,7394116.0],["2006-11-16",1.7461,1.7461,1.7114,1.7415,2457979.0],["2006-11-17",1.7345,1.7345,1.6894,1.7137,1875059.0],["2006-11-20",1.7114,1.7206,1.6964,1.7114,2010327.0],["2006-11-21",1.7519,1.7519,1.7172,1.7322,2280114.0],["2006-11-22",1.7773,1.8201,1.7449,1.8201,5942795.0],["2006-11-24",1.8224,1.827,1.7704,1.7981,1857871.0],["2006-11-27",1.8386,1.864,1.7588,1.7634,6532441.0],["2006-11-28",1.7345,1.7681,1.6998,1.7623,3863713.0],["2006-11-29",1.7576,1.7912,1.7542,1.7715,1765949.0],["2006-11-30",1.7946,1.8132,1.7819,1.8132,2475168.0],["2006-12-01",1.8166,1.8201,1.7576,1.7889,3984034.0],["2006-12-04",1.7877,1.8236,1.7761,1.8236,2393709.0],["2006-12-05",1.8293,1.864,1.8236,1.8525,3439228.0],["2006-12-06",1.8513,1.8756,1.8282,1.8536,2174740.0],["2006-12-07",1.8548,1.8548,1.8108,1.8155,2108975.0],["2006-12-08",1.8305,1.8432,1.8178,1.8259,1408723.0],["2006-12-11",1.8132,1.8132,1.7692,1.7704,2880223.0],["2006-12-12",1.7623,1.7634,1.7241,1.7391,3899585.0],["2006-12-13",1.7068,1.7611,1.7068,1.7472,2059651.0],["2006-12-14",1.7715,1.8085,1.7704,1.8039,2451253.0],["2006-12-15",1.8039,1.8421,1.7993,1.8236,3763571.0],["2006-12-18",1.8478,1.8478,1.7935,1.8097,2236021.0],["2006-12-19",1.7808,1.797,1.7634,1.7796,1905700.0],["2006-12-20",1.7785,1.7958,1.7576,1.7657,1553706.0],["2006-12-21",1.7681,1.8027,1.7681,1.7808,1573884.0],["2006-12-22",1.7889,1.7958,1.7519,1.7657,1579863.0],["2006-12-26",1.8166,1.8328,1.8004,1.8282,1884027.0],["2006-12-27",1.8652,1.8756,1.849,1.864,2576058.0],["2006-12-28",1.8698,1.8953,1.8617,1.8768,2490862.0],["2006-12-29",1.8906,1.8906,1.8525,1.8675,1663564.0],["2007-01-03",1.9068,1.9276,1.8698,1.8929,3353285.0],["2007-01-04",1.8698,1.8941,1.8502,1.8883,2210612.0],["2007-01-05",1.8779,1.8779,1.827,1.834,2570079.0],["2007-01-08",1.8224,1.8444,1.7993,1.8247,2544670.0],["2007-01-09",1.8455,1.8455,1.8039,1.8224,1681500.0],["2007-01-10",1.8108,1.8386,1.7634,1.8212,2072355.0],["2007-01-11",1.8848,1.9276,1.8779,1.9114,5060941.0],["2007-01-12",1.9357,1.9496,1.9195,1.9461,2676948.0],["2007-01-16",1.9623,1.9808,1.9369,1.975,2886949.0],["2007-01-17",2.0756,2.0814,1.9947,2.0514,7021197.0],["2007-01-18",2.041,2.0629,1.9889,1.9889,4367416.0],["2007-01-19",1.9658,1.9704,1.9161,1.9427,4193287.0],["2007-01-22",1.9542,1.9808,1.945,1.9669,2484136.0],["2007-01-23",1.9808,1.9912,1.9554,1.9658,2901148.0],["2007-01-24",1.9947,2.012,1.9831,2.0051,1801073.0],["2007-01-25",2.0294,2.0375,1.9774,1.9785,1531286.0],["2007-01-26",1.9774,2.0063,1.9774,2.0039,1848155.0],["2007-01-29",1.9982,1.9982,1.9635,1.9704,1928867.0],["2007-01-30",1.9681,2.0329,1.9681,1.9901,2688905.0],["2007-01-31",1.9681,2.0051,1.9669,2.0016,3043889.0],["2007-02-01",2.0201,2.0213,1.9912,2.0005,2953461.0],["2007-02-02",2.0352,2.0525,2.0282,2.0282,2665738.0],["2007-02-05",2.0363,2.041,1.9935,2.0236,5903933.0],["2007-02-06",2.0271,2.0583,2.019,2.0421,2776343.0],["2007-02-07",2.0675,2.0814,2.0259,2.0803,6915075.0],["2007-02-08",2.0791,2.0907,2.0548,2.0826,1904953.0],["2007-02-09",2.0814,2.0826,2.0039,2.0167,3383925.0],["2007-02-12",2.0467,2.0467,1.9797,1.9993,4009443.0],["2007-02-13",2.0248,2.0467,1.9427,2.0467,4154426.0],["2007-02-14",2.0514,2.0803,2.0016,2.0722,2907127.0],["2007-02-15",2.0988,2.1161,2.0872,2.1057,2966913.0],["2007-02-16",2.1288,2.1288,2.0907,2.1184,2471431.0],["2007-02-20",2.1231,2.1323,2.0953,2.1184,2227053.0],["2007-02-21",2.1196,2.1196,2.0733,2.1103,2361573.0],["2007-02-22",2.0941,2.1022,2.0421,2.0791,2756165.0],["2007-02-23",2.0479,2.0502,1.9658,2.0248,5438345.0],["2007-02-26",2.0248,2.0248,1.9473,1.982,4473537.0],["2007-02-27",1.9103,1.945,1.8212,1.8617,8785651.0],["2007-02-28",1.7981,1.8617,1.7946,1.834,6027991.0],["2007-03-01",1.8143,1.8317,1.7357,1.8097,5836673.0],["2007-03-02",1.7958,1.8374,1.7681,1.7704,5602011.0],["2007-03-05",1.7056,1.7484,1.6987,1.7125,5701406.0],["2007-03-06",1.7923,1.8155,1.7761,1.8108,5637135.0],["2007-03-07",1.7866,1.8016,1.7727,1.7808,2777091.0],["2007-03-08",1.9068,1.908,1.8409,1.849,5280657.0],["2007-03-09",1.8744,1.8744,1.8432,1.849,2580542.0],["2007-03-12",1.827,1.8895,1.827,1.8733,3856240.0],["2007-03-13",1.8895,1.901,1.8051,1.812,5057952.0],["2007-03-14",1.812,1.8351,1.7692,1.8062,3783001.0],["2007-03-15",1.8328,1.8386,1.8074,1.8201,1844419.0],["2007-03-16",1.834,1.834,1.8074,1.8074,1426659.0],["2007-03-19",1.8328,1.8606,1.8328,1.8571,2493104.0],["2007-03-20",1.8768,1.8848,1.8525,1.8663,2412392.0],["2007-03-21",1.8848,1.9195,1.8432,1.9161,3382431.0],["2007-03-22",1.9195,1.9253,1.9033,1.9207,1762959.0],["2007-03-23",1.9207,1.9565,1.9114,1.9357,2999796.0],["2007-03-26",1.9346,1.938,1.908,1.9218,1868333.0],["2007-03-27",1.8872,1.9265,1.6906,1.8929,1869081.0],["2007-03-28",1.8606,1.8883,1.8594,1.8663,1712888.0],["2007-03-29",1.8788,1.8974,1.8427,1.8637,1915415.0],["2007-03-30",1.8637,1.8637,1.809,1.8311,2951219.0],["2007-04-02",1.7893,1.8021,1.759,1.7753,4418982.0],["2007-04-03",1.8276,1.8637,1.8195,1.852,4627488.0],["2007-04-04",1.8613,1.873,1.8369,1.8404,2146341.0],["2007-04-05",1.8323,1.8648,1.8311,1.8334,3478089.0],["2007-04-09",1.8718,1.9125,1.8486,1.8916,3050615.0],["2007-04-10",1.8916,1.9102,1.8706,1.8974,1917657.0],["2007-04-11",1.8613,1.8776,1.8381,1.852,4040831.0],["2007-04-12",1.8532,1.8799,1.8311,1.8799,2042462.0],["2007-04-13",1.9125,1.9369,1.8904,1.9265,3436239.0],["2007-04-16",1.9881,1.9939,1.9602,1.9741,6491337.0],["2007-04-17",1.9648,1.9706,1.9416,1.9648,3132821.0],["2007-04-18",1.9474,1.9764,1.9334,1.9369,2349616.0],["2007-04-19",1.9113,1.9637,1.8846,1.9602,2118690.0],["2007-04-20",2.0032,2.0043,1.9369,1.9509,5047489.0],["2007-04-23",1.9555,1.9613,1.9102,1.9276,2592499.0],["2007-04-24",1.9323,1.9323,1.8892,1.8951,5359127.0],["2007-04-25",1.9416,1.9416,1.8834,1.9172,6036959.0],["2007-04-26",1.9392,1.959,1.9288,1.9462,3843535.0],["2007-04-27",1.9439,1.9474,1.9218,1.9311,1870575.0],["2007-04-30",1.9648,1.9648,1.9009,1.9195,2867518.0],["2007-05-01",1.9195,1.9311,1.8974,1.9276,2409403.0],["2007-05-02",1.9276,1.9648,1.9253,1.9602,2728514.0],["2007-05-03",1.9602,1.9776,1.9509,1.9776,2224064.0],["2007-05-04",1.9764,1.9776,1.9509,1.973,1480467.0],["2007-05-07",1.973,1.973,1.9265,1.9276,2469189.0],["2007-05-08",1.9241,1.9392,1.8718,1.9206,3074529.0],["2007-05-09",1.9218,1.9451,1.9148,1.9427,2159793.0],["2007-05-10",1.916,1.9369,1.8846,1.8881,1676269.0],["2007-05-11",1.909,1.9451,1.8974,1.9218,1855629.0],["2007-05-14",1.923,1.923,1.8858,1.8927,1419933.0],["2007-05-15",1.8834,1.9206,1.8834,1.8962,1905700.0],["2007-05-16",1.9206,1.9299,1.8951,1.9276,1843671.0],["2007-05-17",1.9439,1.9706,1.9288,1.9416,1493919.0],["2007-05-18",1.9334,1.9497,1.9079,1.9381,2324207.0],["2007-05-21",1.9195,1.9451,1.9067,1.9125,2559617.0],["2007-05-22",1.9137,1.9218,1.8869,1.8904,3142537.0],["2007-05-23",1.8916,1.9067,1.8683,1.8683,2495346.0],["2007-05-24",1.8683,1.8765,1.8009,1.8148,5362864.0],["2007-05-25",1.8625,1.8869,1.8311,1.8672,4439160.0],["2007-05-29",1.8799,1.8799,1.8265,1.83,4726883.0],["2007-05-30",1.8532,1.8834,1.816,1.8834,3368231.0],["2007-05-31",1.873,1.8951,1.8555,1.8916,3919763.0],["2007-06-01",1.8916,1.9009,1.8823,1.8974,1499151.0],["2007-06-04",1.8927,1.8927,1.8544,1.8579,2358584.0],["2007-06-05",1.8695,1.8718,1.8416,1.8672,1762959.0],["2007-06-06",1.8427,1.8683,1.8427,1.8637,1945309.0],["2007-06-07",1.866,1.8765,1.7904,1.8114,3711257.0],["2007-06-08",1.8486,1.873,1.8032,1.8706,2611183.0],["2007-06-11",1.8776,1.8834,1.8346,1.8579,3029689.0],["2007-06-12",1.8427,1.8451,1.823,1.8265,2106733.0],["2007-06-13",1.8311,1.8486,1.8253,1.8427,1836945.0],["2007-06-14",1.8451,1.8706,1.8451,1.8637,1445343.0],["2007-06-15",1.8439,1.8892,1.8439,1.8741,2273388.0],["2007-06-18",1.8869,1.8869,1.8148,1.8276,3845030.0],["2007-06-19",1.8416,1.8579,1.8218,1.8544,2913853.0],["2007-06-20",1.8416,1.8648,1.8265,1.8358,3531150.0],["2007-06-21",1.8555,1.8718,1.8253,1.8381,2671717.0],["2007-06-22",1.8346,1.8346,1.8044,1.809,2356342.0],["2007-06-25",1.8055,1.823,1.7904,1.7986,1806305.0],["2007-06-26",1.8021,1.823,1.7974,1.816,1701678.0],["2007-06-27",1.817,1.8322,1.8135,1.8263,1085128.0],["2007-06-28",1.8287,1.845,1.8275,1.8368,1052245.0],["2007-06-29",1.8391,1.845,1.8054,1.81,1386303.0],["2007-07-02",1.8089,1.8333,1.8077,1.8275,1357905.0],["2007-07-03",1.8333,1.8333,1.8065,1.8089,1005163.0],["2007-07-05",1.8042,1.8042,1.7588,1.7809,3248658.0],["2007-07-06",1.8089,1.8741,1.8019,1.8717,4367416.0],["2007-07-09",1.8834,1.909,1.8764,1.8938,3145526.0],["2007-07-10",1.8787,1.9067,1.8356,1.838,2762144.0],["2007-07-11",1.7984,1.845,1.7961,1.8391,2894422.0],["2007-07-12",1.8624,1.8659,1.8438,1.8485,1917657.0],["2007-07-13",1.8415,1.8531,1.8042,1.8461,1718119.0],["2007-07-16",1.8263,1.8345,1.81,1.8135,3889870.0],["2007-07-17",1.8065,1.8345,1.8065,1.824,1680005.0],["2007-07-18",1.8298,1.8333,1.7821,1.81,2730756.0],["2007-07-19",1.8263,1.8508,1.81,1.8403,2555133.0],["2007-07-20",1.8205,1.8298,1.7972,1.7972,2341395.0],["2007-07-23",1.81,1.8391,1.81,1.8217,2730009.0],["2007-07-24",1.8054,1.838,1.7879,1.7914,2165025.0],["2007-07-25",1.8124,1.8252,1.7926,1.8054,1999864.0],["2007-07-26",1.7914,1.7984,1.7134,1.7402,5607242.0],["2007-07-27",1.7239,1.7577,1.7134,1.7251,2600720.0],["2007-07-30",1.7553,1.767,1.7286,1.7495,2371289.0],["2007-07-31",1.7728,1.7728,1.6995,1.6995,2806237.0],["2007-08-01",1.6995,1.7053,1.6413,1.6785,4360690.0],["2007-08-02",1.6622,1.703,1.6587,1.6901,2795027.0],["2007-08-03",1.7169,1.739,1.6238,1.6238,3919016.0],["2007-08-06",1.6063,1.6366,1.5737,1.6087,4106597.0],["2007-08-07",1.6075,1.6122,1.5772,1.6005,3002038.0],["2007-08-08",1.6389,1.7181,1.6331,1.6715,5317277.0],["2007-08-09",1.6587,1.6983,1.6098,1.6331,5355391.0],["2007-08-10",1.6017,1.6308,1.5819,1.5959,4398057.0],["2007-08-13",1.6285,1.6645,1.625,1.6424,2161288.0],["2007-08-14",1.668,1.668,1.5959,1.6005,1709151.0],["2007-08-15",1.6063,1.6226,1.5749,1.5749,2047693.0],["2007-08-16",1.5365,1.5924,1.4539,1.5295,6681160.0],["2007-08-17",1.6285,1.6645,1.5551,1.6087,4396562.0],["2007-08-20",1.625,1.6285,1.5854,1.6052,2031252.0],["2007-08-21",1.5831,1.5982,1.5423,1.5528,3750119.0],["2007-08-22",1.5784,1.6063,1.5656,1.5889,2171003.0],["2007-08-23",1.6075,1.6122,1.5714,1.5726,2191181.0],["2007-08-24",1.5912,1.6005,1.5737,1.5947,2219580.0],["2007-08-27",1.59,1.8042,1.5737,1.6308,4096134.0],["2007-08-28",1.6576,1.6576,1.5714,1.5726,2436307.0],["2007-08-29",1.6028,1.6436,1.5865,1.6366,2149331.0],["2007-08-30",1.6122,1.6354,1.6063,1.6354,1718119.0],["2007-08-31",1.6622,1.7204,1.6587,1.703,4579659.0],["2007-09-04",1.6634,1.7367,1.6587,1.7169,4714179.0],["2007-09-05",1.746,1.746,1.6587,1.6634,3597663.0],["2007-09-06",1.6634,1.6867,1.6634,1.6727,1841429.0],["2007-09-07",1.6413,1.6727,1.6296,1.6436,1783137.0],["2007-09-10",1.6366,1.6587,1.5842,1.6087,2103743.0],["2007-09-11",1.618,1.6285,1.611,1.6145,1089612.0],["2007-09-12",1.6145,1.6145,1.5947,1.611,1545485.0],["2007-09-13",1.6354,1.6448,1.6028,1.6063,1954277.0],["2007-09-14",1.5947,1.597,1.5784,1.59,1881038.0],["2007-09-17",1.5784,1.6098,1.5784,1.5924,1242815.0],["2007-09-18",1.5831,1.675,1.5831,1.6622,3859229.0],["2007-09-19",1.6645,1.6936,1.6308,1.6552,3720973.0],["2007-09-20",1.6028,1.6366,1.6017,1.6098,3387662.0],["2007-09-21",1.6191,1.6296,1.6075,1.618,2394456.0],["2007-09-24",1.6191,1.6296,1.6028,1.6087,1789863.0],["2007-09-25",1.59,1.6296,1.5854,1.618,1334737.0],["2007-09-26",1.6471,1.6843,1.6471,1.6657,3901827.0],["2007-09-27",1.6913,1.7216,1.6878,1.7169,2824920.0],["2007-09-28",1.7158,1.7169,1.6657,1.6808,3039405.0],["2007-10-01",1.6739,1.7169,1.6739,1.7169,2449011.0],["2007-10-02",1.7111,1.739,1.7064,1.7286,2682179.0],["2007-10-03",1.7437,1.7437,1.7064,1.7064,2494599.0],["2007-10-04",1.7006,1.7355,1.6878,1.7332,2191929.0],["2007-10-05",1.7449,1.7763,1.7344,1.7705,3374957.0],["2007-10-08",1.7751,1.7774,1.7309,1.7612,2517019.0],["2007-10-09",1.7809,1.8263,1.7681,1.8182,3425776.0],["2007-10-10",1.8333,1.8752,1.7751,1.8659,6788776.0],["2007-10-11",1.8065,1.838,1.746,1.7507,6370269.0],["2007-10-12",1.7623,1.8054,1.7518,1.7996,3188124.0],["2007-10-15",1.81,1.8368,1.746,1.7716,2591752.0],["2007-10-16",1.7705,1.7705,1.6669,1.7123,9691419.0],["2007-10-17",1.7635,1.7972,1.7437,1.767,3847272.0],["2007-10-18",1.7483,1.8182,1.746,1.8147,3208302.0],["2007-10-19",1.8391,1.8403,1.7227,1.7402,4910727.0],["2007-10-22",1.7169,1.8112,1.7146,1.7728,4870371.0],["2007-10-23",1.8007,1.8391,1.7658,1.8391,4229907.0],["2007-10-24",1.8322,1.8322,1.7367,1.7681,5062436.0],["2007-10-25",1.7833,1.8031,1.7681,1.7903,3880902.0],["2007-10-26",1.81,1.8624,1.81,1.8473,4689517.0],["2007-10-29",1.861,1.8715,1.8132,1.8703,3727699.0],["2007-10-30",1.861,1.8902,1.8505,1.8563,3351790.0],["2007-10-31",1.8727,1.9217,1.861,1.9217,8062979.0],["2007-11-01",1.8785,1.9193,1.8272,1.8972,5354643.0],["2007-11-02",1.9018,1.924,1.8493,1.9065,5353149.0],["2007-11-05",1.8318,1.9018,1.8318,1.8738,3244174.0],["2007-11-06",1.8435,1.8703,1.7163,1.756,7362728.0],["2007-11-07",1.728,1.7373,1.651,1.6545,6877709.0],["2007-11-08",1.6416,1.7047,1.567,1.6148,6394931.0],["2007-11-09",1.6125,1.6125,1.5541,1.5716,4416740.0],["2007-11-12",1.5751,1.6265,1.5565,1.5693,6827637.0],["2007-11-13",1.5915,1.6603,1.5775,1.6381,5972688.0],["2007-11-14",1.6661,1.6801,1.602,1.602,3009511.0],["2007-11-15",1.595,1.6288,1.5775,1.595,2579795.0],["2007-11-16",1.6136,1.6428,1.5763,1.6393,2849582.0],["2007-11-19",1.6265,1.6265,1.5401,1.5506,3550581.0],["2007-11-20",1.5821,1.5926,1.546,1.5635,4513893.0],["2007-11-21",1.5518,1.5518,1.4946,1.4981,4985461.0],["2007-11-23",1.4946,1.56,1.4946,1.5425,1299613.0],["2007-11-26",1.581,1.5891,1.497,1.504,2903390.0],["2007-11-27",1.5296,1.56,1.5028,1.546,2940009.0],["2007-11-28",1.546,1.6615,1.546,1.6428,5584075.0],["2007-11-29",1.6218,1.6918,1.6148,1.6276,3316665.0],["2007-11-30",1.651,1.7152,1.6475,1.6918,5324750.0],["2007-12-03",1.7467,1.7467,1.6428,1.6498,3041647.0],["2007-12-04",1.658,1.7152,1.6113,1.7128,4030369.0],["2007-12-05",1.7385,1.749,1.7047,1.721,3634282.0],["2007-12-06",1.6988,1.7642,1.6942,1.7607,3237448.0],["2007-12-07",1.7677,1.7805,1.7525,1.7688,2046946.0],["2007-12-10",1.7688,1.847,1.7688,1.8248,2839867.0],["2007-12-11",1.847,1.847,1.7222,1.7303,3482573.0],["2007-12-12",1.7677,1.8272,1.7385,1.7467,3363000.0],["2007-12-13",1.721,1.7595,1.7093,1.7595,2993070.0],["2007-12-14",1.7315,1.7315,1.6918,1.6918,3875671.0],["2007-12-17",1.6953,1.6965,1.6218,1.6335,4617025.0],["2007-12-18",1.6568,1.6825,1.6276,1.6428,3632040.0],["2007-12-19",1.6451,1.6591,1.6335,1.6486,1868333.0],["2007-12-20",1.6813,1.7268,1.6766,1.7,3482573.0],["2007-12-21",1.7012,1.756,1.7012,1.756,3881649.0],["2007-12-24",1.8097,1.8132,1.784,1.7945,1575379.0],["2007-12-26",1.791,1.84,1.7618,1.8365,2819689.0],["2007-12-27",1.8598,1.8657,1.7408,1.7502,4215707.0],["2007-12-28",1.7502,1.7782,1.7467,1.7712,1431143.0],["2007-12-31",1.763,1.7688,1.7245,1.7315,1797337.0],["2008-01-02",1.749,1.749,1.6498,1.6825,5550445.0],["2008-01-03",1.6825,1.7023,1.672,1.693,2927305.0],["2008-01-04",1.6801,1.6801,1.546,1.5938,8140702.0],["2008-01-07",1.6206,1.6265,1.5693,1.6066,3049867.0],["2008-01-08",1.6428,1.6907,1.6253,1.6405,6008560.0],["2008-01-09",1.6148,1.6428,1.5646,1.6253,7195325.0],["2008-01-10",1.5845,1.651,1.5775,1.6405,6524220.0],["2008-01-11",1.6113,1.6113,1.5191,1.553,8408247.0],["2008-01-14",1.553,1.5833,1.532,1.5775,6455465.0],["2008-01-15",1.5518,1.553,1.4876,1.5016,4622257.0],["2008-01-16",1.476,1.511,1.406,1.462,6576533.0],["2008-01-17",1.4515,1.4865,1.4176,1.4573,6815680.0],["2008-01-18",1.4468,1.4783,1.406,1.4118,7528636.0],["2008-01-22",1.3068,1.4445,1.3021,1.4305,9458998.0],["2008-01-23",1.4141,1.4293,1.3126,1.4235,10190637.0],["2008-01-24",1.413,1.4468,1.385,1.4351,5249269.0],["2008-01-25",1.4526,1.4923,1.3885,1.3943,4886065.0],["2008-01-28",1.3815,1.4118,1.3698,1.4013,3122359.0],["2008-01-29",1.4246,1.4258,1.3745,1.3873,5321013.0],["2008-01-30",1.3768,1.448,1.371,1.399,3182145.0],["2008-01-31",1.392,1.4293,1.3511,1.4095,4313608.0],["2008-02-01",1.4281,1.4841,1.4153,1.4748,6036211.0],["2008-02-04",1.4958,1.4958,1.4713,1.483,2937020.0],["2008-02-05",1.4351,1.4643,1.3908,1.3908,4714179.0],["2008-02-06",1.4118,1.434,1.3488,1.3523,4103607.0],["2008-02-07",1.3418,1.3523,1.3044,1.3383,6474896.0],["2008-02-08",1.343,1.4071,1.343,1.3756,4682791.0],["2008-02-11",1.3721,1.4048,1.3418,1.3511,3620830.0],["2008-02-12",1.3791,1.3826,1.3511,1.3628,5394999.0],["2008-02-13",1.3651,1.3651,1.3278,1.3581,6580270.0],["2008-02-14",1.3756,1.392,1.3488,1.3745,5607242.0],["2008-02-15",1.3581,1.3721,1.3278,1.3453,2298797.0],["2008-02-19",1.3488,1.364,1.3406,1.3406,3009511.0],["2008-02-20",1.3348,1.378,1.3348,1.3523,4018411.0],["2008-02-21",1.3686,1.3873,1.3441,1.371,6088525.0],["2008-02-22",1.371,1.3745,1.336,1.371,4500441.0],["2008-02-25",1.3838,1.4118,1.3616,1.4083,3357021.0],["2008-02-26",1.3931,1.441,1.3803,1.4363,3470616.0],["2008-02-27",1.434,1.4701,1.4083,1.434,2831646.0],["2008-02-28",1.4351,1.4515,1.385,1.3931,1527549.0],["2008-02-29",1.3885,1.3885,1.3325,1.3465,2863034.0],["2008-03-03",1.3406,1.3465,1.3138,1.3465,3092465.0],["2008-03-04",1.3348,1.3348,1.2846,1.329,2848087.0],["2008-03-05",1.3418,1.3815,1.3255,1.3815,3974319.0],["2008-03-06",1.3605,1.3628,1.3009,1.3126,2624635.0],["2008-03-07",1.2846,1.3033,1.2449,1.2508,3844283.0],["2008-03-10",1.2589,1.2671,1.1959,1.1994,4084177.0],["2008-03-11",1.2146,1.2799,1.2146,1.2694,5691691.0],["2008-03-12",1.2589,1.2799,1.2099,1.2414,3522182.0],["2008-03-13",1.2181,1.2729,1.1901,1.2426,4170120.0],["2008-03-14",1.2671,1.2671,1.1901,1.2029,4291935.0],["2008-03-17",1.1831,1.2134,1.1493,1.1796,4798627.0],["2008-03-18",1.2134,1.2566,1.1983,1.2484,3559549.0],["2008-03-19",1.2613,1.2823,1.1959,1.1959,4398057.0],["2008-03-20",1.1901,1.2484,1.1749,1.2438,2321217.0],["2008-03-24",1.2554,1.3231,1.2508,1.3231,3612609.0],["2008-03-25",1.3406,1.357,1.3091,1.3488,4916706.0],["2008-03-26",1.3068,1.3313,1.2986,1.315,2981113.0],["2008-03-27",1.3114,1.3325,1.2881,1.3138,6953937.0],["2008-03-28",1.3301,1.3581,1.3138,1.3243,3327875.0],["2008-03-31",1.3126,1.3535,1.2834,1.3453,5240301.0],["2008-04-01",1.357,1.427,1.3301,1.42,6377743.0],["2008-04-02",1.4176,1.441,1.3488,1.441,6850805.0],["2008-04-03",1.3756,1.4118,1.3441,1.4118,10018003.0],["2008-04-04",1.3721,1.4165,1.35,1.3978,6198383.0],["2008-04-07",1.4153,1.4235,1.3815,1.3873,3518445.0],["2008-04-08",1.3628,1.3861,1.3476,1.3815,3461648.0],["2008-04-09",1.3698,1.371,1.3196,1.3278,2687411.0],["2008-04-10",1.3068,1.3418,1.2998,1.3348,3491541.0],["2008-04-11",1.3138,1.3138,1.2858,1.2869,2271146.0],["2008-04-14",1.2706,1.3044,1.2706,1.2998,2582037.0],["2008-04-15",1.3476,1.371,1.3068,1.3523,5149874.0],["2008-04-16",1.3815,1.4001,1.378,1.392,4150689.0],["2008-04-17",1.399,1.399,1.3535,1.3756,3819621.0],["2008-04-18",1.4013,1.4678,1.3896,1.4503,6071336.0],["2008-04-21",1.406,1.4748,1.406,1.4375,6225287.0],["2008-04-22",1.4095,1.4153,1.3721,1.3791,5596032.0],["2008-04-23",1.4001,1.4375,1.3896,1.4316,2509545.0],["2008-04-24",1.4223,1.4678,1.4141,1.4503,3726204.0],["2008-04-25",1.4725,1.49,1.4386,1.49,2972892.0],["2008-04-28",1.5028,1.5028,1.4515,1.4806,3392146.0],["2008-04-29",1.5051,1.5308,1.5051,1.5086,3420545.0],["2008-04-30",1.5273,1.5401,1.5005,1.5168,2439296.0],["2008-05-01",1.504,1.5401,1.5005,1.5378,2481147.0],["2008-05-02",1.5273,1.5903,1.5168,1.5833,3422787.0],["2008-05-05",1.5646,1.588,1.5553,1.5635,2860792.0],["2008-05-06",1.5693,1.6008,1.5238,1.595,2140363.0],["2008-05-07",1.546,1.5775,1.4935,1.5016,5234323.0],["2008-05-08",1.497,1.518,1.476,1.5051,4174604.0],["2008-05-09",1.5051,1.5215,1.4631,1.5156,3016985.0],["2008-05-12",1.5075,1.5518,1.4946,1.5366,3534887.0],["2008-05-13",1.5203,1.5331,1.5005,1.5215,2493851.0],["2008-05-14",1.525,1.5611,1.5238,1.5611,2116448.0],["2008-05-15",1.5611,1.5903,1.5343,1.5868,2506556.0],["2008-05-16",1.5646,1.5693,1.5238,1.5483,3003533.0],["2008-05-19",1.5343,1.5903,1.5226,1.5658,2920579.0],["2008-05-20",1.56,1.5611,1.5285,1.5471,1523813.0],["2008-05-21",1.5366,1.5635,1.511,1.5133,2248726.0],["2008-05-22",1.497,1.5553,1.497,1.5401,1677763.0],["2008-05-23",1.5285,1.5331,1.4911,1.5016,2387730.0],["2008-05-27",1.5051,1.5495,1.5051,1.5495,2071608.0],["2008-05-28",1.5658,1.5845,1.5541,1.5763,1894490.0],["2008-05-29",1.5541,1.6218,1.5541,1.6136,2146341.0],["2008-05-30",1.6253,1.6778,1.6136,1.6521,5711869.0],["2008-06-02",1.6335,1.6486,1.5926,1.6136,2883212.0],["2008-06-03",1.6101,1.6615,1.6101,1.6323,2728514.0],["2008-06-04",1.6148,1.6556,1.6008,1.6031,4396562.0],["2008-06-05",1.6358,1.6953,1.6358,1.6953,3677627.0],["2008-06-06",1.6451,1.6475,1.5985,1.6008,2808479.0],["2008-06-09",1.5973,1.5985,1.5518,1.5775,3834567.0],["2008-06-10",1.5448,1.56,1.518,1.5308,4432434.0],["2008-06-11",1.525,1.5378,1.476,1.4806,3398872.0],["2008-06-12",1.4911,1.5705,1.4911,1.546,3687343.0],["2008-06-13",1.539,1.5903,1.532,1.5786,1677016.0],["2008-06-16",1.581,1.5961,1.567,1.5693,1721856.0],["2008-06-17",1.5985,1.5985,1.5646,1.5646,3241185.0],["2008-06-18",1.5355,1.5635,1.5051,1.5285,4205992.0],["2008-06-19",1.5086,1.581,1.5086,1.5728,2856308.0],["2008-06-20",1.5343,1.5378,1.455,1.4561,5581833.0],["2008-06-23",1.4783,1.4935,1.4526,1.4585,4510904.0],["2008-06-24",1.4538,1.4748,1.4176,1.4433,3449691.0],["2008-06-25",1.4538,1.4911,1.4293,1.476,2392214.0],["2008-06-26",1.4585,1.4748,1.399,1.399,2904137.0],["2008-06-27",1.396,1.4371,1.3772,1.4101,4401793.0],["2008-06-30",1.4324,1.4489,1.4054,1.4301,2388477.0],["2008-07-01",1.389,1.4019,1.3561,1.3843,5048984.0],["2008-07-02",1.4148,1.4301,1.3573,1.3667,3635029.0],["2008-07-03",1.3631,1.3984,1.3373,1.3667,2851077.0],["2008-07-07",1.3573,1.423,1.3502,1.3761,3706026.0],["2008-07-08",1.3385,1.3749,1.3232,1.3549,5387526.0],["2008-07-09",1.3784,1.4289,1.3749,1.3855,6527209.0],["2008-07-10",1.3972,1.3972,1.3103,1.3326,7255859.0],["2008-07-11",1.2951,1.3268,1.2457,1.2951,7826822.0],["2008-07-14",1.2868,1.3068,1.2363,1.2575,5223860.0],["2008-07-15",1.2305,1.2727,1.18,1.2375,8037570.0],["2008-07-16",1.2117,1.2915,1.1882,1.2892,4851688.0],["2008-07-17",1.2798,1.3185,1.2598,1.3044,8005435.0],["2008-07-18",1.2082,1.2845,1.2082,1.2692,8104830.0],["2008-07-21",1.2399,1.2821,1.2176,1.2305,6164753.0],["2008-07-22",1.234,1.2986,1.2305,1.2986,6076567.0],["2008-07-23",1.2986,1.335,1.2528,1.335,6666213.0],["2008-07-24",1.3432,1.3432,1.2622,1.268,3688090.0],["2008-07-25",1.2587,1.3232,1.2587,1.2845,3664175.0],["2008-07-28",1.288,1.2997,1.2434,1.2563,2889191.0],["2008-07-29",1.254,1.3091,1.2516,1.308,2923568.0],["2008-07-30",1.3256,1.335,1.2763,1.308,3487805.0],["2008-07-31",1.2669,1.3385,1.2563,1.3221,6201372.0],["2008-08-01",1.3444,1.3561,1.2904,1.3432,2794279.0],["2008-08-04",1.3268,1.3502,1.268,1.2704,4146205.0],["2008-08-05",1.3091,1.3479,1.3068,1.3326,4877845.0],["2008-08-06",1.3491,1.3984,1.3326,1.3819,4138732.0],["2008-08-07",1.3502,1.3843,1.335,1.3432,3112643.0],["2008-08-08",1.3268,1.362,1.3091,1.3444,4745567.0],["2008-08-11",1.3502,1.3808,1.3385,1.369,2954209.0],["2008-08-12",1.3467,1.3467,1.3103,1.3256,3762076.0],["2008-08-13",1.3138,1.3244,1.2939,1.3115,2349616.0],["2008-08-14",1.2974,1.3972,1.2915,1.3784,4438413.0],["2008-08-15",1.3902,1.4031,1.3643,1.3714,2484136.0],["2008-08-18",1.3737,1.3937,1.3432,1.3514,3202323.0],["2008-08-19",1.3855,1.4054,1.3514,1.362,7257354.0],["2008-08-20",1.362,1.3843,1.3561,1.3819,3643997.0],["2008-08-21",1.3491,1.3714,1.3385,1.3385,2552143.0],["2008-08-22",1.3502,1.3737,1.3467,1.3667,2619403.0],["2008-08-25",1.3397,1.3538,1.3221,1.3256,2505061.0],["2008-08-26",1.3408,1.369,1.3397,1.3479,2223317.0],["2008-08-27",1.362,1.3714,1.3491,1.362,2312249.0],["2008-08-28",1.362,1.3843,1.3491,1.3608,3560296.0],["2008-08-29",1.3643,1.3796,1.3361,1.3596,3118622.0],["2008-09-02",1.3972,1.4183,1.3784,1.4089,4162647.0],["2008-09-03",1.3984,1.4089,1.3561,1.3678,5166315.0],["2008-09-04",1.3585,1.3678,1.3385,1.3491,3547591.0],["2008-09-05",1.335,1.335,1.2997,1.3244,3807663.0],["2008-09-08",1.3526,1.3796,1.335,1.3667,4790407.0],["2008-09-09",1.3585,1.3808,1.3209,1.3291,5209661.0],["2008-09-10",1.3326,1.3549,1.3127,1.3268,5946531.0],["2008-09-11",1.3033,1.3127,1.2504,1.2645,7516679.0],["2008-09-12",1.2868,1.2868,1.2211,1.254,4643182.0],["2008-09-15",1.214,1.2211,1.1624,1.1671,6567565.0],["2008-09-16",1.1506,1.2046,1.1424,1.187,7495753.0],["2008-09-17",1.1365,1.1882,1.1095,1.1236,6938990.0],["2008-09-18",1.1377,1.2293,1.1095,1.2082,9066648.0],["2008-09-19",1.2328,1.3855,1.2293,1.3432,11109857.0],["2008-09-22",1.2915,1.3209,1.1776,1.1929,12480467.0],["2008-09-23",1.1682,1.2082,1.153,1.16,10369997.0],["2008-09-24",1.1565,1.1906,1.1424,1.1753,5315035.0],["2008-09-25",1.1589,1.254,1.1342,1.2387,8365649.0],["2008-09-26",1.1718,1.3385,1.1553,1.2035,8885793.0],["2008-09-29",1.1859,1.1859,1.0426,1.0426,7465860.0],["2008-09-30",1.1424,1.1448,1.0814,1.1412,4602079.0],["2008-10-01",1.1307,1.1448,1.0872,1.0919,6064610.0],["2008-10-02",1.0966,1.1154,1.0332,1.0485,3041647.0],["2008-10-03",1.0861,1.1718,1.0215,1.0673,4636456.0],["2008-10-06",1.0191,1.0473,0.8747,1.0473,8021129.0],["2008-10-07",1.0227,1.0497,0.8829,0.8947,7833548.0],["2008-10-08",0.9229,0.9898,0.8536,0.8876,6395679.0],["2008-10-09",0.8818,0.9322,0.816,0.8219,4720905.0],["2008-10-10",0.755,0.8324,0.6751,0.7784,9068890.0],["2008-10-13",0.8395,1.0872,0.8371,1.0872,9728038.0],["2008-10-14",1.1142,1.1142,0.9428,0.9452,10150281.0],["2008-10-15",0.8935,0.9369,0.8395,0.8536,4126027.0],["2008-10-16",0.8512,0.9029,0.7843,0.8865,8646647.0],["2008-10-17",0.8618,1.018,0.8266,0.9745,9783341.0],["2008-10-20",0.998,1.0567,0.9569,0.9827,4810585.0],["2008-10-21",0.9686,1.0274,0.9416,0.9546,4140227.0],["2008-10-22",0.8923,0.9381,0.8653,0.8806,4208234.0],["2008-10-23",0.8865,0.9041,0.7914,0.8442,5554181.0],["2008-10-24",0.7632,0.8336,0.7432,0.7632,6467423.0],["2008-10-27",0.728,0.7608,0.7056,0.7197,6700591.0],["2008-10-28",0.7467,0.8865,0.7467,0.8841,5072151.0],["2008-10-29",0.8712,0.9158,0.8231,0.89,6652761.0],["2008-10-30",0.9276,0.9686,0.9088,0.9593,5656566.0],["2008-10-31",0.9475,1.0684,0.9088,0.9088,8931381.0],["2008-11-03",1.0262,1.0262,0.9099,0.9393,5809769.0],["2008-11-04",1.0015,1.0015,0.8841,0.9886,3713499.0],["2008-11-05",1.0133,1.0144,0.9334,0.9463,5041511.0],["2008-11-06",0.9381,0.9381,0.8571,0.8653,4543787.0],["2008-11-07",0.8724,0.9452,0.8571,0.9217,5861335.0],["2008-11-10",0.9475,1.0027,0.9252,0.9628,5102792.0],["2008-11-11",0.9158,0.9639,0.8923,0.9322,5921869.0],["2008-11-12",0.9017,0.9193,0.8219,0.8418,6107208.0],["2008-11-13",0.8806,0.9863,0.7902,0.9581,5415925.0],["2008-11-14",0.9135,0.9217,0.8219,0.8301,6362796.0],["2008-11-17",0.8231,0.8677,0.8007,0.8078,2843603.0],["2008-11-18",0.7726,0.8242,0.7573,0.7843,3767307.0],["2008-11-19",0.7643,0.7808,0.7197,0.7315,4289693.0],["2008-11-20",0.7338,0.7338,0.6646,0.6716,5050479.0],["2008-11-21",0.7056,0.7773,0.6916,0.7608,10662205.0],["2008-11-24",0.7808,0.9076,0.7808,0.8747,7837285.0],["2008-11-25",0.8747,0.8794,0.8231,0.8418,6143827.0],["2008-11-26",0.836,0.8959,0.8266,0.8771,4481758.0],["2008-11-28",0.8806,0.9064,0.8688,0.8876,1793600.0],["2008-12-01",0.8571,0.8618,0.7561,0.7608,4354711.0],["2008-12-02",0.7831,0.8078,0.7561,0.7843,5233575.0],["2008-12-03",0.7514,0.8137,0.7514,0.7996,3943678.0],["2008-12-04",0.8078,0.809,0.7373,0.7479,3108907.0],["2008-12-05",0.7338,0.7937,0.7162,0.7831,4238127.0],["2008-12-08",0.8078,0.9146,0.8078,0.8724,6565323.0],["2008-12-09",0.8242,0.9287,0.8242,0.8912,6818669.0],["2008-12-10",0.9299,0.9299,0.8771,0.9064,3640261.0],["2008-12-11",0.8912,0.9358,0.8677,0.8771,6409878.0],["2008-12-12",0.9005,0.9182,0.8324,0.8982,6259664.0],["2008-12-15",0.8641,0.897,0.8595,0.87,3423534.0],["2008-12-16",0.897,0.9146,0.8395,0.9029,5939805.0],["2008-12-17",0.9135,0.9475,0.8982,0.9276,5233575.0],["2008-12-18",0.9381,0.9968,0.9041,0.9581,5183504.0],["2008-12-19",0.8959,0.9945,0.8959,0.9839,3290509.0],["2008-12-22",0.9886,0.9886,0.9052,0.9487,3762076.0],["2008-12-23",0.8818,0.991,0.8818,0.9675,3445954.0],["2008-12-24",0.9898,0.9898,0.9358,0.9416,1258509.0],["2008-12-26",0.9299,0.9452,0.9005,0.9088,1370609.0],["2008-12-29",0.9193,0.991,0.8829,0.9863,4748556.0],["2008-12-30",0.9863,0.9886,0.9334,0.9604,3236701.0],["2008-12-31",0.9135,0.971,0.9135,0.9546,2609688.0],["2009-01-02",0.9733,0.9968,0.9546,0.9851,4581153.0],["2009-01-05",0.9851,1.0274,0.9546,0.978,5022827.0],["2009-01-06",1.0238,1.0238,0.9616,0.9874,4557239.0],["2009-01-07",0.9299,1.0062,0.9299,0.9698,7910523.0],["2009-01-08",0.9651,0.9651,0.9369,0.9452,6280589.0],["2009-01-09",0.9616,0.9816,0.9111,0.9628,4606563.0],["2009-01-12",0.8923,0.9264,0.863,0.863,5606495.0],["2009-01-13",0.8982,0.9252,0.8829,0.9205,3303961.0],["2009-01-14",0.9029,0.917,0.8477,0.8548,4262042.0],["2009-01-15",0.8665,0.8665,0.7914,0.8442,5224607.0],["2009-01-16",0.8454,0.8677,0.8137,0.843,2847340.0],["2009-01-20",0.8501,0.8501,0.7632,0.7949,4595353.0],["2009-01-21",0.7773,0.8125,0.7538,0.8113,5278415.0],["2009-01-22",0.7655,0.7843,0.715,0.7632,3617093.0],["2009-01-23",0.728,0.7843,0.728,0.7784,2860792.0],["2009-01-26",0.8207,0.8278,0.7808,0.7914,2951967.0],["2009-01-27",0.8266,0.8266,0.8007,0.8172,1921394.0],["2009-01-28",0.8383,0.8747,0.8383,0.8595,3641755.0],["2009-01-29",0.7209,0.8653,0.7209,0.8219,2744208.0],["2009-01-30",0.8219,0.843,0.8019,0.8148,5027311.0],["2009-02-02",0.7878,0.8195,0.7843,0.8031,1686731.0],["2009-02-03",0.8054,0.8195,0.7784,0.809,3175419.0],["2009-02-04",0.8101,0.8324,0.7737,0.7996,5047489.0],["2009-02-05",0.7867,0.8043,0.7632,0.7996,3774781.0],["2009-02-06",0.8031,0.8559,0.8007,0.8548,2386235.0],["2009-02-09",0.8571,0.8606,0.8231,0.8418,4500441.0],["2009-02-10",0.8383,0.8454,0.7843,0.7949,3957130.0],["2009-02-11",0.8054,0.8137,0.7702,0.7831,3306203.0],["2009-02-12",0.7761,0.809,0.7632,0.8031,3392146.0],["2009-02-13",0.769,0.8078,0.735,0.7949,3378694.0],["2009-02-17",0.7655,0.7655,0.7197,0.742,5383789.0],["2009-02-18",0.7362,0.7491,0.7174,0.7338,3499015.0],["2009-02-19",0.7702,0.7714,0.7385,0.742,2109722.0],["2009-02-20",0.7127,0.742,0.6998,0.7244,2863034.0],["2009-02-23",0.7221,0.7444,0.6927,0.7033,2301039.0],["2009-02-24",0.7056,0.7256,0.6927,0.7174,5048237.0],["2009-02-25",0.6986,0.7244,0.6939,0.7092,2638087.0],["2009-02-26",0.7174,0.7197,0.6869,0.6963,1688226.0],["2009-02-27",0.715,0.715,0.6681,0.6681,3261363.0],["2009-03-02",0.6446,0.6446,0.5918,0.6035,4941368.0],["2009-03-03",0.6,0.6505,0.6,0.6293,4575922.0],["2009-03-04",0.6446,0.6939,0.6446,0.6739,4440655.0],["2009-03-05",0.6129,0.6822,0.6129,0.6493,4714179.0],["2009-03-06",0.6411,0.6739,0.6305,0.6528,1692710.0],["2009-03-09",0.6387,0.654,0.6223,0.6317,1962497.0],["2009-03-10",0.627,0.7103,0.627,0.7021,3726951.0],["2009-03-11",0.6974,0.7244,0.6634,0.6798,4310619.0],["2009-03-12",0.6587,0.715,0.6528,0.7127,3987023.0],["2009-03-13",0.7162,0.7456,0.7021,0.7326,3261363.0],["2009-03-16",0.7303,0.7608,0.7303,0.7397,2799511.0],["2009-03-17",0.735,0.7444,0.7162,0.7444,2605951.0],["2009-03-18",0.7667,0.7843,0.7385,0.782,5861335.0],["2009-03-19",0.8207,0.8207,0.7714,0.7972,5974930.0],["2009-03-20",0.7503,0.7961,0.7503,0.7749,4248590.0],["2009-03-23",0.7867,0.9064,0.7761,0.9029,6916570.0],["2009-03-24",0.8407,0.9088,0.8407,0.8759,2927305.0],["2009-03-25",0.8595,0.9088,0.8348,0.8806,5558665.0],["2009-03-26",0.8806,0.9182,0.8665,0.9182,6707317.0],["2009-03-27",0.8477,0.8947,0.8477,0.8688,2715809.0],["2009-03-30",0.836,0.8512,0.816,0.836,2924315.0],["2009-03-31",0.863,0.8735,0.8348,0.8348,3932468.0],["2009-04-01",0.8536,0.8724,0.8101,0.8559,4021401.0],["2009-04-02",0.8865,0.9792,0.8865,0.9381,8355187.0],["2009-04-03",0.924,1.0144,0.924,0.9921,6651267.0],["2009-04-06",0.9957,0.9957,0.944,0.9792,4722399.0],["2009-04-07",0.9686,0.9686,0.9322,0.9428,3238943.0],["2009-04-08",0.971,1.0837,0.971,1.0438,7588423.0],["2009-04-09",1.0614,1.0684,1.0003,1.0391,6101229.0],["2009-04-13",1.0215,1.0414,1.0039,1.0274,2714315.0],["2009-04-14",0.9957,1.045,0.9792,0.991,8767715.0],["2009-04-15",0.9593,1.0274,0.9123,0.9463,11124057.0],["2009-04-16",0.951,0.9839,0.9252,0.9769,5348665.0],["2009-04-17",0.9546,1.005,0.9287,0.9945,3804674.0],["2009-04-20",0.9968,0.9968,0.917,0.9405,4105102.0],["2009-04-21",0.9369,0.9581,0.9287,0.9581,1783137.0],["2009-04-22",0.9616,1.0203,0.9616,1.0003,3947415.0],["2009-04-23",1.0203,1.0802,1.0203,1.0567,5785855.0],["2009-04-24",1.0097,1.0919,1.0097,1.0708,5048984.0],["2009-04-27",1.0285,1.1025,1.0285,1.0755,4833005.0],["2009-04-28",1.0591,1.0943,1.0403,1.0673,2961682.0],["2009-04-29",1.099,1.1154,1.0743,1.0872,5637135.0],["2009-04-30",1.1154,1.1272,1.0861,1.1013,4029621.0],["2009-05-01",1.1013,1.1189,1.0837,1.1119,2205381.0],["2009-05-04",1.1506,1.2457,1.1424,1.2457,5625178.0],["2009-05-05",1.227,1.2798,1.2152,1.2798,5395747.0],["2009-05-06",1.308,1.308,1.2164,1.2446,7196073.0],["2009-05-07",1.2833,1.2845,1.1859,1.2011,4750051.0],["2009-05-08",1.1953,1.2316,1.1929,1.2234,2269651.0],["2009-05-11",1.2316,1.2399,1.1565,1.1647,6352333.0],["2009-05-12",1.1976,1.2504,1.1976,1.2352,5111013.0],["2009-05-13",1.1964,1.2152,1.1495,1.1859,4794891.0],["2009-05-14",1.1753,1.2328,1.1706,1.2187,2912358.0],["2009-05-15",1.2082,1.2915,1.2082,1.2551,3931721.0],["2009-05-18",1.3913,1.4806,1.295,1.3491,18674365.0],["2009-05-19",1.3174,1.4054,1.2657,1.3103,6252191.0],["2009-05-20",1.3444,1.3655,1.2962,1.3009,3552075.0],["2009-05-21",1.2915,1.3197,1.2446,1.2763,3076771.0],["2009-05-22",1.3021,1.3127,1.2633,1.2868,1815273.0],["2009-05-26",1.2434,1.3244,1.2399,1.3115,4261295.0],["2009-05-27",1.3467,1.3796,1.2551,1.3209,3095455.0],["2009-05-28",1.2868,1.3725,1.281,1.3561,2162783.0],["2009-05-29",1.3808,1.396,1.3279,1.3855,4235885.0],["2009-06-01",1.4089,1.4853,1.4042,1.4629,3046878.0],["2009-06-02",1.5017,1.5017,1.4277,1.4688,2973639.0],["2009-06-03",1.4629,1.4688,1.3925,1.4324,2999049.0],["2009-06-04",1.4054,1.4571,1.3667,1.4536,2273388.0],["2009-06-05",1.4594,1.4829,1.4324,1.4571,1470752.0],["2009-06-08",1.4559,1.4559,1.416,1.4371,3169441.0],["2009-06-09",1.4958,1.5205,1.4782,1.504,2061145.0],["2009-06-10",1.5087,1.5205,1.4606,1.4829,2073103.0],["2009-06-11",1.4418,1.5264,1.4418,1.5158,2230043.0],["2009-06-12",1.5029,1.5111,1.4266,1.4418,5898702.0],["2009-06-15",1.4442,1.4571,1.3502,1.4031,4599837.0],["2009-06-16",1.4031,1.4324,1.3538,1.3538,2798763.0],["2009-06-17",1.3455,1.3784,1.3244,1.3526,4525103.0],["2009-06-18",1.3831,1.396,1.3209,1.3467,2984102.0],["2009-06-19",1.4031,1.4031,1.3221,1.3326,3357769.0],["2009-06-22",1.3244,1.3279,1.2481,1.2516,3440723.0],["2009-06-23",1.3127,1.3127,1.2516,1.2587,2039473.0],["2009-06-24",1.2657,1.3268,1.2657,1.3044,2336164.0],["2009-06-25",1.3326,1.3479,1.3162,1.3455,2559617.0],["2009-06-26",1.3678,1.4066,1.3667,1.396,3099939.0],["2009-06-29",1.3901,1.4125,1.3842,1.3984,2457979.0],["2009-06-30",1.3925,1.4137,1.3724,1.3925,3433249.0],["2009-07-01",1.3972,1.4007,1.3712,1.3807,1919899.0],["2009-07-02",1.3665,1.3866,1.3252,1.3866,1575379.0],["2009-07-06",1.3406,1.3783,1.3004,1.3288,3188124.0],["2009-07-07",1.3323,1.35,1.3099,1.3122,2013316.0],["2009-07-08",1.2981,1.3347,1.2532,1.2898,3693321.0],["2009-07-09",1.2875,1.3476,1.2768,1.3335,3684353.0],["2009-07-10",1.3276,1.3795,1.317,1.3559,2751681.0],["2009-07-13",1.3453,1.3689,1.3158,1.324,3093960.0],["2009-07-14",1.3394,1.3618,1.3217,1.3299,1712141.0],["2009-07-15",1.3571,1.442,1.3429,1.4409,3792717.0],["2009-07-16",1.4149,1.5046,1.4043,1.4952,4153679.0],["2009-07-17",1.5317,1.5683,1.5164,1.5412,4877845.0],["2009-07-20",1.5766,1.6096,1.5707,1.6096,3560296.0],["2009-07-21",1.6096,1.6214,1.5695,1.5907,3572253.0],["2009-07-22",1.5919,1.6096,1.5365,1.6002,4093145.0],["2009-07-23",1.6014,1.6521,1.6002,1.6462,4267273.0],["2009-07-24",1.6368,1.6698,1.6025,1.6615,2026021.0],["2009-07-27",1.6297,1.6745,1.6297,1.671,2227053.0],["2009-07-28",1.6639,1.6745,1.6297,1.6698,2452001.0],["2009-07-29",1.6615,1.6816,1.6486,1.6686,1913173.0],["2009-07-30",1.6934,1.717,1.6792,1.6981,2067124.0],["2009-07-31",1.6674,1.7406,1.6556,1.7135,3744887.0],["2009-08-03",1.7229,1.789,1.7229,1.7843,4569196.0],["2009-08-04",1.7595,1.8055,1.7595,1.7984,2706094.0],["2009-08-05",1.7819,1.8161,1.7819,1.8055,3388409.0],["2009-08-06",1.8161,1.8244,1.776,1.7902,2540933.0],["2009-08-07",1.8268,1.8291,1.7925,1.8126,4508662.0],["2009-08-10",1.8421,1.9282,1.8291,1.8468,7041375.0],["2009-08-11",1.8327,1.8657,1.7855,1.7973,5538487.0],["2009-08-12",1.7795,1.8763,1.7713,1.8303,4615531.0],["2009-08-13",1.861,1.8645,1.7996,1.8468,1724845.0],["2009-08-14",1.776,1.8456,1.776,1.8185,3554317.0],["2009-08-17",1.7713,1.7866,1.7194,1.7312,3457164.0],["2009-08-18",1.743,1.7595,1.7182,1.7406,1897479.0],["2009-08-19",1.6722,1.7583,1.6521,1.75,1640397.0],["2009-08-20",1.763,1.7949,1.7264,1.7831,2044704.0],["2009-08-21",1.763,1.8327,1.763,1.8256,1675521.0],["2009-08-24",1.8338,1.8539,1.8032,1.8197,2722535.0],["2009-08-25",1.8409,1.8763,1.835,1.8598,1823493.0],["2009-08-26",1.8716,1.9082,1.8704,1.8999,4037842.0],["2009-08-27",1.9105,1.9282,1.8728,1.9117,3249405.0],["2009-08-28",1.9235,1.9353,1.8704,1.8799,1200965.0],["2009-08-31",1.8574,1.8751,1.8468,1.8586,2981860.0],["2009-09-01",1.8586,1.907,1.8079,1.8468,5258985.0],["2009-09-02",1.8846,1.8846,1.8043,1.8185,2755418.0],["2009-09-03",1.8645,1.8645,1.7973,1.8327,2361573.0],["2009-09-04",1.8633,1.8716,1.8362,1.8574,3744140.0],["2009-09-08",1.881,1.9176,1.8492,1.9117,4306882.0],["2009-09-09",1.8681,1.9589,1.8681,1.9459,4345743.0],["2009-09-10",1.9471,1.9648,1.9271,1.94,3474353.0],["2009-09-11",1.9672,1.9849,1.9294,1.9459,5980161.0],["2009-09-14",1.9577,1.9719,1.9223,1.9412,2415381.0],["2009-09-15",1.9436,1.9613,1.933,1.9471,3826347.0],["2009-09-16",1.9672,1.9837,1.9495,1.9778,3231469.0],["2009-09-17",1.9613,2.0274,1.9613,2.0156,3090223.0],["2009-09-18",2.0132,2.025,1.9754,1.9931,3753108.0],["2009-09-21",2.0049,2.0049,1.9483,1.9884,1668795.0],["2009-09-22",1.9601,2.0285,1.9577,2.0262,2150825.0],["2009-09-23",2.0191,2.0344,1.9943,2.0132,2370541.0],["2009-09-24",2.038,2.0439,1.9778,1.9802,3360758.0],["2009-09-25",1.9766,1.9849,1.9589,1.966,1373599.0],["2009-09-28",2.0014,2.0557,1.9707,2.0297,1971465.0],["2009-09-29",2.0309,2.0651,2.025,2.0592,2722535.0],["2009-09-30",2.0651,2.123,2.0439,2.1182,6376248.0],["2009-10-01",2.0911,2.13,2.0781,2.0805,4282220.0],["2009-10-02",2.0321,2.1395,2.0238,2.1005,4616278.0],["2009-10-05",2.1241,2.2056,2.123,2.189,5399483.0],["2009-10-06",2.1949,2.2327,2.1619,2.1938,3612609.0],["2009-10-07",2.1359,2.1584,2.1147,2.1513,4469053.0],["2009-10-08",2.2008,2.2008,2.1371,2.1619,3229227.0],["2009-10-09",2.1159,2.13,2.071,2.1064,5810517.0],["2009-10-12",2.1418,2.1595,2.1348,2.1501,2029757.0],["2009-10-13",2.143,2.1749,2.13,2.1407,4225423.0],["2009-10-14",2.182,2.2185,2.1536,2.2185,4736599.0],["2009-10-15",2.2056,2.241,2.1949,2.2209,2983355.0],["2009-10-16",2.1678,2.2469,2.1383,2.2138,5821727.0],["2009-10-19",2.1831,2.3047,2.1831,2.2693,3280046.0],["2009-10-20",2.2846,2.2846,2.2221,2.2598,2684421.0],["2009-10-21",2.1348,2.2775,2.1348,2.241,4277736.0],["2009-10-22",2.1808,2.2575,2.1737,2.2126,3147021.0],["2009-10-23",2.2115,2.2598,2.2115,2.2185,3859229.0],["2009-10-26",2.2421,2.2528,2.1737,2.2032,5985393.0],["2009-10-27",2.2646,2.2716,2.2056,2.2115,4404035.0],["2009-10-28",2.2362,2.2362,2.1359,2.1442,6130375.0],["2009-10-29",2.1761,2.228,2.1536,2.2008,4779944.0],["2009-10-30",2.1855,2.1961,2.0156,2.0238,10654731.0],["2009-11-02",2.0486,2.084,2.0061,2.0651,7654935.0],["2009-11-03",2.0333,2.0639,2.0085,2.0486,4544534.0],["2009-11-04",2.0994,2.1289,2.0722,2.0805,3430260.0],["2009-11-05",2.1076,2.1312,2.0875,2.1088,4096881.0],["2009-11-06",2.0923,2.1501,2.0852,2.1289,4676812.0],["2009-11-09",2.1666,2.2185,2.1536,2.215,4426455.0],["2009-11-10",2.156,2.2516,2.1513,2.2457,4137237.0],["2009-11-11",2.2657,2.2905,2.2634,2.2905,2921326.0],["2009-11-12",2.2787,2.3188,2.2693,2.2941,5137917.0],["2009-11-13",2.2905,2.3542,2.2893,2.3424,5228344.0],["2009-11-16",2.3542,2.4132,2.3472,2.3837,4775460.0],["2009-11-17",2.3979,2.418,2.3837,2.4073,2575311.0],["2009-11-18",2.4215,2.425,2.3967,2.4191,3806916.0],["2009-11-19",2.4192,2.4369,2.3967,2.4203,5826211.0],["2009-11-20",2.4298,2.4487,2.4073,2.4168,2519261.0],["2009-11-23",2.4227,2.4959,2.4109,2.4345,2944493.0],["2009-11-24",2.4203,2.4522,2.3944,2.431,3784496.0],["2009-11-25",2.4498,2.4852,2.4475,2.4841,4968272.0],["2009-11-27",2.3955,2.4203,2.3837,2.3932,2455737.0],["2009-11-30",2.379,2.3861,2.3377,2.3601,4442897.0],["2009-12-01",2.3613,2.4392,2.3613,2.4156,4416740.0],["2009-12-02",2.418,2.4416,2.405,2.4121,2550649.0],["2009-12-03",2.4132,2.4487,2.3979,2.4073,2763639.0],["2009-12-04",2.4687,2.4687,2.3767,2.4132,3372715.0],["2009-12-07",2.4392,2.4392,2.3601,2.3932,18033901.0],["2009-12-08",2.3908,2.4014,2.3637,2.3837,2986344.0],["2009-12-09",2.3944,2.4203,2.3873,2.3944,1593315.0],["2009-12-10",2.4073,2.4109,2.3826,2.3896,1175555.0],["2009-12-11",2.3908,2.4192,2.3212,2.3542,4687275.0],["2009-12-14",2.3637,2.418,2.3601,2.3743,2434065.0],["2009-12-15",2.4073,2.4073,2.3401,2.3802,3244174.0],["2009-12-16",2.366,2.5608,2.366,2.5336,5520551.0],["2009-12-17",2.5419,2.6162,2.49,2.608,8106325.0],["2009-12-18",2.628,2.6953,2.6245,2.6929,9094299.0],["2009-12-21",2.7142,2.7142,2.5962,2.5985,4288199.0],["2009-12-22",2.608,2.6162,2.5608,2.5867,3173925.0],["2009-12-23",2.5785,2.6847,2.5785,2.6799,2212854.0],["2009-12-24",2.7047,2.7071,2.6339,2.6729,1490183.0],["2009-12-28",2.6729,2.6894,2.6563,2.6658,1370609.0],["2009-12-29",2.6717,2.6717,2.6351,2.6422,1544738.0],["2009-12-30",2.6316,2.654,2.6245,2.6422,1123989.0],["2009-12-31",2.6611,2.6611,2.6221,2.628,1289150.0],["2010-01-04",2.6788,2.6847,2.6481,2.6693,4126775.0],["2010-01-05",2.6965,2.7472,2.6776,2.7472,3682859.0],["2010-01-06",2.7543,2.7614,2.7106,2.7142,2611183.0],["2010-01-07",2.7555,2.7555,2.6021,2.6127,5168557.0],["2010-01-08",2.608,2.6363,2.6032,2.6351,2458727.0],["2010-01-11",2.6363,2.667,2.582,2.6174,3577485.0],["2010-01-12",2.6481,2.7897,2.6481,2.7649,6160269.0],["2010-01-13",2.831,2.831,2.7685,2.7968,3279299.0],["2010-01-14",2.5973,2.6339,2.5372,2.6056,25793463.0],["2010-01-15",2.6056,2.6351,2.5383,2.6174,8673551.0],["2010-01-19",2.6493,2.7567,2.6091,2.7389,12542495.0],["2010-01-20",2.7496,2.7496,2.6835,2.6906,7513689.0],["2010-01-21",2.7012,2.7083,2.6646,2.6847,8044296.0],["2010-01-22",2.6575,2.7083,2.5643,2.5643,7956858.0],["2010-01-25",2.6375,2.6375,2.5501,2.5808,4780691.0],["2010-01-26",2.6091,2.6091,2.5336,2.5348,3099191.0],["2010-01-27",2.5301,2.5301,2.4251,2.4581,7550309.0],["2010-01-28",2.5159,2.5372,2.3826,2.4026,6678171.0],["2010-01-29",2.3849,2.4345,2.3188,2.3236,6602690.0],["2010-02-01",2.3413,2.4782,2.3306,2.477,6303009.0],["2010-02-02",2.4664,2.4664,2.3979,2.4392,3883144.0],["2010-02-03",2.4428,2.4734,2.4215,2.4664,2425844.0],["2010-02-04",2.4073,2.4168,2.3247,2.3342,4925674.0],["2010-02-05",2.3283,2.3283,2.2539,2.3082,5706637.0],["2010-02-08",2.2929,2.3236,2.2634,2.2811,3204565.0],["2010-02-09",2.3082,2.3743,2.3082,2.3613,3605136.0],["2010-02-10",2.3542,2.3731,2.3306,2.3637,2596236.0],["2010-02-11",2.3767,2.4274,2.3495,2.4239,2047693.0],["2010-02-12",2.405,2.4392,2.3778,2.4227,2263673.0],["2010-02-16",2.4817,2.5065,2.4616,2.5018,2483389.0],["2010-02-17",2.5077,2.5372,2.4699,2.49,4049052.0],["2010-02-18",2.4404,2.5124,2.431,2.5029,2140363.0],["2010-02-19",2.5277,2.5277,2.4605,2.4734,2426591.0],["2010-02-22",2.5218,2.5218,2.4687,2.4864,1481215.0],["2010-02-23",2.4852,2.4911,2.4463,2.4534,2679190.0],["2010-02-24",2.4357,2.49,2.4321,2.4793,3138800.0],["2010-02-25",2.5431,2.5431,2.451,2.5029,3311434.0],["2010-02-26",2.5372,2.5678,2.4888,2.5513,2836130.0],["2010-03-01",2.5667,2.6481,2.5667,2.6398,3888375.0],["2010-03-02",2.6658,2.7201,2.6658,2.6965,6349344.0],["2010-03-03",2.7,2.7,2.6375,2.6658,3278551.0],["2010-03-04",2.6847,2.6847,2.628,2.6445,2832393.0],["2010-03-05",2.6776,2.687,2.6292,2.6693,3357769.0],["2010-03-08",2.7449,2.7519,2.674,2.6988,2338406.0],["2010-03-09",2.7071,2.7295,2.6953,2.7059,1597051.0],["2010-03-10",2.713,2.7212,2.6847,2.7012,2259189.0],["2010-03-11",2.7212,2.7212,2.6764,2.7,1414702.0],["2010-03-12",2.7484,2.7484,2.6941,2.7106,856444.0],["2010-03-15",2.7378,2.7661,2.713,2.7531,2287587.0],["2010-03-16",2.7437,2.7732,2.7437,2.7661,2320470.0],["2010-03-17",2.7732,2.8664,2.7732,2.857,4004212.0],["2010-03-18",2.8581,2.8581,2.7968,2.8263,1579115.0],["2010-03-19",2.7437,2.844,2.7425,2.7437,4160405.0],["2010-03-22",2.746,2.798,2.7142,2.7649,1529791.0],["2010-03-23",2.8015,2.8027,2.7449,2.7921,1574631.0],["2010-03-24",2.8263,2.8263,2.726,2.726,1509613.0],["2010-03-25",2.7378,2.7661,2.6988,2.7047,2982607.0],["2010-03-26",2.746,2.8157,2.6965,2.7201,2289082.0],["2010-03-29",2.7437,2.785,2.7248,2.7531,2113459.0],["2010-03-30",2.7354,2.7673,2.7035,2.7614,1898227.0],["2010-03-31",2.7602,2.7744,2.7236,2.7508,1501393.0],["2010-04-01",2.7803,2.857,2.7803,2.8345,2983355.0],["2010-04-05",2.8357,2.9101,2.8357,2.903,1730824.0],["2010-04-06",2.9195,2.9195,2.8216,2.8334,3259121.0],["2010-04-07",2.8157,2.8416,2.7319,2.7649,3922005.0],["2010-04-08",2.7283,2.7649,2.726,2.7567,2832393.0],["2010-04-09",2.7649,2.7873,2.7567,2.7862,2498335.0],["2010-04-12",2.7755,2.7921,2.7602,2.7673,1456553.0],["2010-04-13",2.7897,2.8239,2.7649,2.7968,2574563.0],["2010-04-14",2.8322,2.8747,2.8145,2.8688,2301787.0],["2010-04-15",2.8688,2.8806,2.8452,2.8676,2268904.0],["2010-04-16",2.8546,2.8629,2.7779,2.7956,2975881.0],["2010-04-19",2.7614,2.7921,2.7212,2.7449,3011006.0],["2010-04-20",2.7626,2.7921,2.7496,2.7779,1145662.0],["2010-04-21",2.7921,2.798,2.759,2.7767,2182961.0],["2010-04-22",2.7661,2.8522,2.7555,2.8334,3161220.0],["2010-04-23",2.8735,2.8735,2.7142,2.7508,4324071.0],["2010-04-26",2.7366,2.785,2.726,2.7685,4587132.0],["2010-04-27",2.7614,2.7744,2.6469,2.6528,4028874.0],["2010-04-28",2.6504,2.6917,2.6386,2.6634,2612677.0],["2010-04-29",2.6587,2.7201,2.6375,2.7142,1901216.0],["2010-04-30",2.7224,2.7224,2.6363,2.6504,3167199.0],["2010-05-03",2.6504,2.6894,2.6493,2.6799,1385556.0],["2010-05-04",2.6493,2.6528,2.5501,2.5643,4147700.0],["2010-05-05",2.4864,2.5667,2.3625,2.5147,5438345.0],["2010-05-06",2.4038,2.5136,2.3283,2.4227,5538487.0],["2010-05-07",2.3755,2.4652,2.3507,2.3979,3626061.0],["2010-05-10",2.5277,2.6257,2.51,2.6245,3573001.0],["2010-05-11",2.5832,2.6339,2.5572,2.5962,2315986.0],["2010-05-12",2.6032,2.6316,2.523,2.6292,1856376.0],["2010-05-13",2.6245,2.6445,2.5914,2.595,1721109.0],["2010-05-14",2.5537,2.6386,2.5159,2.5431,1453563.0],["2010-05-17",2.5277,2.549,2.4534,2.5006,2250221.0],["2010-05-18",2.4675,2.5454,2.4675,2.4852,2588763.0],["2010-05-19",2.4144,2.4782,2.3896,2.4605,3040152.0],["2010-05-20",2.4616,2.4616,2.3342,2.3778,4177593.0],["2010-05-21",2.3601,2.4758,2.3141,2.4203,5209661.0],["2010-05-24",2.3708,2.4416,2.3708,2.3944,4208234.0],["2010-05-25",2.2669,2.3991,2.2233,2.3979,5502615.0],["2010-05-26",2.4746,2.5041,2.392,2.3932,4108091.0],["2010-05-27",2.4876,2.5667,2.4262,2.5584,3738161.0],["2010-05-28",2.5572,2.5749,2.4959,2.4959,3191861.0],["2010-06-01",2.4227,2.5124,2.4203,2.438,2512535.0],["2010-06-02",2.4286,2.5029,2.4239,2.5018,3181398.0],["2010-06-03",2.5395,2.5572,2.5124,2.5537,1682247.0],["2010-06-04",2.5006,2.536,2.4203,2.4333,1910931.0],["2010-06-07",2.4687,2.4687,2.3672,2.3731,1981181.0],["2010-06-08",2.3955,2.4074,2.3483,2.3861,2885454.0],["2010-06-09",2.3861,2.3861,2.32,2.333,3428018.0],["2010-06-10",2.3967,2.4475,2.366,2.438,3882397.0],["2010-06-11",2.438,2.4416,2.3896,2.4357,2033494.0],["2010-06-14",2.4809,2.5829,2.4619,2.5224,3161220.0],["2010-06-15",2.5509,2.6481,2.5165,2.6315,3919763.0],["2010-06-16",2.5781,2.6789,2.5781,2.6706,2109722.0],["2010-06-17",2.6706,2.6849,2.603,2.6339,2878728.0],["2010-06-18",2.5924,2.6564,2.5686,2.6184,1338474.0],["2010-06-21",2.6683,2.7276,2.6279,2.6611,2842109.0],["2010-06-22",2.6635,2.6706,2.5615,2.5675,3871934.0],["2010-06-23",2.6347,2.6742,2.522,2.5497,1448780.0],["2010-06-24",2.4825,2.5596,2.4825,2.4983,921910.0],["2010-06-25",2.5022,2.526,2.4667,2.4904,1013832.0],["2010-06-28",2.4884,2.5101,2.4667,2.4943,1260004.0],["2010-06-29",2.4311,2.4449,2.3718,2.3817,2194470.0],["2010-06-30",2.3935,2.4212,2.356,2.3718,1667600.0],["2010-07-01",2.3718,2.3836,2.3224,2.3599,2047394.0],["2010-07-02",2.3797,2.4014,2.3323,2.3481,1268075.0],["2010-07-06",2.4034,2.4489,2.3915,2.4192,1644283.0],["2010-07-07",2.4192,2.4686,2.4113,2.4607,951953.0],["2010-07-08",2.4844,2.5141,2.4568,2.4844,1215164.0],["2010-07-09",2.4904,2.5813,2.4785,2.5675,1599891.0],["2010-07-12",2.5437,2.607,2.5398,2.5596,895455.0],["2010-07-13",2.5576,2.6169,2.5161,2.5754,3027148.0],["2010-07-14",2.5576,2.5872,2.5516,2.5813,1186915.0],["2010-07-15",2.5951,2.6129,2.5299,2.5497,1339371.0],["2010-07-16",2.5398,2.5398,2.439,2.439,1474788.0],["2010-07-19",2.4627,2.4904,2.4489,2.4844,835369.0],["2010-07-20",2.4706,2.5279,2.4251,2.5279,1332196.0],["2010-07-21",2.5655,2.5655,2.4825,2.5022,1991344.0],["2010-07-22",2.5655,2.6268,2.5319,2.6248,1503934.0],["2010-07-23",2.6801,2.6841,2.5714,2.6208,1430844.0],["2010-07-26",2.6208,2.6564,2.6011,2.6524,1269869.0],["2010-07-27",2.6999,2.6999,2.6327,2.6564,1340268.0],["2010-07-28",2.6268,2.6386,2.609,2.6307,882900.0],["2010-07-29",2.6663,2.6801,2.5951,2.6386,1499450.0],["2010-07-30",2.603,2.688,2.6011,2.688,1784184.0],["2010-08-02",2.7256,2.7256,2.6781,2.694,2323609.0],["2010-08-03",2.7078,2.7473,2.6781,2.7177,4568748.0],["2010-08-04",2.7493,2.771,2.7098,2.7552,2500278.0],["2010-08-05",2.7276,2.7473,2.688,2.7038,1764006.0],["2010-08-06",2.688,2.7453,2.6801,2.7434,1359100.0],["2010-08-09",2.8086,2.8086,2.7453,2.7532,1550567.0],["2010-08-10",2.7177,2.7434,2.686,2.7276,1409770.0],["2010-08-11",2.6781,2.692,2.6109,2.6109,2387282.0],["2010-08-12",2.5852,2.6347,2.5714,2.6149,1177498.0],["2010-08-13",2.6109,2.6465,2.605,2.609,992758.0],["2010-08-16",2.5872,2.6268,2.5852,2.6149,1034459.0],["2010-08-17",2.6307,2.6801,2.6149,2.6584,1736653.0],["2010-08-18",2.6683,2.7117,2.6564,2.69,1180637.0],["2010-08-19",2.6979,2.6979,2.6188,2.6347,1324574.0],["2010-08-20",2.6268,2.6505,2.5932,2.6386,950160.0],["2010-08-23",2.6623,2.6742,2.6188,2.6327,687397.0],["2010-08-24",2.5793,2.5852,2.5418,2.5556,1704817.0],["2010-08-25",2.5516,2.6109,2.4983,2.5576,1668496.0],["2010-08-26",2.5932,2.5991,2.4667,2.4825,2464406.0],["2010-08-27",2.5161,2.6604,2.4904,2.5852,2480100.0],["2010-08-30",2.5892,2.5892,2.5497,2.5596,1920049.0],["2010-08-31",2.52,2.5596,2.5161,2.5358,1263591.0],["2010-09-01",2.5675,2.5892,2.5615,2.5892,3306053.0],["2010-09-02",2.5773,2.5892,2.5516,2.5872,1655941.0],["2010-09-03",2.5912,2.6762,2.5833,2.6762,1592717.0],["2010-09-07",2.6347,2.6347,2.5358,2.5635,3099789.0],["2010-09-08",2.5694,2.5932,2.5655,2.5872,2880073.0],["2010-09-09",2.5932,2.605,2.5714,2.5872,954195.0],["2010-09-10",2.5833,2.6347,2.5833,2.6129,1372104.0],["2010-09-13",2.6268,2.6524,2.607,2.6505,918323.0],["2010-09-14",2.6683,2.7256,2.6683,2.7078,1623208.0],["2010-09-15",2.7078,2.7374,2.6841,2.7216,1342958.0],["2010-09-16",2.7177,2.7177,2.69,2.7177,669013.0],["2010-09-17",2.7177,2.7315,2.692,2.7216,1573884.0],["2010-09-20",2.7177,2.7651,2.7098,2.7473,1651009.0],["2010-09-21",2.7671,2.7868,2.7631,2.777,2198505.0],["2010-09-22",2.8145,2.8382,2.7592,2.8165,2865276.0],["2010-09-23",2.8066,2.8185,2.7829,2.7928,1909287.0],["2010-09-24",2.8363,2.8995,2.8145,2.8956,3055846.0],["2010-09-27",2.8995,2.9114,2.8402,2.8501,2056811.0],["2010-09-28",2.854,2.8738,2.7948,2.862,1700781.0],["2010-09-29",2.8758,2.9094,2.854,2.8956,1282424.0],["2010-09-30",2.9173,2.943,2.858,2.858,1694055.0],["2010-10-01",2.9311,3.1248,2.9252,3.0912,7510252.0],["2010-10-04",3.107,3.107,3.022,3.0438,3652218.0],["2010-10-05",3.1031,3.1031,3.0418,3.0991,2369346.0],["2010-10-06",3.1189,3.1525,3.0853,3.1051,3057191.0],["2010-10-07",3.0853,3.111,3.0359,3.0734,1533528.0],["2010-10-08",3.107,3.1149,3.0734,3.109,3112793.0],["2010-10-11",3.0991,3.1327,3.0952,3.109,1019662.0],["2010-10-12",3.0972,3.1347,3.0695,3.1268,1106651.0],["2010-10-13",3.1762,3.2098,3.1663,3.2098,2587716.0],["2010-10-14",3.2316,3.3225,3.2276,3.3146,3415911.0],["2010-10-15",3.2968,3.3007,3.2019,3.281,2610585.0],["2010-10-18",3.2177,3.2691,3.192,3.2671,2232584.0],["2010-10-19",3.2296,3.2731,3.1624,3.1802,2672464.0],["2010-10-20",3.198,3.2316,3.1663,3.2276,2268904.0],["2010-10-21",3.2612,3.3185,3.2237,3.2652,2402976.0],["2010-10-22",3.0833,3.1011,3.03,3.0458,5867314.0],["2010-10-25",3.0201,3.0201,2.8442,2.8481,8765323.0],["2010-10-26",2.9193,2.9193,2.8027,2.8936,3267939.0],["2010-10-27",2.8975,2.8975,2.8461,2.8758,2879625.0],["2010-10-28",2.9015,2.9252,2.86,2.8718,1637557.0],["2010-10-29",2.8461,2.862,2.8185,2.8224,2141558.0],["2010-11-01",2.8402,2.8896,2.8323,2.8797,1933501.0],["2010-11-02",2.941,2.945,2.8956,2.9173,2210612.0],["2010-11-03",2.9252,2.9331,2.8837,2.9252,1736205.0],["2010-11-04",2.941,2.9825,2.9292,2.9707,1290047.0],["2010-11-05",2.9568,3.0102,2.9509,2.9746,1525008.0],["2010-11-08",2.9707,2.9944,2.9272,2.9489,1181534.0],["2010-11-09",3.0161,3.03,2.9351,2.9371,1541599.0],["2010-11-10",2.9865,2.9865,2.9371,2.9608,1093648.0],["2010-11-11",2.9548,2.9548,2.8718,2.8778,1834404.0],["2010-11-12",2.8521,2.8857,2.8323,2.86,1307086.0],["2010-11-15",2.8857,2.8956,2.8303,2.8343,1193641.0],["2010-11-16",2.7809,2.7908,2.7177,2.7295,3063917.0],["2010-11-17",2.7651,2.7651,2.7019,2.7137,5034635.0],["2010-11-18",2.7453,2.7572,2.7355,2.7394,1999864.0],["2010-11-19",2.7157,2.7315,2.6564,2.6742,2987689.0],["2010-11-22",2.6999,2.7434,2.6762,2.7394,1996277.0],["2010-11-23",2.7256,2.7276,2.688,2.6959,1876554.0],["2010-11-24",2.7196,2.7414,2.7038,2.7374,982444.0],["2010-11-26",2.7493,2.7532,2.6959,2.7098,1300360.0],["2010-11-29",2.7137,2.7355,2.6683,2.7058,1959956.0],["2010-11-30",2.688,2.7137,2.6781,2.7058,2966166.0],["2010-12-01",2.7473,2.7612,2.7216,2.7236,2192228.0],["2010-12-02",2.775,2.7809,2.7473,2.7809,2759005.0],["2010-12-03",2.7691,2.8165,2.7671,2.7987,1332196.0],["2010-12-06",2.8046,2.8778,2.8027,2.854,2192228.0],["2010-12-07",2.8699,2.8995,2.8323,2.8699,1853686.0],["2010-12-08",2.9094,2.9094,2.8442,2.8501,1962647.0],["2010-12-09",2.86,2.8896,2.8264,2.8817,2302982.0],["2010-12-10",2.8382,2.9035,2.8066,2.8936,5245832.0],["2010-12-13",2.8857,2.9252,2.8363,2.8679,2918187.0],["2010-12-14",2.8876,2.9094,2.8857,2.9074,1970718.0],["2010-12-15",2.8797,2.9114,2.8718,2.8778,3201128.0],["2010-12-16",2.8975,3.0201,2.8975,3.0043,4181778.0],["2010-12-17",2.9845,3.0003,2.9489,2.9588,4155771.0],["2010-12-20",3.0319,3.0319,2.9647,2.9746,2114206.0],["2010-12-21",3.03,3.0438,3.0161,3.0201,2617311.0],["2010-12-22",3.0201,3.0319,2.9884,3.0082,1009348.0],["2010-12-23",3.0201,3.0517,3.0062,3.0181,1322332.0],["2010-12-27",3.0161,3.0398,2.9964,3.0201,480236.0],["2010-12-28",3.0201,3.0636,3.0161,3.0458,1137591.0],["2010-12-29",3.0458,3.0813,3.0418,3.0438,1513798.0],["2010-12-30",3.0517,3.1011,3.0438,3.0892,2019145.0],["2010-12-31",3.0932,3.0932,3.0576,3.0576,1063156.0],["2011-01-03",3.0754,3.1031,3.0734,3.0892,1319193.0],["2011-01-04",3.0774,3.0972,3.0636,3.0873,1281976.0],["2011-01-05",3.0813,3.111,3.0576,3.0991,3536531.0],["2011-01-06",3.0873,3.1189,3.0695,3.1011,1850995.0],["2011-01-07",2.9568,3.0754,2.9568,3.026,3935158.0],["2011-01-10",3.0023,3.0023,2.939,2.939,3389456.0],["2011-01-11",2.9865,2.9904,2.9469,2.9667,5268700.0],["2011-01-12",2.9983,3.0043,2.9687,2.9726,3134316.0],["2011-01-13",2.9212,2.9371,2.8738,2.8857,3307847.0],["2011-01-14",2.8679,2.9588,2.8659,2.9588,1330851.0],["2011-01-18",2.9944,3.0339,2.9845,2.9845,3705129.0],["2011-01-19",3.0062,3.0201,2.9529,2.9825,3709165.0],["2011-01-20",2.9884,3.0082,2.9074,2.9608,4641837.0],["2011-01-21",2.8106,2.86,2.688,2.7098,10901949.0],["2011-01-24",2.6979,2.7295,2.6762,2.694,6508078.0],["2011-01-25",2.694,2.7117,2.6584,2.6959,4702819.0],["2011-01-26",2.7025,2.7302,2.6708,2.7104,5152116.0],["2011-01-27",2.7044,2.7262,2.6549,2.6727,3650873.0],["2011-01-28",2.6926,2.6985,2.542,2.542,9991249.0],["2011-01-31",2.5757,2.6133,2.5757,2.6113,5803641.0],["2011-02-01",2.6212,2.6351,2.5994,2.6292,5452096.0],["2011-02-02",2.6133,2.643,2.6014,2.6351,2499830.0],["2011-02-03",2.6351,2.6688,2.6212,2.6529,2497588.0],["2011-02-04",2.6609,2.6648,2.5697,2.5955,2504762.0],["2011-02-07",2.5836,2.6292,2.5776,2.6014,1372104.0],["2011-02-08",2.6093,2.6252,2.5697,2.5757,3353135.0],["2011-02-09",2.6034,2.6034,2.5281,2.542,3907806.0],["2011-02-10",2.5162,2.5321,2.4766,2.4845,4757524.0],["2011-02-11",2.5341,2.5341,2.4786,2.5162,5079027.0],["2011-02-14",2.5281,2.5638,2.5281,2.5341,2383694.0],["2011-02-15",2.5281,2.5796,2.5142,2.5677,2722685.0],["2011-02-16",2.5955,2.6153,2.5341,2.5757,3591684.0],["2011-02-17",2.5658,2.6351,2.5658,2.6193,1885074.0],["2011-02-18",2.645,2.6807,2.6173,2.6272,2010626.0],["2011-02-22",2.7243,2.754,2.6093,2.6173,3901080.0],["2011-02-23",2.6054,2.6193,2.5578,2.5717,3567919.0],["2011-02-24",2.5578,2.5638,2.5083,2.5459,3215925.0],["2011-02-25",2.5697,2.645,2.5598,2.6311,3732930.0],["2011-02-28",2.6807,2.6866,2.5915,2.6074,1895387.0],["2011-03-01",2.6351,2.6589,2.5757,2.5975,2567090.0],["2011-03-02",2.6945,2.7461,2.544,2.5796,3553570.0],["2011-03-03",2.7044,2.75,2.6173,2.7441,4635559.0],["2011-03-04",2.7203,2.7342,2.6331,2.6648,2270698.0],["2011-03-07",2.754,2.754,2.6054,2.6113,1761315.0],["2011-03-08",2.647,2.7183,2.645,2.6906,3102480.0],["2011-03-09",2.6945,2.7223,2.6549,2.7044,2427638.0],["2011-03-10",2.6648,2.6648,2.5975,2.6252,2081921.0],["2011-03-11",2.6034,2.6945,2.6034,2.6866,2933881.0],["2011-03-14",2.6846,2.7203,2.6708,2.7144,2418670.0],["2011-03-15",2.6173,2.6252,2.5757,2.5994,2415979.0],["2011-03-16",2.5994,2.6272,2.5677,2.6232,4211821.0],["2011-03-17",2.6569,2.6589,2.5539,2.5876,3290808.0],["2011-03-18",2.6173,2.643,2.5935,2.5935,3658496.0],["2011-03-21",2.6311,2.7104,2.6292,2.7005,2726720.0],["2011-03-22",2.6965,2.7025,2.6609,2.7005,1117861.0],["2011-03-23",2.6866,2.7679,2.6866,2.7579,2548706.0],["2011-03-24",2.7619,2.8134,2.7441,2.7996,2197160.0],["2011-03-25",2.8431,2.853,2.7996,2.8075,2132590.0],["2011-03-28",2.8154,2.857,2.7778,2.7996,2328541.0],["2011-03-29",2.7857,2.853,2.7718,2.8412,1263143.0],["2011-03-30",2.7837,2.8887,2.7837,2.8808,1636660.0],["2011-03-31",2.8768,2.9224,2.859,2.9026,2269352.0],["2011-04-01",2.9462,2.964,2.9046,2.9581,2667980.0],["2011-04-04",2.962,3.0096,2.96,2.962,1690020.0],["2011-04-05",2.9264,3.0294,2.9224,3.0254,2157252.0],["2011-04-06",3.0175,3.0472,2.9699,3.0076,2037081.0],["2011-04-07",2.9977,3.0492,2.9759,2.9957,1936191.0],["2011-04-08",3.0135,3.0135,2.9699,2.9878,983341.0],["2011-04-11",2.9838,3.0215,2.96,2.9759,1181086.0],["2011-04-12",2.9481,2.962,2.8986,2.9125,2098064.0],["2011-04-13",2.9581,3.0016,2.8947,2.9204,2428534.0],["2011-04-14",2.9283,2.9481,2.8947,2.9422,933120.0],["2011-04-15",2.8213,2.8313,2.7044,2.7877,5028806.0],["2011-04-18",2.7738,2.8095,2.7441,2.7718,1698988.0],["2011-04-19",2.8213,2.8213,2.752,2.7877,1599891.0],["2011-04-20",2.8431,2.9026,2.8352,2.8966,2011522.0],["2011-04-21",2.9264,2.9382,2.8768,2.9006,1494966.0],["2011-04-25",2.8808,2.9164,2.8748,2.8927,1103961.0],["2011-04-26",2.8907,2.9125,2.8729,2.9105,2068021.0],["2011-04-27",2.9026,2.9026,2.7421,2.8273,6238589.0],["2011-04-28",2.8134,2.8174,2.7183,2.7302,4103308.0],["2011-04-29",2.748,2.7718,2.7005,2.7282,3197092.0],["2011-05-02",2.748,2.7698,2.7163,2.75,1201712.0],["2011-05-03",2.7282,2.754,2.6886,2.7144,1823194.0],["2011-05-04",2.7243,2.7322,2.6609,2.6668,2944194.0],["2011-05-05",2.6371,2.7005,2.6252,2.6727,1896284.0],["2011-05-06",2.7084,2.7718,2.6985,2.7104,2231238.0],["2011-05-09",2.6985,2.7223,2.6866,2.7104,766764.0],["2011-05-10",2.7243,2.7976,2.7064,2.7718,1664461.0],["2011-05-11",2.75,2.7778,2.7163,2.7322,2425396.0],["2011-05-12",2.7044,2.7837,2.6985,2.7797,3358516.0],["2011-05-13",2.8035,2.8035,2.756,2.7639,1684639.0],["2011-05-16",2.7441,2.7797,2.7203,2.7619,2210164.0],["2011-05-17",2.7322,2.7659,2.7183,2.7599,3312779.0],["2011-05-18",2.7857,2.8491,2.7679,2.8035,2206576.0],["2011-05-19",2.8035,2.8233,2.7659,2.7837,1864447.0],["2011-05-20",2.7877,2.7996,2.7599,2.7698,996345.0],["2011-05-23",2.6173,2.7223,2.6173,2.7144,4386697.0],["2011-05-24",2.7084,2.7659,2.7005,2.752,2557225.0],["2011-05-25",2.7243,2.752,2.7084,2.7262,1647870.0],["2011-05-26",2.7104,2.7203,2.6866,2.7124,1558638.0],["2011-05-27",2.7282,2.7639,2.7104,2.7302,1451022.0],["2011-05-31",2.7718,2.7857,2.7163,2.7401,2864379.0],["2011-06-01",2.7461,2.7976,2.7223,2.7262,1877002.0],["2011-06-02",2.7381,2.7698,2.6827,2.7163,1501692.0],["2011-06-03",2.6926,2.8134,2.6926,2.7124,2835682.0],["2011-06-06",2.7163,2.8451,2.7044,2.7361,2091338.0],["2011-06-07",2.754,2.7817,2.7401,2.7461,1094544.0],["2011-06-08",2.754,2.7619,2.6906,2.7579,1986860.0],["2011-06-09",2.752,2.7698,2.7262,2.756,2714165.0],["2011-06-10",2.7203,2.7342,2.6945,2.7223,940295.0],["2011-06-13",2.7203,2.7203,2.6747,2.6945,1350132.0],["2011-06-14",2.7025,2.7262,2.6628,2.6906,3310089.0],["2011-06-15",2.651,2.6569,2.6034,2.6093,2720443.0],["2011-06-16",2.5935,2.6272,2.542,2.6034,2373830.0],["2011-06-17",2.6014,2.6074,2.542,2.5459,4060262.0],["2011-06-20",2.5341,2.544,2.4786,2.54,1983722.0],["2011-06-21",2.5677,2.5856,2.536,2.5796,2028562.0],["2011-06-22",2.5776,2.6212,2.5658,2.5677,1741586.0],["2011-06-23",2.5519,2.5876,2.5281,2.5677,2719546.0],["2011-06-24",2.5895,2.5935,2.538,2.5499,2839269.0],["2011-06-27",2.5658,2.5895,2.5499,2.5598,5129696.0],["2011-06-28",2.5772,2.5772,2.5255,2.5474,5404117.0],["2011-06-29",2.5713,2.6709,2.5633,2.635,4260248.0],["2011-06-30",2.6549,2.6649,2.5932,2.6231,4580406.0],["2011-07-01",2.631,2.6808,2.631,2.6489,3893906.0],["2011-07-05",2.6828,2.6888,2.6529,2.6569,2380107.0],["2011-07-06",2.6529,2.6689,2.633,2.6569,2325851.0],["2011-07-07",2.6888,2.7485,2.6748,2.7346,2719098.0],["2011-07-08",2.7246,2.7246,2.6788,2.7107,1351926.0],["2011-07-11",2.6649,2.6689,2.633,2.6489,2467545.0],["2011-07-12",2.6051,2.6051,2.5633,2.5772,3227135.0],["2011-07-13",2.5812,2.5992,2.5514,2.5613,2687261.0],["2011-07-14",2.5892,2.5892,2.5314,2.5454,2454542.0],["2011-07-15",2.5593,2.5753,2.5275,2.5494,1965337.0],["2011-07-18",2.5533,2.5533,2.4816,2.5175,3334751.0],["2011-07-19",2.5533,2.5992,2.5514,2.5812,4138284.0],["2011-07-20",2.4856,2.5255,2.4577,2.4657,4482655.0],["2011-07-21",2.4717,2.4797,2.4478,2.4617,4135593.0],["2011-07-22",2.4717,2.5016,2.4657,2.4916,1870276.0],["2011-07-25",2.4717,2.4777,2.4597,2.4697,3159426.0],["2011-07-26",2.4697,2.4876,2.4498,2.4617,3577335.0],["2011-07-27",2.4458,2.4498,2.4,2.4159,4052191.0],["2011-07-28",2.4119,2.4139,2.3721,2.398,3482723.0],["2011-07-29",2.388,2.388,2.3303,2.3661,3405150.0],["2011-08-01",2.396,2.402,2.3263,2.3422,3180950.0],["2011-08-02",2.3203,2.3363,2.2865,2.2924,2727169.0],["2011-08-03",2.2885,2.2944,2.2426,2.2685,3402908.0],["2011-08-04",2.2486,2.2486,2.1909,2.1948,6296433.0],["2011-08-05",2.2148,2.2267,2.1371,2.1948,5614416.0],["2011-08-08",2.1172,2.1311,2.0056,2.0136,5821129.0],["2011-08-09",2.0315,2.0992,1.9837,2.0953,5126557.0],["2011-08-10",2.0455,2.0634,1.9917,1.9977,4243209.0],["2011-08-11",2.0136,2.1072,2.0016,2.0753,2689952.0],["2011-08-12",2.0873,2.1092,2.0614,2.0813,1796739.0],["2011-08-15",2.0953,2.1072,2.0714,2.0933,2223616.0],["2011-08-16",2.0674,2.0694,2.0335,2.0534,1945608.0],["2011-08-17",2.0654,2.1012,2.0415,2.0614,1338026.0],["2011-08-18",2.0016,2.0116,1.8821,1.8901,8088688.0],["2011-08-19",1.8662,1.9439,1.8543,1.8722,4871866.0],["2011-08-22",1.92,1.9399,1.8861,1.8921,2336164.0],["2011-08-23",1.908,1.9459,1.8841,1.9459,3398872.0],["2011-08-24",1.9419,1.9459,1.906,1.9359,2488172.0],["2011-08-25",1.9459,1.9459,1.8901,1.8981,1953230.0],["2011-08-26",1.8742,1.908,1.8563,1.9041,2367552.0],["2011-08-29",1.9359,1.9917,1.9359,1.9837,1464923.0],["2011-08-30",1.9718,1.9917,1.9419,1.9738,1259107.0],["2011-08-31",1.9857,2.0395,1.9638,1.9877,2774251.0],["2011-09-01",2.0036,2.0076,1.9419,1.9499,1772077.0],["2011-09-02",1.922,1.9578,1.914,1.926,2427638.0],["2011-09-06",1.8802,1.8802,1.8443,1.8622,4001970.0],["2011-09-07",1.8881,1.912,1.8782,1.91,2429880.0],["2011-09-08",1.92,1.9379,1.8921,1.8941,1547428.0],["2011-09-09",1.8662,1.8762,1.8025,1.8025,3007867.0],["2011-09-12",1.7965,1.8702,1.7846,1.8383,5074094.0],["2011-09-13",1.8443,1.8642,1.8244,1.8582,1872518.0],["2011-09-14",1.8881,1.908,1.8582,1.8861,2674706.0],["2011-09-15",1.914,1.9479,1.912,1.9419,3291256.0],["2011-09-16",1.9578,1.9678,1.9041,1.9538,5984346.0],["2011-09-19",1.924,1.9479,1.8782,1.9359,2290876.0],["2011-09-20",1.9538,1.9718,1.9339,1.9339,2634798.0],["2011-09-21",1.9897,1.9897,1.8981,1.9021,4792051.0],["2011-09-22",1.8403,1.8403,1.7626,1.7925,5471825.0],["2011-09-23",1.7865,1.8443,1.7766,1.8224,5445818.0],["2011-09-26",1.8343,1.8582,1.8025,1.8543,3527563.0],["2011-09-27",1.8961,1.9957,1.8861,1.9479,2864379.0],["2011-09-28",1.9558,1.9598,1.8841,1.8841,2877831.0],["2011-09-29",1.9359,1.9678,1.906,1.916,2200299.0],["2011-09-30",1.8782,1.8901,1.8304,1.8423,2711026.0],["2011-10-03",1.8144,1.8363,1.7626,1.7666,2560812.0],["2011-10-04",1.7387,1.8005,1.7188,1.7945,2590855.0],["2011-10-05",1.7945,1.8483,1.7527,1.8403,1696297.0],["2011-10-06",1.8324,1.8582,1.8284,1.8563,2290427.0],["2011-10-07",1.8483,1.8563,1.8045,1.8204,3931571.0],["2011-10-10",1.8602,1.908,1.8602,1.908,1356410.0],["2011-10-11",1.8881,1.9319,1.8543,1.8802,1989999.0],["2011-10-12",1.916,1.9797,1.9041,1.9379,4769182.0],["2011-10-13",1.8961,1.9459,1.8961,1.9339,2006590.0],["2011-10-14",1.9857,2.0016,1.9519,1.9678,3076024.0],["2011-10-17",1.9499,1.9578,1.9299,1.9419,2122277.0],["2011-10-18",1.912,1.9419,1.8961,1.9339,2228100.0],["2011-10-19",1.9359,1.9638,1.8821,1.912,1858618.0],["2011-10-20",1.8961,1.906,1.8483,1.8841,1101270.0],["2011-10-21",1.9041,1.9359,1.8881,1.918,1568503.0],["2011-10-24",1.928,1.9997,1.922,1.9578,3325783.0],["2011-10-25",1.9658,2.0036,1.9558,1.9698,3135213.0],["2011-10-26",1.9957,2.0056,1.9618,1.9937,1583300.0],["2011-10-27",2.0295,2.1052,2.0295,2.0893,4747211.0],["2011-10-28",2.0933,2.2108,2.0833,2.149,5092927.0],["2011-10-31",2.2227,2.2227,2.0315,2.0833,4305537.0],["2011-11-01",2.0514,2.0694,1.9877,2.0036,4697438.0],["2011-11-02",2.0156,2.0255,1.9797,2.0116,3470616.0],["2011-11-03",2.0236,2.0435,1.9917,2.0415,2947333.0],["2011-11-04",2.0156,2.0156,1.9578,1.9917,2700713.0],["2011-11-07",1.9797,2.0335,1.9738,2.0275,2114206.0],["2011-11-08",2.0275,2.0514,1.9977,2.0335,1639799.0],["2011-11-09",1.9598,1.9877,1.92,1.924,2542876.0],["2011-11-10",1.9558,1.9797,1.9299,1.9379,1728582.0],["2011-11-11",1.9718,2.0275,1.9578,1.9977,3192160.0],["2011-11-14",1.9997,2.0196,1.9917,1.9937,2751831.0],["2011-11-15",1.9977,2.0375,1.9777,2.0156,1790013.0],["2011-11-16",1.9678,1.9917,1.9479,1.9519,914288.0],["2011-11-17",1.9419,1.9479,1.8861,1.8881,1902113.0],["2011-11-18",1.8981,1.908,1.8722,1.8921,2049636.0],["2011-11-21",1.8483,1.8802,1.8164,1.8343,2033494.0],["2011-11-22",1.8523,1.9459,1.8523,1.8682,2869312.0],["2011-11-23",1.8363,1.8642,1.8085,1.8144,2102099.0],["2011-11-25",1.8244,1.8722,1.8204,1.8204,1335784.0],["2011-11-28",1.8921,1.9021,1.8383,1.8722,2512385.0],["2011-11-29",1.8821,1.9299,1.8622,1.8802,1661770.0],["2011-11-30",1.9299,2.0076,1.912,1.912,5004144.0],["2011-12-01",1.926,1.9578,1.922,1.924,2075644.0],["2011-12-02",1.9997,2.0255,1.9797,2.0176,3734724.0],["2011-12-05",2.0395,2.0415,2.0096,2.0295,1298566.0],["2011-12-06",2.0216,2.0375,1.9917,2.0355,1701678.0],["2011-12-07",2.0375,2.0554,2.0216,2.0375,1710646.0],["2011-12-08",2.0494,2.0793,2.0315,2.0455,3529805.0],["2011-12-09",2.0415,2.0853,2.0415,2.0833,1968028.0],["2011-12-12",2.0534,2.0733,2.0295,2.0694,3465684.0],["2011-12-13",2.0674,2.1012,2.0494,2.0594,3390801.0],["2011-12-14",2.0514,2.0554,1.9738,1.9797,1663564.0],["2011-12-15",1.9977,2.0216,1.9718,1.9817,1811984.0],["2011-12-16",1.9678,2.0176,1.9678,2.0116,3509627.0],["2011-12-19",2.0136,2.0156,1.9299,1.9359,1748760.0],["2011-12-20",1.9817,2.0096,1.9718,1.9738,3136110.0],["2011-12-21",1.9877,1.9937,1.9379,1.9638,2472926.0],["2011-12-22",1.9578,2.0036,1.922,1.9957,986032.0],["2011-12-23",2.0116,2.0375,1.9977,2.0275,1030423.0],["2011-12-27",2.0076,2.0514,2.0016,2.0275,1519628.0],["2011-12-28",2.0136,2.0514,1.9977,2.0156,1860412.0],["2011-12-29",2.0196,2.0295,1.9997,2.0136,999484.0],["2011-12-30",2.0036,2.0315,2.0036,2.0295,1407079.0],["2012-01-03",2.0773,2.1072,2.0654,2.0833,1595856.0],["2012-01-04",2.0833,2.0913,2.0335,2.0475,2178327.0],["2012-01-05",2.0355,2.0494,2.0076,2.0156,2370691.0],["2012-01-06",2.0076,2.0335,1.9937,2.0176,2216890.0],["2012-01-09",2.0315,2.0534,2.0076,2.0275,2074298.0],["2012-01-10",2.0594,2.0594,2.0255,2.0375,2079679.0],["2012-01-11",2.0196,2.0833,2.0176,2.0813,1031768.0],["2012-01-12",2.0375,2.0375,1.9817,1.9897,5239554.0],["2012-01-13",1.9917,2.0295,1.9558,1.9718,3535634.0],["2012-01-17",1.9997,2.0475,1.9997,2.0335,3449093.0],["2012-01-18",2.0156,2.0614,2.0036,2.0614,1581955.0],["2012-01-19",2.0992,2.147,2.0773,2.0813,2631211.0],["2012-01-20",2.0753,2.1909,2.0753,2.1749,3574196.0],["2012-01-23",2.149,2.1988,2.149,2.155,4935987.0],["2012-01-24",2.1191,2.191,2.1011,2.171,1238481.0],["2012-01-25",2.185,2.2049,2.161,2.2029,1564019.0],["2012-01-26",2.2249,2.2369,2.189,2.195,1181982.0],["2012-01-27",2.1989,2.2389,2.157,2.189,4192988.0],["2012-01-30",2.153,2.165,2.131,2.141,3800638.0],["2012-01-31",2.147,2.177,2.139,2.173,2784116.0],["2012-02-01",2.197,2.2009,2.175,2.1989,3237896.0],["2012-02-02",2.2209,2.2609,2.2089,2.2449,2439744.0],["2012-02-03",2.2748,2.2928,2.2649,2.2908,2119587.0],["2012-02-06",2.2828,2.2888,2.2289,2.2669,2176982.0],["2012-02-07",2.2529,2.2748,2.2409,2.2669,1759073.0],["2012-02-08",2.2808,2.2848,2.2249,2.2309,2481446.0],["2012-02-09",2.2489,2.2948,2.2489,2.2609,2592649.0],["2012-02-10",2.2569,2.2629,2.2309,2.2529,1915565.0],["2012-02-13",2.2629,2.2629,2.2229,2.2409,1356410.0],["2012-02-14",2.2469,2.2549,2.2109,2.2229,3387214.0],["2012-02-15",2.2369,2.2489,2.2109,2.2349,2239310.0],["2012-02-16",2.2389,2.2489,2.2149,2.2489,1305292.0],["2012-02-17",2.2589,2.2748,2.2389,2.2529,1100822.0],["2012-02-21",2.2449,2.2529,2.2289,2.2329,1023697.0],["2012-02-22",2.2369,2.2708,2.2209,2.2609,1728582.0],["2012-02-23",2.2708,2.2868,2.2489,2.2808,2072505.0],["2012-02-24",2.2828,2.2828,2.2629,2.2768,974822.0],["2012-02-27",2.2349,2.2409,2.197,2.2189,2611930.0],["2012-02-28",2.2069,2.2189,2.183,2.195,2704749.0],["2012-02-29",2.2189,2.2229,2.177,2.193,2343338.0],["2012-03-01",2.191,2.2189,2.157,2.2189,2592649.0],["2012-03-02",2.2089,2.2349,2.2069,2.2089,2011522.0],["2012-03-05",2.2129,2.2149,2.169,2.179,1200815.0],["2012-03-06",2.149,2.151,2.1091,2.1151,1092302.0],["2012-03-07",2.141,2.177,2.1211,2.1231,2250968.0],["2012-03-08",2.147,2.183,2.147,2.177,1060466.0],["2012-03-09",2.197,2.2309,2.183,2.2249,1835750.0],["2012-03-12",2.2149,2.2269,2.195,2.2049,2128106.0],["2012-03-13",2.2289,2.2509,2.173,2.2409,4439608.0],["2012-03-14",2.2249,2.2529,2.2149,2.2269,4133351.0],["2012-03-15",2.2149,2.2269,2.187,2.2189,3884489.0],["2012-03-16",2.2229,2.2429,2.187,2.187,3528011.0],["2012-03-19",2.169,2.1989,2.157,2.185,1093648.0],["2012-03-20",2.175,2.181,2.145,2.151,1257762.0],["2012-03-21",2.147,2.183,2.135,2.173,2381004.0],["2012-03-22",2.145,2.149,2.1171,2.1251,1146110.0],["2012-03-23",2.139,2.149,2.1191,2.129,1729030.0],["2012-03-26",2.139,2.143,2.127,2.135,1455506.0],["2012-03-27",2.161,2.169,2.139,2.141,1821849.0],["2012-03-28",2.147,2.159,2.1051,2.1171,1495862.0],["2012-03-29",2.1151,2.161,2.1151,2.161,3048672.0],["2012-03-30",2.185,2.1989,2.163,2.197,2896664.0],["2012-04-02",2.183,2.2069,2.169,2.191,2496691.0],["2012-04-03",2.197,2.2129,2.167,2.181,1502140.0],["2012-04-04",2.163,2.163,2.1251,2.143,2328990.0],["2012-04-05",2.143,2.183,2.127,2.161,2160391.0],["2012-04-09",2.1231,2.141,2.1031,2.137,923704.0],["2012-04-10",2.145,2.145,2.1131,2.1231,2582784.0],["2012-04-11",2.157,2.157,2.133,2.139,1900768.0],["2012-04-12",2.1231,2.159,2.1211,2.151,1049704.0],["2012-04-13",2.0512,2.0731,1.9912,1.9952,4688022.0],["2012-04-16",2.0172,2.0172,1.9313,1.9593,3585855.0],["2012-04-17",1.9733,2.0192,1.9593,1.9892,5091134.0],["2012-04-18",1.9573,1.9912,1.9573,1.9912,1706162.0],["2012-04-19",1.9773,2.0092,1.9593,2.0032,1749208.0],["2012-04-20",1.9952,2.0512,1.9932,2.0332,2041117.0],["2012-04-23",2.0052,2.0232,1.9852,2.0232,2549602.0],["2012-04-24",2.0352,2.0671,2.0352,2.0631,4361138.0],["2012-04-25",1.9413,1.9912,1.9313,1.9573,6926883.0],["2012-04-26",1.9353,1.9633,1.9213,1.9573,2611033.0],["2012-04-27",1.9513,1.9573,1.9353,1.9513,2885454.0],["2012-04-30",1.9353,1.9673,1.9193,1.9293,1907045.0],["2012-05-01",1.9253,1.9513,1.9193,1.9293,1106203.0],["2012-05-02",1.9113,1.9313,1.9054,1.9253,1475684.0],["2012-05-03",1.9373,1.9553,1.8814,1.9054,2090441.0],["2012-05-04",1.9034,1.9253,1.8774,1.8814,1958163.0],["2012-05-07",1.8614,1.8814,1.8295,1.8434,4706406.0],["2012-05-08",1.8414,1.8474,1.8155,1.8315,2995312.0],["2012-05-09",1.8235,1.8454,1.8175,1.8235,3284082.0],["2012-05-10",1.8454,1.8454,1.8175,1.8375,1933052.0],["2012-05-11",1.8175,1.8514,1.8055,1.8175,1606169.0],["2012-05-14",1.7995,1.8355,1.7975,1.7995,1950988.0],["2012-05-15",1.8115,1.8534,1.8115,1.8135,3178259.0],["2012-05-16",1.7935,1.7975,1.7516,1.7556,2392662.0],["2012-05-17",1.7516,1.7636,1.7316,1.7456,1628140.0],["2012-05-18",1.7536,1.7536,1.7316,1.7396,1644731.0],["2012-05-21",1.7296,1.7536,1.7156,1.7396,2665738.0],["2012-05-22",1.7336,1.7556,1.7156,1.7376,1828575.0],["2012-05-23",1.7316,1.7356,1.6976,1.7296,1358652.0],["2012-05-24",1.7496,1.7576,1.7196,1.7236,788287.0],["2012-05-25",1.7076,1.7336,1.7076,1.7336,712956.0],["2012-05-29",1.7636,1.8015,1.7596,1.7775,1214716.0],["2012-05-30",1.7636,1.7636,1.7116,1.7256,1433983.0],["2012-05-31",1.7316,1.7356,1.7076,1.7176,1538460.0],["2012-06-01",1.7016,1.7096,1.6697,1.6737,1229961.0],["2012-06-04",1.6757,1.7236,1.6717,1.6956,2010177.0],["2012-06-05",1.6877,1.7176,1.6877,1.7076,740757.0],["2012-06-06",1.7356,1.8155,1.7196,1.8075,4303743.0],["2012-06-07",1.7955,1.8055,1.7715,1.7855,1904355.0],["2012-06-08",1.7675,1.7835,1.7556,1.7775,686949.0],["2012-06-11",1.7855,1.7855,1.7196,1.7236,1491827.0],["2012-06-12",1.7216,1.7636,1.6996,1.7476,2721340.0],["2012-06-13",1.7376,1.7695,1.7296,1.7516,1189605.0],["2012-06-14",1.7456,1.7695,1.7336,1.7655,973476.0],["2012-06-15",1.7655,1.7995,1.7655,1.7935,1805707.0],["2012-06-18",1.7735,1.7955,1.7675,1.7815,1037149.0],["2012-06-19",1.8035,1.8275,1.7955,1.8155,2085508.0],["2012-06-20",1.8215,1.8295,1.8035,1.8115,1304844.0],["2012-06-21",1.8095,1.8255,1.7496,1.7516,1577920.0],["2012-06-22",1.7795,1.7835,1.7576,1.7715,953298.0],["2012-06-25",1.7496,1.7675,1.7196,1.7356,1165840.0],["2012-06-26",1.7296,1.7436,1.7116,1.7396,1175705.0],["2012-06-27",1.7427,1.7869,1.7427,1.7729,1810639.0],["2012-06-28",1.7708,1.793,1.7467,1.7568,1388695.0],["2012-06-29",1.7809,1.8452,1.7387,1.8452,2315089.0],["2012-07-02",1.8231,1.8412,1.8131,1.8231,1768938.0],["2012-07-03",1.8392,1.8874,1.8392,1.8774,853754.0],["2012-07-05",1.8553,1.8553,1.7869,1.7889,3507833.0],["2012-07-06",1.7548,1.7688,1.7407,1.7467,2242897.0],["2012-07-09",1.7387,1.7387,1.7226,1.7286,2151872.0],["2012-07-10",1.7387,1.7427,1.7005,1.7146,2024526.0],["2012-07-11",1.7065,1.7186,1.6925,1.7126,1452368.0],["2012-07-12",1.6523,1.6523,1.6141,1.6241,3183640.0],["2012-07-13",1.6422,1.6502,1.6261,1.6402,2284150.0],["2012-07-16",1.6221,1.6382,1.594,1.6322,2153217.0],["2012-07-17",1.6502,1.6502,1.6221,1.6422,2114654.0],["2012-07-18",1.6201,1.6643,1.6181,1.6523,2312847.0],["2012-07-19",1.6683,1.6884,1.6563,1.6784,1303050.0],["2012-07-20",1.6523,1.6663,1.6261,1.6342,1695400.0],["2012-07-23",1.5879,1.592,1.5618,1.5819,2057259.0],["2012-07-24",1.5598,1.5879,1.5477,1.5618,3028045.0],["2012-07-25",1.5457,1.5879,1.5317,1.5497,2154114.0],["2012-07-26",1.5779,1.5779,1.5296,1.5457,2667980.0],["2012-07-27",1.5618,1.606,1.5457,1.592,1838888.0],["2012-07-30",1.5819,1.5839,1.5578,1.5779,2202092.0],["2012-07-31",1.592,1.604,1.5598,1.5698,3076472.0],["2012-08-01",1.5819,1.606,1.5678,1.5759,2185950.0],["2012-08-02",1.5678,1.5819,1.5317,1.5377,2058156.0],["2012-08-03",1.5779,1.594,1.5759,1.5819,1343855.0],["2012-08-06",1.602,1.6442,1.592,1.598,2061295.0],["2012-08-07",1.61,1.6301,1.606,1.61,1150594.0],["2012-08-08",1.606,1.6342,1.6,1.6181,1174360.0],["2012-08-09",1.6322,1.6382,1.606,1.6221,1587336.0],["2012-08-10",1.6261,1.6683,1.61,1.6382,1307983.0],["2012-08-13",1.6482,1.6643,1.6161,1.6281,665426.0],["2012-08-14",1.6281,1.6502,1.61,1.61,647490.0],["2012-08-15",1.6482,1.6482,1.608,1.6181,807120.0],["2012-08-16",1.6141,1.6281,1.6,1.6121,1324125.0],["2012-08-17",1.6261,1.6362,1.6141,1.6141,1042530.0],["2012-08-20",1.6181,1.6301,1.594,1.606,678878.0],["2012-08-21",1.6221,1.6462,1.6221,1.6402,1201264.0],["2012-08-22",1.6342,1.6342,1.5899,1.6261,1064950.0],["2012-08-23",1.6482,1.6502,1.6221,1.6281,733134.0],["2012-08-24",1.6322,1.6322,1.61,1.6221,895903.0],["2012-08-27",1.6221,1.6322,1.5899,1.5899,865860.0],["2012-08-28",1.6,1.6261,1.6,1.61,1742482.0],["2012-08-29",1.6241,1.6422,1.6121,1.6141,1581955.0],["2012-08-30",1.6141,1.6342,1.604,1.604,1546083.0],["2012-08-31",1.6221,1.6281,1.5638,1.5638,6062816.0],["2012-09-04",1.5578,1.5879,1.5317,1.5698,2077437.0],["2012-09-05",1.5638,1.5739,1.5518,1.5658,1002174.0],["2012-09-06",1.596,1.6523,1.596,1.6502,2433018.0],["2012-09-07",1.6462,1.6864,1.6462,1.6804,1728582.0],["2012-09-10",1.6744,1.6925,1.6663,1.6724,1306638.0],["2012-09-11",1.6683,1.6965,1.6683,1.6884,982893.0],["2012-09-12",1.7005,1.7327,1.7005,1.7085,1006658.0],["2012-09-13",1.7126,1.7548,1.7045,1.7427,1792703.0],["2012-09-14",1.7487,1.8131,1.7487,1.807,3229825.0],["2012-09-17",1.7749,1.803,1.7347,1.793,1945159.0],["2012-09-18",1.7789,1.7889,1.7628,1.7729,1331300.0],["2012-09-19",1.7729,1.7769,1.7608,1.7628,803981.0],["2012-09-20",1.7528,1.7809,1.7487,1.7749,837611.0],["2012-09-21",1.795,1.809,1.7729,1.809,2107032.0],["2012-09-24",1.7869,1.809,1.7789,1.7909,1479720.0],["2012-09-25",1.7909,1.801,1.7688,1.7688,1575229.0],["2012-09-26",1.7688,1.7729,1.7367,1.7628,1155975.0],["2012-09-27",1.7729,1.7909,1.7608,1.7909,1177947.0],["2012-09-28",1.795,1.809,1.7889,1.799,1151491.0],["2012-10-01",1.7889,1.8492,1.7889,1.8352,1481962.0],["2012-10-02",1.8372,1.8452,1.807,1.8271,1118310.0],["2012-10-03",1.8372,1.8472,1.803,1.8432,1314709.0],["2012-10-04",1.8432,1.8593,1.8251,1.8452,1160908.0],["2012-10-05",1.8271,1.8492,1.801,1.805,1059569.0],["2012-10-08",1.7849,1.7909,1.7588,1.7769,1717820.0],["2012-10-09",1.7668,1.7688,1.7367,1.7387,680223.0],["2012-10-10",1.7286,1.7447,1.7085,1.7266,1351926.0],["2012-10-11",1.7507,1.7528,1.7306,1.7407,573055.0],["2012-10-12",1.7005,1.7306,1.6884,1.7226,2801155.0],["2012-10-15",1.7166,1.7367,1.6904,1.7045,1600340.0],["2012-10-16",1.7085,1.7186,1.6965,1.7126,830885.0],["2012-10-17",1.7045,1.7327,1.6904,1.7065,1925430.0],["2012-10-18",1.7025,1.7065,1.6643,1.6945,1560880.0],["2012-10-19",1.6764,1.6764,1.6342,1.6543,2320918.0],["2012-10-22",1.6583,1.6643,1.6462,1.6563,479340.0],["2012-10-23",1.6342,1.6422,1.6241,1.6382,1014281.0],["2012-10-24",1.6603,1.6603,1.6301,1.6402,542564.0],["2012-10-25",1.6482,1.6502,1.6342,1.6362,768558.0],["2012-10-26",1.6261,1.6523,1.61,1.6121,608030.0],["2012-10-31",1.6744,1.6844,1.5196,1.5517,5733242.0],["2012-11-01",1.6382,1.7306,1.6141,1.7306,4947197.0],["2012-11-02",1.7306,1.7487,1.7005,1.7105,2654976.0],["2012-11-05",1.6884,1.7246,1.6784,1.7186,2583232.0],["2012-11-06",1.7306,1.7306,1.6864,1.7025,1975650.0],["2012-11-07",1.6965,1.7005,1.6523,1.6643,1686881.0],["2012-11-08",1.6663,1.7025,1.6663,1.6703,2932984.0],["2012-11-09",1.6603,1.6764,1.6523,1.6744,1001277.0],["2012-11-12",1.6744,1.6804,1.6422,1.6683,733134.0],["2012-11-13",1.6502,1.6663,1.6402,1.6482,1156424.0],["2012-11-14",1.6502,1.6502,1.6241,1.6442,1335784.0],["2012-11-15",1.6382,1.6402,1.61,1.6342,1156872.0],["2012-11-16",1.6342,1.6422,1.6201,1.6382,1195883.0],["2012-11-19",1.6482,1.6683,1.6322,1.6543,832230.0],["2012-11-20",1.6482,1.6482,1.61,1.6261,730892.0],["2012-11-21",1.6422,1.6502,1.6201,1.6362,1581507.0],["2012-11-23",1.6462,1.6683,1.6422,1.6683,433154.0],["2012-11-26",1.6482,1.6804,1.6442,1.6623,1117413.0],["2012-11-27",1.6724,1.7005,1.6663,1.6925,1013384.0],["2012-11-28",1.6824,1.6945,1.6703,1.6904,622379.0],["2012-11-29",1.7085,1.7407,1.7045,1.7286,2069366.0],["2012-11-30",1.7327,1.7588,1.7025,1.7588,3384075.0],["2012-12-03",1.7668,1.7688,1.7206,1.7427,2105686.0],["2012-12-04",1.7266,1.7427,1.7085,1.7306,1288253.0],["2012-12-05",1.7146,1.7528,1.6965,1.7387,1481514.0],["2012-12-06",1.7246,1.7548,1.7065,1.7528,1408873.0],["2012-12-07",1.7528,1.7528,1.7126,1.7166,919220.0],["2012-12-10",1.7206,1.7648,1.7186,1.7588,1403492.0],["2012-12-11",1.7467,1.7729,1.7387,1.7487,1871622.0],["2012-12-12",1.7327,1.7708,1.7126,1.7568,1136246.0],["2012-12-13",1.7487,1.7528,1.7306,1.7427,1442951.0],["2012-12-14",1.7347,1.7548,1.7286,1.7487,1157769.0],["2012-12-17",1.7507,1.7568,1.7306,1.7447,1411563.0],["2012-12-18",1.7467,1.7528,1.7286,1.7487,1891800.0],["2012-12-19",1.7608,1.7849,1.7568,1.7729,2151872.0],["2012-12-20",1.7568,1.7849,1.7507,1.7849,1892696.0],["2012-12-21",1.7628,1.7729,1.7347,1.7668,2357239.0],["2012-12-24",1.7749,1.7749,1.7367,1.7507,784252.0],["2012-12-26",1.7588,1.7769,1.7387,1.7548,1737998.0],["2012-12-27",1.7487,1.7668,1.7367,1.7628,1616034.0],["2012-12-28",1.7568,1.7729,1.7427,1.7467,1260452.0],["2012-12-31",1.7367,1.7688,1.7327,1.7608,1641592.0],["2013-01-02",1.7889,1.805,1.7688,1.799,1586888.0],["2013-01-03",1.795,1.8251,1.7869,1.8151,1771628.0],["2013-01-04",1.8211,1.8211,1.7829,1.797,1767593.0],["2013-01-07",1.801,1.8211,1.7909,1.807,1423670.0],["2013-01-08",1.793,1.803,1.7809,1.7809,1439812.0],["2013-01-09",1.7809,1.8332,1.7789,1.8271,1944262.0],["2013-01-10",1.8392,1.8492,1.811,1.8452,2524940.0],["2013-01-11",1.9095,2.01,1.9055,1.9658,4901909.0],["2013-01-14",1.9618,1.9879,1.9538,1.9819,2795774.0],["2013-01-15",1.9678,1.9779,1.9337,1.9739,3510075.0],["2013-01-16",1.9658,2.004,1.9417,1.9437,4083130.0],["2013-01-17",1.9799,1.998,1.9698,1.9919,3127590.0],["2013-01-18",1.809,1.8693,1.809,1.8492,7830858.0],["2013-01-22",1.8492,1.8613,1.8311,1.8512,2866173.0],["2013-01-23",1.8427,1.8669,1.8347,1.8609,2448712.0],["2013-01-24",1.8689,1.875,1.8548,1.8649,1585542.0],["2013-01-25",1.877,1.9032,1.8669,1.9012,2438399.0],["2013-01-28",1.9093,1.9153,1.8972,1.9052,2012419.0],["2013-01-29",1.9012,1.9012,1.8629,1.8891,1510211.0],["2013-01-30",1.9153,1.9153,1.8891,1.9113,2069814.0],["2013-01-31",1.8951,1.9375,1.8951,1.9093,2188192.0],["2013-02-01",1.9234,1.9355,1.9012,1.9254,1297221.0],["2013-02-04",1.9072,1.9375,1.8831,1.8931,2751831.0],["2013-02-05",1.8972,1.9153,1.8972,1.9133,1969821.0],["2013-02-06",1.8951,1.9093,1.8851,1.8992,1313812.0],["2013-02-07",1.8911,1.8972,1.8609,1.881,1517834.0],["2013-02-08",1.8951,1.9234,1.8931,1.9133,1957714.0],["2013-02-11",1.8992,1.9072,1.875,1.879,1466716.0],["2013-02-12",1.8851,1.8972,1.871,1.8891,1949195.0],["2013-02-13",1.881,1.8871,1.8669,1.871,1440709.0],["2013-02-14",1.8508,1.8548,1.8165,1.8528,2324506.0],["2013-02-15",1.8468,1.8649,1.8407,1.8548,1157320.0],["2013-02-19",1.8911,1.8931,1.8589,1.875,1527699.0],["2013-02-20",1.881,1.8851,1.8609,1.8689,2094476.0],["2013-02-21",1.8609,1.8629,1.8165,1.8347,2389075.0],["2013-02-22",1.8689,1.9133,1.8689,1.9072,4748556.0],["2013-02-25",1.9173,1.9415,1.9012,1.9113,3819023.0],["2013-02-26",1.9173,1.9173,1.8649,1.8871,3568816.0],["2013-02-27",1.8871,1.9456,1.877,1.9375,4983069.0],["2013-02-28",1.9274,1.9536,1.9113,1.9355,5861485.0],["2013-03-01",1.9314,1.9597,1.9032,1.9456,3412324.0],["2013-03-04",1.9294,1.9415,1.8951,1.9375,1711094.0],["2013-03-05",1.9637,2.006,1.9516,1.9718,3188572.0],["2013-03-06",1.998,2.0081,1.9919,2.006,3302466.0],["2013-03-07",2.0161,2.0343,1.996,2.0302,4714926.0],["2013-03-08",2.0302,2.0443,2.0121,2.0363,2244690.0],["2013-03-11",2.0242,2.0383,1.9758,2.0363,1930362.0],["2013-03-12",2.0443,2.0443,1.9919,2.0,1787322.0],["2013-03-13",2.0141,2.0262,1.9939,2.0201,1784184.0],["2013-03-14",2.0302,2.0302,1.998,2.0242,1668945.0],["2013-03-15",2.0222,2.0423,1.998,2.0,4575474.0],["2013-03-18",1.9939,2.0262,1.9798,2.0081,2497140.0],["2013-03-19",2.006,2.006,1.9778,1.9818,2225858.0],["2013-03-20",1.9879,1.996,1.9818,1.9919,1651906.0],["2013-03-21",1.9798,2.0081,1.9798,1.998,2067124.0],["2013-03-22",2.0,2.0121,1.9859,1.998,1241171.0],["2013-03-25",1.9818,2.0121,1.9738,1.9919,1658632.0],["2013-03-26",2.0141,2.0242,1.9919,2.004,1470752.0],["2013-03-27",1.996,2.0141,1.9718,1.9778,1284218.0],["2013-03-28",1.9879,2.0423,1.9839,2.0363,2841062.0],["2013-04-01",2.0101,2.0222,1.9879,1.9919,1333990.0],["2013-04-02",2.0322,2.0766,2.0302,2.0705,3575093.0],["2013-04-03",2.0645,2.0867,2.0141,2.0322,2908771.0],["2013-04-04",2.0262,2.0343,1.9839,2.0121,3359413.0],["2013-04-05",2.0201,2.0282,1.9597,2.0282,4831510.0],["2013-04-08",2.0746,2.0746,1.9597,1.9697,6863659.0],["2013-04-09",1.9934,2.0205,1.9504,1.9798,3462800.0],["2013-04-10",1.9956,2.0838,1.9821,2.0793,3719600.0],["2013-04-11",2.0612,2.0838,2.0454,2.068,2325600.0],["2013-04-12",1.9753,1.9866,1.9346,1.9663,3269600.0],["2013-04-15",1.9278,1.9414,1.9007,1.9098,2034800.0],["2013-04-16",1.9459,1.964,1.903,1.9414,2121200.0],["2013-04-17",1.9143,1.9143,1.8736,1.8894,2258000.0],["2013-04-18",1.8985,1.9256,1.8894,1.9165,3157200.0],["2013-04-19",1.8917,1.8962,1.7855,1.8374,3515600.0],["2013-04-22",1.7335,1.7719,1.7109,1.7651,5653600.0],["2013-04-23",1.7742,1.8148,1.7606,1.7787,3920400.0],["2013-04-24",1.7832,1.79,1.7583,1.7719,2305200.0],["2013-04-25",1.747,1.7764,1.7335,1.7448,2785600.0],["2013-04-26",1.7357,1.7719,1.7131,1.7289,2951600.0],["2013-04-29",1.7629,1.7832,1.7425,1.747,2772000.0],["2013-04-30",1.7877,1.8058,1.7674,1.8058,3613200.0],["2013-05-01",1.7877,1.8013,1.7583,1.7629,1443200.0],["2013-05-02",1.7855,1.79,1.7696,1.7742,3326400.0],["2013-05-03",1.7945,1.8307,1.7877,1.8261,2346400.0],["2013-05-06",1.8442,1.8533,1.8171,1.8216,1128000.0],["2013-05-07",1.8035,1.8216,1.7832,1.8148,1200800.0],["2013-05-08",1.8126,1.8487,1.7968,1.842,1972800.0],["2013-05-09",1.8397,1.8397,1.8126,1.8216,1447600.0],["2013-05-10",1.8126,1.8307,1.7968,1.8058,1784800.0],["2013-05-13",1.7787,1.799,1.7696,1.7832,1288400.0],["2013-05-14",1.7787,1.79,1.7583,1.7606,1942000.0],["2013-05-15",1.7651,1.79,1.7583,1.7832,2429600.0],["2013-05-16",1.7832,1.7877,1.7448,1.747,1720800.0],["2013-05-17",1.7606,1.7922,1.747,1.7809,1388800.0],["2013-05-20",1.7809,1.7945,1.738,1.7583,2242000.0],["2013-05-21",1.7561,1.7719,1.7515,1.7651,2000800.0],["2013-05-22",1.7696,1.8058,1.7628,1.7742,3387200.0],["2013-05-23",1.7674,1.7742,1.7516,1.7674,3039600.0],["2013-05-24",1.7561,1.7629,1.7312,1.7538,2380000.0],["2013-05-28",1.7877,1.8035,1.7674,1.7945,2786000.0],["2013-05-29",1.7855,1.7968,1.7719,1.7877,2282400.0],["2013-05-30",1.7877,1.7945,1.7629,1.7696,1999200.0],["2013-05-31",1.7583,1.7719,1.7131,1.7244,4470400.0],["2013-06-03",1.7244,1.7629,1.7222,1.7289,3487200.0],["2013-06-04",1.738,1.7719,1.7222,1.7244,2071200.0],["2013-06-05",1.7176,1.7222,1.6905,1.695,2706400.0],["2013-06-06",1.7131,1.7199,1.686,1.695,1535200.0],["2013-06-07",1.7063,1.7176,1.6928,1.7109,964400.0],["2013-06-10",1.7289,1.7448,1.686,1.6883,1425600.0],["2013-06-11",1.6815,1.6928,1.6589,1.677,1433200.0],["2013-06-12",1.6837,1.7018,1.6611,1.6702,1381200.0],["2013-06-13",1.6476,1.6657,1.6408,1.6634,3417200.0],["2013-06-14",1.6611,1.6702,1.6408,1.6498,2706800.0],["2013-06-17",1.6566,1.6905,1.6498,1.6837,1543200.0],["2013-06-18",1.695,1.7063,1.6657,1.6679,1333600.0],["2013-06-19",1.6724,1.6905,1.6408,1.6408,2226000.0],["2013-06-20",1.6431,1.6521,1.5979,1.6024,2682800.0],["2013-06-21",1.6272,1.6431,1.6046,1.6227,3578400.0],["2013-06-24",1.6046,1.6137,1.5617,1.5911,3998000.0],["2013-06-25",1.6001,1.6295,1.6001,1.6272,1831200.0],["2013-06-26",1.6407,1.643,1.6065,1.6156,1438800.0],["2013-06-27",1.6316,1.6476,1.6179,1.6407,2027200.0],["2013-06-28",1.6476,1.6772,1.6384,1.6613,2568000.0],["2013-07-01",1.6818,1.6909,1.6521,1.6727,2114000.0],["2013-07-02",1.6658,1.6749,1.6476,1.6681,3245600.0],["2013-07-03",1.643,1.7229,1.6156,1.6704,7032000.0],["2013-07-05",1.6818,1.7069,1.6727,1.6955,4619600.0],["2013-07-08",1.7046,1.7092,1.6886,1.7023,1485600.0],["2013-07-09",1.7046,1.7115,1.6841,1.7023,2578000.0],["2013-07-10",1.716,1.7251,1.7,1.7206,3622000.0],["2013-07-11",1.7366,1.7708,1.7366,1.7639,2012000.0],["2013-07-12",1.7913,1.8141,1.7776,1.789,2466400.0],["2013-07-15",1.789,1.821,1.7822,1.8164,2171600.0],["2013-07-16",1.8119,1.821,1.8004,1.8096,1950800.0],["2013-07-17",1.8256,1.8324,1.805,1.8256,2630000.0],["2013-07-18",1.8141,1.8529,1.8096,1.8392,2086000.0],["2013-07-19",1.8484,1.8552,1.8256,1.8347,1171600.0],["2013-07-22",1.8438,1.8689,1.8233,1.8598,1350400.0],["2013-07-23",1.8666,1.8666,1.805,1.8438,3648000.0],["2013-07-24",1.8666,1.8849,1.8529,1.8643,1602400.0],["2013-07-25",1.8552,1.8894,1.8256,1.8803,3764800.0],["2013-07-26",1.8872,1.8963,1.8643,1.8826,4913600.0],["2013-07-29",1.9214,1.9374,1.8986,1.9145,6624800.0],["2013-07-30",1.9305,1.9442,1.9168,1.9305,3712400.0],["2013-07-31",1.9305,1.9784,1.9305,1.967,4317200.0],["2013-08-01",1.9716,2.015,1.9716,2.0058,4758000.0],["2013-08-02",1.9921,2.015,1.9921,2.0081,3039600.0],["2013-08-05",2.0309,2.0697,2.0264,2.0515,4492400.0],["2013-08-06",2.056,2.056,2.0264,2.0264,4246800.0],["2013-08-07",2.0127,2.0423,1.9944,2.0195,3030000.0],["2013-08-08",2.0355,2.0629,2.0081,2.056,3074400.0],["2013-08-09",2.0492,2.0697,2.0378,2.0606,1226000.0],["2013-08-12",2.0652,2.0948,2.0515,2.0903,4000400.0],["2013-08-13",2.1176,2.1952,2.1154,2.1929,4088800.0],["2013-08-14",2.1587,2.1884,2.1313,2.1838,4000400.0],["2013-08-15",2.1656,2.1701,2.1336,2.1496,1555200.0],["2013-08-16",2.1199,2.161,2.1062,2.1427,2800000.0],["2013-08-19",2.1154,2.1496,2.0994,2.1245,3108000.0],["2013-08-20",2.1222,2.1222,2.0971,2.1017,3170800.0],["2013-08-21",2.0857,2.0903,2.0058,2.0127,4739600.0],["2013-08-22",2.0195,2.0401,2.0195,2.0355,2415200.0],["2013-08-23",2.0492,2.0834,2.0401,2.0834,3540400.0],["2013-08-26",2.0971,2.1062,2.0743,2.0925,2039600.0],["2013-08-27",2.0606,2.072,2.0241,2.0401,3109200.0],["2013-08-28",2.0515,2.0948,2.0469,2.0857,3995600.0],["2013-08-29",2.0697,2.0994,2.056,2.0697,2062800.0],["2013-08-30",2.0743,2.0766,2.0515,2.0583,3503600.0],["2013-09-03",2.0537,2.056,2.0241,2.0286,1560000.0],["2013-09-04",2.0423,2.1382,2.0423,2.1268,4592800.0],["2013-09-05",2.1176,2.1541,2.1085,2.1336,2220000.0],["2013-09-06",2.1405,2.1564,2.1131,2.1336,1755200.0],["2013-09-09",2.1405,2.3025,2.1405,2.2911,7178000.0],["2013-09-10",2.2705,2.2728,2.1884,2.234,5223200.0],["2013-09-11",2.2454,2.3184,2.2295,2.3162,4869600.0],["2013-09-12",2.3162,2.3299,2.2477,2.2477,5476000.0],["2013-09-13",2.1678,2.2386,2.1656,2.2226,3720800.0],["2013-09-16",2.2135,2.2682,2.2089,2.2431,3850400.0],["2013-09-17",2.2751,2.3367,2.2705,2.323,3680800.0],["2013-09-18",2.3276,2.3778,2.3139,2.3778,3225600.0],["2013-09-19",2.3778,2.396,2.355,2.3595,2596000.0],["2013-09-20",2.3299,2.3595,2.3184,2.3207,3977600.0],["2013-09-23",2.3184,2.3823,2.3184,2.3618,2830400.0],["2013-09-24",2.3344,2.3846,2.2979,2.355,2059200.0],["2013-09-25",2.3436,2.3823,2.3367,2.3641,961600.0],["2013-09-26",2.3732,2.4417,2.3732,2.4257,2740400.0],["2013-09-27",2.3869,2.3869,2.3276,2.3481,3855600.0],["2013-09-30",2.3116,2.3664,2.2979,2.3413,2620800.0],["2013-10-01",2.339,2.3801,2.323,2.3527,2588400.0],["2013-10-02",2.3527,2.396,2.3413,2.396,2989600.0],["2013-10-03",2.4166,2.4257,2.3801,2.4006,1259200.0],["2013-10-04",2.3732,2.4234,2.3732,2.4143,1292000.0],["2013-10-07",2.4074,2.4074,2.3116,2.4006,1839600.0],["2013-10-08",2.4074,2.4097,2.3504,2.3641,2958000.0],["2013-10-09",2.3504,2.3938,2.3413,2.3778,4011600.0],["2013-10-10",2.4097,2.485,2.4074,2.4622,3228800.0],["2013-10-11",2.5056,2.5832,2.4896,2.5832,3060800.0],["2013-10-14",2.5717,2.6516,2.5649,2.6448,3453200.0],["2013-10-15",2.6265,2.647,2.5854,2.5877,2210000.0],["2013-10-16",2.6037,2.6836,2.5968,2.6744,4222800.0],["2013-10-17",2.5991,2.6653,2.5695,2.6105,5469200.0],["2013-10-18",2.6379,2.647,2.6128,2.6379,2555200.0],["2013-10-21",2.6516,2.6676,2.6197,2.6379,2896800.0],["2013-10-22",2.7224,2.7315,2.5398,2.5877,5454800.0],["2013-10-23",2.5238,2.606,2.4873,2.5672,3220000.0],["2013-10-24",2.4919,2.5375,2.4759,2.5147,5936400.0],["2013-10-25",2.5444,2.5558,2.5056,2.5352,3076800.0],["2013-10-28",2.5466,2.5672,2.5352,2.5512,2275600.0],["2013-10-29",2.5672,2.5786,2.5535,2.5695,1378400.0],["2013-10-30",2.5786,2.5854,2.5193,2.5535,2985200.0],["2013-10-31",2.5603,2.5717,2.5238,2.533,4295600.0],["2013-11-01",2.5581,2.5809,2.533,2.5626,3016000.0],["2013-11-04",2.5786,2.5786,2.5307,2.5489,1212800.0],["2013-11-05",2.5489,2.5603,2.5215,2.5398,1118000.0],["2013-11-06",2.5444,2.5717,2.5261,2.5626,4069600.0],["2013-11-07",2.5581,2.5649,2.517,2.5421,3249600.0],["2013-11-08",2.5421,2.6014,2.5307,2.5535,3612400.0],["2013-11-11",2.5444,2.5444,2.5124,2.5398,2541200.0],["2013-11-12",2.5284,2.5535,2.5261,2.5535,3854400.0],["2013-11-13",2.533,2.5763,2.5215,2.5672,4122000.0],["2013-11-14",2.5626,2.6174,2.5558,2.606,2962400.0],["2013-11-15",2.6128,2.6607,2.5923,2.6607,2078400.0],["2013-11-18",2.679,2.7338,2.6653,2.6995,3552800.0],["2013-11-19",2.6881,2.7064,2.6288,2.663,3725200.0],["2013-11-20",2.663,2.6653,2.5923,2.6037,3308400.0],["2013-11-21",2.606,2.606,2.5672,2.5832,4579200.0],["2013-11-22",2.574,2.6676,2.5558,2.6425,3308800.0],["2013-11-25",2.6448,2.6562,2.6128,2.6334,2953600.0],["2013-11-26",2.6242,2.6425,2.5854,2.6128,2560400.0],["2013-11-27",2.6242,2.6585,2.6151,2.6197,1888000.0],["2013-11-29",2.6379,2.6904,2.606,2.663,2239600.0],["2013-12-02",2.6402,2.6858,2.6128,2.6288,1724000.0],["2013-12-03",2.6151,2.6242,2.5786,2.5991,2391600.0],["2013-12-04",2.6037,2.6448,2.6014,2.6288,2118800.0],["2013-12-05",2.6288,2.6585,2.6014,2.6448,2934800.0],["2013-12-06",2.6744,2.7224,2.6516,2.7178,3000000.0],["2013-12-09",2.7292,2.7703,2.7178,2.7452,4157200.0],["2013-12-10",2.7475,2.7634,2.7224,2.7406,2313200.0],["2013-12-11",2.7429,2.8273,2.7087,2.7087,4502800.0],["2013-12-12",2.6881,2.6995,2.6585,2.6585,2725200.0],["2013-12-13",2.6699,2.6904,2.647,2.6699,2340400.0],["2013-12-16",2.6767,2.7246,2.6744,2.7064,2449200.0],["2013-12-17",2.6973,2.7269,2.6858,2.6881,1722800.0],["2013-12-18",2.6927,2.736,2.6767,2.7292,961600.0],["2013-12-19",2.7383,2.7748,2.7246,2.7703,1254800.0],["2013-12-20",2.7931,2.873,2.7908,2.8501,3403600.0],["2013-12-23",2.6973,2.8889,2.6653,2.8775,2154400.0],["2013-12-24",2.8638,2.8867,2.8501,2.8638,563600.0],["2013-12-26",2.8638,2.873,2.8433,2.8615,1070000.0],["2013-12-27",2.8752,2.8752,2.857,2.8615,1318400.0],["2013-12-30",2.8364,2.8752,2.8091,2.8547,1247600.0],["2013-12-31",2.8479,2.8889,2.8479,2.873,1177200.0],["2014-01-02",2.8456,2.8524,2.7885,2.8136,881600.0],["2014-01-03",2.8319,2.8958,2.8273,2.8867,2156400.0],["2014-01-06",2.8958,2.8958,2.7931,2.825,5602400.0],["2014-01-07",2.8342,2.8638,2.8022,2.8159,4609200.0],["2014-01-08",2.7977,2.841,2.7977,2.8364,3102000.0],["2014-01-09",2.8273,2.8479,2.7954,2.8387,3540800.0],["2014-01-10",2.8456,2.9254,2.8433,2.9232,2900000.0],["2014-01-13",2.93,2.9734,2.9209,2.9346,2496800.0],["2014-01-14",2.9277,2.946,2.9118,2.9346,1966800.0],["2014-01-15",2.9346,2.946,2.9003,2.914,2266000.0],["2014-01-16",2.9209,3.0897,2.9209,3.0852,7188400.0],["2014-01-17",2.9437,3.0943,2.8821,3.0624,6101600.0],["2014-01-21",3.1095,3.1278,3.0203,3.0637,2335200.0],["2014-01-22",3.0729,3.1072,3.0683,3.0935,1607600.0],["2014-01-23",3.0614,3.0798,3.0409,3.0706,2850400.0],["2014-01-24",3.0409,3.0454,2.947,2.947,2928000.0],["2014-01-27",2.9333,2.9631,2.9104,2.9173,1614800.0],["2014-01-28",2.9425,2.9974,2.9379,2.9837,1342000.0],["2014-01-29",2.9608,2.9928,2.9402,2.947,1717200.0],["2014-01-30",2.9745,3.018,2.9585,2.9882,1496400.0],["2014-01-31",2.9608,2.9814,2.9287,2.9608,1911600.0],["2014-02-03",2.9516,2.9676,2.8647,2.8738,2873600.0],["2014-02-04",2.8944,2.9356,2.8647,2.9036,4964800.0],["2014-02-05",2.8876,2.8921,2.8372,2.8692,3220800.0],["2014-02-06",2.8876,2.9242,2.8807,2.9013,4578800.0],["2014-02-07",2.899,2.9493,2.899,2.9402,2062800.0],["2014-02-10",2.9379,2.9539,2.9219,2.9402,1131600.0],["2014-02-11",2.9562,2.9699,2.9242,2.9402,3680000.0],["2014-02-12",2.9425,2.9448,2.9173,2.9265,2012400.0],["2014-02-13",2.8853,2.9516,2.867,2.9493,2211200.0],["2014-02-14",2.947,2.9791,2.9448,2.9676,1298400.0],["2014-02-18",2.9699,2.9974,2.9653,2.9791,845200.0],["2014-02-19",2.9814,3.0271,2.9722,2.9791,2208800.0],["2014-02-20",2.9905,3.0042,2.9585,2.9997,2139200.0],["2014-02-21",2.9974,3.0454,2.9974,3.0386,922400.0],["2014-02-24",3.0546,3.1598,3.05,3.1347,3163200.0],["2014-02-25",3.1461,3.1598,3.1347,3.1484,2162000.0],["2014-02-26",3.153,3.2628,3.1392,3.2445,2278000.0],["2014-02-27",3.2514,3.2559,3.1987,3.2445,1371200.0],["2014-02-28",3.2445,3.2445,3.1324,3.1575,3938000.0],["2014-03-03",3.0912,3.1347,3.0386,3.1347,2042400.0],["2014-03-04",3.1621,3.2399,3.1621,3.2331,2380400.0],["2014-03-05",3.2376,3.2491,3.185,3.2308,2989600.0],["2014-03-06",3.2262,3.2491,3.2147,3.2399,2403600.0],["2014-03-07",3.1964,3.1964,3.1072,3.1484,2798000.0],["2014-03-10",3.1118,3.1507,3.0958,3.1232,1039200.0],["2014-03-11",3.1232,3.1553,3.0752,3.0958,1700800.0],["2014-03-12",3.0981,3.1598,3.0546,3.0683,2094000.0],["2014-03-13",3.0569,3.082,2.9699,2.9814,3292000.0],["2014-03-14",2.9608,3.0042,2.9127,2.9425,2463600.0],["2014-03-17",2.9699,3.0294,2.9448,2.9974,915200.0],["2014-03-18",2.9837,3.0431,2.9837,3.0317,2168400.0],["2014-03-19",3.0271,3.0294,2.9699,2.9882,1510000.0],["2014-03-20",2.9928,3.002,2.9516,2.9859,1496400.0],["2014-03-21",3.0203,3.034,2.9974,3.002,5114000.0],["2014-03-24",3.002,3.0134,2.947,2.9791,3282400.0],["2014-03-25",2.9814,3.0431,2.9676,2.9974,1514800.0],["2014-03-26",3.0134,3.034,2.9791,2.9859,1821600.0],["2014-03-27",2.9585,2.9882,2.931,2.9562,1823600.0],["2014-03-28",2.9745,3.0386,2.9676,3.0088,1262400.0],["2014-03-31",3.0111,3.0889,3.0111,3.066,1553600.0],["2014-04-01",3.082,3.153,3.0798,3.1415,1316800.0],["2014-04-02",3.1164,3.1804,3.1164,3.153,1586000.0],["2014-04-03",3.1255,3.1484,3.0614,3.082,1804400.0],["2014-04-04",3.0843,3.1118,3.0042,3.0226,1453600.0],["2014-04-07",3.0134,3.05,2.9951,3.0386,1902000.0],["2014-04-08",3.0454,3.0637,3.0042,3.0294,1370000.0],["2014-04-09",3.0271,3.0798,3.0271,3.0614,2016800.0],["2014-04-10",3.0752,3.0752,2.9905,2.9951,2667200.0],["2014-04-11",2.9974,3.0729,2.9974,3.0203,1948800.0],["2014-04-14",3.0409,3.0569,3.0042,3.0248,1405600.0],["2014-04-15",3.0729,3.1347,3.05,3.0935,4167200.0],["2014-04-16",3.066,3.1461,3.0523,3.137,2220800.0],["2014-04-17",3.1415,3.1598,3.0798,3.1141,2256000.0],["2014-04-21",2.9837,3.0454,2.9791,3.0088,2508800.0],["2014-04-22",2.9699,2.9859,2.8464,2.8601,5278800.0],["2014-04-23",2.8509,2.8509,2.7411,2.7434,6504800.0],["2014-04-24",2.7823,2.7869,2.7114,2.7228,4054000.0],["2014-04-25",2.6885,2.7205,2.6816,2.6999,3690800.0],["2014-04-28",2.7251,2.7731,2.7228,2.7526,3024000.0],["2014-04-29",2.748,2.7686,2.7228,2.7388,1966400.0],["2014-04-30",2.7274,2.7388,2.6908,2.7365,2878800.0],["2014-05-01",2.7411,2.7503,2.7205,2.7297,1095600.0],["2014-05-02",2.7343,2.7663,2.7022,2.7526,3828800.0],["2014-05-05",2.7159,2.748,2.7068,2.7251,1252800.0],["2014-05-06",2.7205,2.732,2.6931,2.6931,1203200.0],["2014-05-07",2.6885,2.6931,2.6244,2.6404,2739600.0],["2014-05-08",2.5855,2.6885,2.5832,2.6748,2827200.0],["2014-05-09",2.6862,2.7434,2.6587,2.7182,2176400.0],["2014-05-12",2.7388,2.7686,2.7205,2.7617,1594800.0],["2014-05-13",2.7777,2.78,2.7114,2.7365,3567600.0],["2014-05-14",2.7457,2.7503,2.7068,2.7068,1589200.0],["2014-05-15",2.6954,2.7045,2.6656,2.6862,1554800.0],["2014-05-16",2.6908,2.6908,2.6244,2.6542,2412400.0],["2014-05-19",2.5924,2.6084,2.5329,2.5947,4728000.0],["2014-05-20",2.5993,2.613,2.5901,2.6015,2790400.0],["2014-05-21",2.5993,2.6176,2.5832,2.5924,1772400.0],["2014-05-22",2.5764,2.5855,2.5489,2.5581,2398400.0],["2014-05-23",2.5947,2.6313,2.5764,2.629,2756400.0],["2014-05-27",2.6587,2.6725,2.6359,2.645,1671200.0],["2014-05-28",2.6496,2.6656,2.6107,2.6176,3108400.0],["2014-05-29",2.5764,2.5924,2.5535,2.5741,2330400.0],["2014-05-30",2.5993,2.5993,2.5466,2.5489,5700400.0],["2014-06-02",2.5604,2.5626,2.5329,2.5375,2988400.0],["2014-06-03",2.5283,2.5375,2.4986,2.5009,2480400.0],["2014-06-04",2.5009,2.5146,2.4849,2.4871,2036800.0],["2014-06-05",2.5192,2.5443,2.5123,2.5421,3334800.0],["2014-06-06",2.5741,2.597,2.5604,2.5855,1969600.0],["2014-06-09",2.5741,2.6084,2.5672,2.5993,1510000.0],["2014-06-10",2.6313,2.6313,2.5764,2.6038,2442000.0],["2014-06-11",2.5947,2.645,2.5947,2.6404,2730400.0],["2014-06-12",2.6427,2.6473,2.6221,2.6359,2155200.0],["2014-06-13",2.6336,2.6748,2.6313,2.6382,1671600.0],["2014-06-16",2.6382,2.6679,2.6382,2.661,1238000.0],["2014-06-17",2.6587,2.6976,2.6496,2.6839,2097600.0],["2014-06-18",2.661,2.6702,2.5947,2.6519,4462000.0],["2014-06-19",2.6725,2.6885,2.6587,2.6633,3834000.0],["2014-06-20",2.6404,2.6748,2.6336,2.661,2456000.0],["2014-06-23",2.6473,2.6473,2.6015,2.6084,7642400.0],["2014-06-24",2.6198,2.6244,2.5878,2.5993,3399600.0],["2014-06-25",2.597,2.6382,2.5741,2.6267,4878400.0],["2014-06-26",2.6313,2.6404,2.6084,2.6221,4389600.0],["2014-06-27",2.6404,2.7137,2.6153,2.7091,2848800.0],["2014-06-30",2.6976,2.732,2.6954,2.7205,2144800.0],["2014-07-01",2.6999,2.7503,2.6999,2.7503,2045200.0],["2014-07-02",2.7617,2.7892,2.7411,2.7777,2844800.0],["2014-07-03",2.7915,2.8029,2.7686,2.796,1720400.0],["2014-07-07",2.7983,2.8235,2.7846,2.8189,2758000.0],["2014-07-08",2.7777,2.78,2.7594,2.7732,2097200.0],["2014-07-09",2.7823,2.7869,2.7594,2.7846,2461600.0],["2014-07-10",2.732,2.78,2.732,2.7732,1474400.0],["2014-07-11",2.796,2.796,2.7594,2.7846,2703600.0],["2014-07-14",2.7411,2.7915,2.7411,2.7663,1217200.0],["2014-07-15",2.7686,2.7846,2.7388,2.7617,1582000.0],["2014-07-16",2.7709,2.7937,2.7571,2.78,1504000.0],["2014-07-17",2.7732,2.7754,2.6931,2.7022,2332800.0],["2014-07-18",2.7457,2.7594,2.7205,2.748,1102400.0],["2014-07-21",2.7114,2.7777,2.7045,2.7777,1754400.0],["2014-07-22",2.796,2.8166,2.78,2.7869,1547600.0],["2014-07-23",2.8235,2.8532,2.8212,2.8258,2112000.0],["2014-07-24",2.8143,2.8143,2.7251,2.7434,3101600.0],["2014-07-25",2.8173,2.8564,2.7415,2.7576,3668800.0],["2014-07-28",2.7599,2.7852,2.7323,2.7576,2208400.0],["2014-07-29",2.7553,2.7576,2.7139,2.7162,1799600.0],["2014-07-30",2.73,2.73,2.684,2.7047,1681600.0],["2014-07-31",2.73,2.7461,2.6472,2.6564,2026400.0],["2014-08-01",2.6564,2.6748,2.6495,2.6748,2221600.0],["2014-08-04",2.6886,2.7231,2.6656,2.7231,1023600.0],["2014-08-05",2.7139,2.73,2.6955,2.707,1383600.0],["2014-08-06",2.6771,2.6863,2.5874,2.6081,3089200.0],["2014-08-07",2.6357,2.6449,2.5989,2.615,2258400.0],["2014-08-08",2.6219,2.6932,2.615,2.6909,2943200.0],["2014-08-11",2.6909,2.7162,2.6702,2.7047,1045200.0],["2014-08-12",2.6886,2.7139,2.6679,2.7001,1730000.0],["2014-08-13",2.7208,2.7277,2.7024,2.7093,854000.0],["2014-08-14",2.7024,2.7231,2.6955,2.7185,926000.0],["2014-08-15",2.7116,2.7185,2.6472,2.6633,1612000.0],["2014-08-18",2.6817,2.6886,2.6656,2.6863,1594800.0],["2014-08-19",2.6955,2.7093,2.6794,2.6863,1019200.0],["2014-08-20",2.6909,2.6932,2.6725,2.6909,1491200.0],["2014-08-21",2.7024,2.707,2.6771,2.684,1045200.0],["2014-08-22",2.7024,2.7116,2.6817,2.684,1446800.0],["2014-08-25",2.6909,2.6909,2.6403,2.6541,1909600.0],["2014-08-26",2.6541,2.6771,2.6426,2.6679,738000.0],["2014-08-27",2.6794,2.7392,2.6656,2.7323,2196800.0],["2014-08-28",2.7323,2.7829,2.7254,2.7599,3296400.0],["2014-08-29",2.7668,2.7783,2.7369,2.7507,1780000.0],["2014-09-02",2.7507,2.8082,2.7208,2.8059,2276000.0],["2014-09-03",2.8265,2.8702,2.8104,2.8449,1819600.0],["2014-09-04",2.8426,2.8472,2.7921,2.8036,1056800.0],["2014-09-05",2.815,2.838,2.7921,2.8357,1025600.0],["2014-09-08",2.8357,2.8472,2.8173,2.8219,1327600.0],["2014-09-09",2.8173,2.8288,2.7921,2.7944,880400.0],["2014-09-10",2.7829,2.7898,2.7438,2.7806,920400.0],["2014-09-11",2.7714,2.7806,2.7392,2.7622,1258000.0],["2014-09-12",2.7576,2.7599,2.7208,2.7323,998800.0],["2014-09-15",2.7139,2.7185,2.6771,2.6932,1062400.0],["2014-09-16",2.6679,2.7415,2.6679,2.7346,1218800.0],["2014-09-17",2.7346,2.7576,2.7208,2.7346,2658000.0],["2014-09-18",2.7622,2.8036,2.7484,2.776,2653600.0],["2014-09-19",2.7829,2.8058,2.6748,2.6817,4627200.0],["2014-09-22",2.6748,2.707,2.6702,2.7047,1733600.0],["2014-09-23",2.6886,2.7507,2.6886,2.7392,1847600.0],["2014-09-24",2.753,2.7829,2.7369,2.7415,3410000.0],["2014-09-25",2.7093,2.7277,2.6587,2.6702,1239600.0],["2014-09-26",2.7024,2.7139,2.6702,2.684,1353200.0],["2014-09-29",2.6932,2.7737,2.6748,2.7576,3134400.0],["2014-09-30",2.7461,2.8059,2.73,2.7967,2922400.0],["2014-10-01",2.7852,2.8127,2.7553,2.8013,2910800.0],["2014-10-02",2.8058,2.8058,2.7277,2.7576,1110400.0],["2014-10-03",2.7576,2.7691,2.7323,2.7461,1316800.0],["2014-10-06",2.7599,2.7599,2.7116,2.753,1501600.0],["2014-10-07",2.7576,2.7852,2.7507,2.753,1616000.0],["2014-10-08",2.7185,2.799,2.7185,2.7898,1850000.0],["2014-10-09",2.7714,2.7921,2.7369,2.7438,1042400.0],["2014-10-10",2.7392,2.7553,2.707,2.7346,2367200.0],["2014-10-13",2.7346,2.7967,2.7277,2.7875,2282000.0],["2014-10-14",2.7461,2.8242,2.7461,2.8059,1484800.0],["2014-10-15",2.7714,2.8127,2.7185,2.8105,1632400.0],["2014-10-16",2.7484,2.7875,2.7254,2.7737,2545200.0],["2014-10-17",2.7737,2.7737,2.6587,2.7484,3530400.0],["2014-10-20",2.7116,2.7553,2.6817,2.7392,3209200.0],["2014-10-21",2.7599,2.8196,2.7346,2.8196,2343200.0],["2014-10-22",2.8173,2.8495,2.6748,2.6932,3088400.0],["2014-10-23",2.7047,2.7162,2.6449,2.6495,1150000.0],["2014-10-24",2.6265,2.6725,2.6035,2.6587,2555600.0],["2014-10-27",2.6357,2.6932,2.6242,2.6886,1354000.0],["2014-10-28",2.6863,2.7185,2.6679,2.7139,1643200.0],["2014-10-29",2.7093,2.7254,2.6771,2.7001,2102800.0],["2014-10-30",2.6932,2.7599,2.6748,2.7507,1406000.0],["2014-10-31",2.7461,2.815,2.7323,2.8059,2042000.0],["2014-11-03",2.7944,2.8518,2.7944,2.8495,1627200.0],["2014-11-04",2.8403,2.8633,2.8219,2.8403,1355600.0],["2014-11-05",2.8265,2.8725,2.8242,2.861,1861600.0],["2014-11-06",2.8748,2.8932,2.8472,2.8633,1212400.0],["2014-11-07",2.8771,2.8886,2.8426,2.8863,2530000.0],["2014-11-10",2.8403,2.8817,2.8196,2.8656,1154400.0],["2014-11-11",2.861,2.8794,2.8105,2.8127,1863600.0],["2014-11-12",2.8059,2.8472,2.8059,2.8242,1851200.0],["2014-11-13",2.8403,2.8541,2.8105,2.8219,1455200.0],["2014-11-14",2.8334,2.9116,2.8013,2.8932,3319600.0],["2014-11-17",2.884,2.9185,2.8679,2.8702,2206400.0],["2014-11-18",2.8978,2.9047,2.861,2.861,1616400.0],["2014-11-19",2.8564,2.8725,2.8105,2.8311,1350800.0],["2014-11-20",2.8311,2.8426,2.8059,2.8196,978000.0],["2014-11-21",2.8449,2.8817,2.8357,2.8794,890000.0],["2014-11-24",2.8817,2.9231,2.8656,2.9162,1309200.0],["2014-11-25",2.9254,2.9599,2.9208,2.9392,2670800.0],["2014-11-26",2.9323,2.9553,2.9208,2.9553,949600.0],["2014-11-28",2.9668,2.9806,2.9484,2.9668,941200.0],["2014-12-01",2.9576,2.976,2.9277,2.9622,1573200.0],["2014-12-02",2.9576,2.9875,2.9392,2.9852,1207200.0],["2014-12-03",2.9852,3.0243,2.9645,3.0243,872400.0],["2014-12-04",3.0128,3.0289,2.976,2.9829,1063200.0],["2014-12-05",2.9714,2.9714,2.9346,2.9484,867600.0],["2014-12-08",2.9231,2.9323,2.8564,2.8725,1376800.0],["2014-12-09",2.8058,2.8219,2.776,2.8081,3285200.0],["2014-12-10",2.7875,2.7898,2.7047,2.7139,2255600.0],["2014-12-11",2.7139,2.7415,2.6702,2.6863,1628000.0],["2014-12-12",2.6564,2.6587,2.5552,2.5713,4324400.0],["2014-12-15",2.5736,2.6081,2.5483,2.5943,2447200.0],["2014-12-16",2.5575,2.638,2.5414,2.5851,1628800.0],["2014-12-17",2.5989,2.6081,2.5644,2.592,1598400.0],["2014-12-18",2.6288,2.7346,2.6242,2.7323,2487600.0],["2014-12-19",2.7231,2.7461,2.6932,2.7047,3394800.0],["2014-12-22",2.7162,2.7461,2.7116,2.7392,1412400.0],["2014-12-23",2.7323,2.753,2.7254,2.7277,696400.0],["2014-12-24",2.7024,2.7461,2.6955,2.7162,424800.0],["2014-12-26",2.7323,2.7392,2.7001,2.7001,596400.0],["2014-12-29",2.6955,2.7139,2.6541,2.6633,2029200.0],["2014-12-30",2.6656,2.6817,2.6357,2.6541,912400.0],["2014-12-31",2.6725,2.6725,2.6035,2.6035,1278400.0],["2015-01-02",2.6495,2.6725,2.5897,2.6058,1582000.0],["2015-01-05",2.5966,2.5966,2.5575,2.5736,2979600.0],["2015-01-06",2.5759,2.5782,2.5023,2.5368,1458000.0],["2015-01-07",2.5644,2.5782,2.5345,2.5667,1201600.0],["2015-01-08",2.5966,2.6196,2.5874,2.6058,1441200.0],["2015-01-09",2.6334,2.6449,2.5713,2.5805,2873200.0],["2015-01-12",2.5851,2.615,2.5621,2.5943,1815600.0],["2015-01-13",2.6288,2.6702,2.6173,2.6426,1971200.0],["2015-01-14",2.592,2.6288,2.5621,2.5828,1857600.0],["2015-01-15",2.6173,2.6334,2.5414,2.5437,5055600.0],["2015-01-16",2.6288,2.8242,2.5874,2.7875,4553200.0],["2015-01-20",2.7599,2.7898,2.73,2.7461,1812800.0],["2015-01-21",2.7439,2.8318,2.7231,2.8294,2870800.0],["2015-01-22",2.8526,2.989,2.8294,2.989,5478000.0],["2015-01-23",2.9705,2.9774,2.8803,2.9335,2219200.0],["2015-01-26",2.9127,2.9959,2.9127,2.9797,1810000.0],["2015-01-27",2.9497,3.0213,2.9312,3.0005,2791200.0],["2015-01-28",3.0329,3.0791,3.0028,3.056,4242800.0],["2015-01-29",3.0167,3.0398,2.982,3.0259,2911200.0],["2015-01-30",2.982,3.0121,2.9404,2.9728,2466400.0],["2015-02-02",3.0213,3.0306,2.9728,3.019,2052000.0],["2015-02-03",3.0259,3.0814,2.9982,3.0629,3177600.0],["2015-02-04",3.0629,3.0884,3.0259,3.0306,3332400.0],["2015-02-05",3.0398,3.1323,3.0167,3.1022,4060000.0],["2015-02-06",3.1115,3.1207,3.0699,3.093,1860400.0],["2015-02-09",3.0907,3.1623,3.0583,3.123,2591200.0],["2015-02-10",3.1161,3.1623,3.0953,3.1461,1930800.0],["2015-02-11",3.1392,3.1646,3.1369,3.1485,1888800.0],["2015-02-12",3.1785,3.2363,3.1669,3.2155,2556000.0],["2015-02-13",3.2363,3.2779,3.2247,3.2779,1960000.0],["2015-02-17",3.2455,3.2617,3.2247,3.234,1559600.0],["2015-02-18",3.234,3.2455,3.1646,3.1878,3236800.0],["2015-02-19",3.1577,3.2086,3.123,3.197,1597200.0],["2015-02-20",3.1716,3.1924,3.1508,3.1854,1353200.0],["2015-02-23",3.1531,3.1993,3.1461,3.1461,2134000.0],["2015-02-24",3.1577,3.197,3.1461,3.1785,2213600.0],["2015-02-25",3.1924,3.2502,3.1901,3.2386,2114800.0],["2015-02-26",3.2363,3.2594,3.1901,3.2109,1706800.0],["2015-02-27",3.2039,3.2201,3.1739,3.1854,1541200.0],["2015-03-02",3.1831,3.2086,3.1485,3.197,1556400.0],["2015-03-03",3.197,3.2247,3.1947,3.2062,1132400.0],["2015-03-04",3.1716,3.2109,3.1485,3.1669,1711200.0],["2015-03-05",3.1762,3.1808,3.123,3.1669,890400.0],["2015-03-06",3.1415,3.1739,3.1138,3.1438,2460400.0],["2015-03-09",3.13,3.13,3.0629,3.0976,3526000.0],["2015-03-10",3.0652,3.0884,3.0444,3.0629,3186400.0],["2015-03-11",3.0745,3.0745,2.9936,3.0467,3348000.0],["2015-03-12",3.0537,3.1092,3.0514,3.0768,3251600.0],["2015-03-13",3.056,3.0699,3.0098,3.0467,1750400.0],["2015-03-16",2.9959,3.1184,2.9959,3.1184,1832400.0],["2015-03-17",3.0976,3.1184,3.0629,3.0953,1490000.0],["2015-03-18",3.0768,3.1508,3.0606,3.1323,2721600.0],["2015-03-19",3.1277,3.1485,3.1161,3.1184,1242000.0],["2015-03-20",3.1531,3.1947,3.1392,3.1831,2178800.0],["2015-03-23",3.1785,3.2271,3.16,3.2271,3556000.0],["2015-03-24",3.2201,3.2294,3.1716,3.1854,1841600.0],["2015-03-25",3.197,3.197,3.1161,3.1277,2438800.0],["2015-03-26",3.0953,3.1138,3.056,3.056,3106000.0],["2015-03-27",3.0259,3.1207,3.0074,3.1138,3719200.0],["2015-03-30",3.1392,3.1716,3.13,3.1693,1788800.0],["2015-03-31",3.1369,3.1646,3.0745,3.0791,2198400.0],["2015-04-01",3.0814,3.0953,3.019,3.0375,3041600.0],["2015-04-02",3.0375,3.0629,3.0236,3.0375,2148800.0],["2015-04-06",3.019,3.0444,3.0074,3.0352,1080000.0],["2015-04-07",3.0444,3.0514,3.0144,3.019,1332800.0],["2015-04-08",3.0352,3.0675,3.0028,3.0259,2474400.0],["2015-04-09",3.0398,3.1161,3.0398,3.1115,2762400.0],["2015-04-10",3.0976,3.1045,3.0421,3.0467,1320400.0],["2015-04-13",3.0444,3.0722,3.0098,3.0121,1661200.0],["2015-04-14",3.0329,3.0583,3.0074,3.0283,2364800.0],["2015-04-15",3.0051,3.0467,2.9959,3.0213,1785200.0],["2015-04-16",3.0028,3.019,2.945,3.0074,3058000.0],["2015-04-17",2.9658,2.989,2.9404,2.9681,2496000.0],["2015-04-20",2.9034,2.952,2.8872,2.9173,3386800.0],["2015-04-21",2.8826,2.8849,2.7878,2.7925,6246400.0],["2015-04-22",2.7439,2.7578,2.6723,2.7023,8244400.0],["2015-04-23",2.6861,2.7416,2.6723,2.7254,4088800.0],["2015-04-24",2.7162,2.7277,2.6422,2.6538,5591600.0],["2015-04-27",2.6931,2.7532,2.6931,2.7139,3860400.0],["2015-04-28",2.7185,2.7208,2.6607,2.6838,4917200.0],["2015-04-29",2.7254,2.7254,2.6792,2.6954,2691200.0],["2015-04-30",2.6977,2.7023,2.6376,2.6515,2708800.0],["2015-05-01",2.6769,2.7023,2.6538,2.6792,1166400.0],["2015-05-04",2.7116,2.7277,2.6954,2.7046,1612400.0],["2015-05-05",2.6908,2.7185,2.6884,2.7023,1662400.0],["2015-05-06",2.7,2.7023,2.633,2.6515,2092000.0],["2015-05-07",2.6561,2.6699,2.6283,2.6676,1576400.0],["2015-05-08",2.6884,2.7578,2.6815,2.7069,1896800.0],["2015-05-11",2.7069,2.7208,2.6538,2.6584,1292000.0],["2015-05-12",2.633,2.6746,2.633,2.6584,2109200.0],["2015-05-13",2.6769,2.7023,2.6561,2.6861,1718800.0],["2015-05-14",2.6954,2.6954,2.6538,2.663,1636800.0],["2015-05-15",2.6584,2.6954,2.6491,2.6584,2865200.0],["2015-05-18",2.6723,2.7162,2.6653,2.7046,1937200.0],["2015-05-19",2.7208,2.7254,2.6954,2.7185,1163200.0],["2015-05-20",2.7393,2.7693,2.7277,2.7578,2506400.0],["2015-05-21",2.7647,2.7647,2.6815,2.7023,2567600.0],["2015-05-22",2.7046,2.7116,2.6861,2.6931,1472800.0],["2015-05-26",2.6838,2.7,2.6653,2.6954,2038800.0],["2015-05-27",2.6931,2.7139,2.6815,2.7046,1229200.0],["2015-05-28",2.7046,2.7509,2.7023,2.7462,1584000.0],["2015-05-29",2.7624,2.7971,2.7578,2.7902,3180000.0],["2015-06-01",2.7971,2.804,2.7717,2.7878,1244400.0],["2015-06-02",2.7324,2.7832,2.7139,2.774,2119200.0],["2015-06-03",2.7393,2.7693,2.7277,2.7509,2070000.0],["2015-06-04",2.7532,2.7948,2.7532,2.7809,1988400.0],["2015-06-05",2.774,2.7809,2.737,2.7809,1874400.0],["2015-06-08",2.7693,2.7971,2.7509,2.7532,2169600.0],["2015-06-09",2.6884,2.7023,2.6607,2.6908,2096800.0],["2015-06-10",2.774,2.8156,2.7555,2.7971,1916800.0],["2015-06-11",2.7231,2.7601,2.7092,2.7578,2582800.0],["2015-06-12",2.7162,2.7162,2.6861,2.7023,1587600.0],["2015-06-15",2.6977,2.7277,2.6977,2.7208,883200.0],["2015-06-16",2.7116,2.7439,2.6977,2.737,1897200.0],["2015-06-17",2.7393,2.7832,2.737,2.767,1385200.0],["2015-06-18",2.7855,2.8271,2.7855,2.8179,1517200.0],["2015-06-19",2.8202,2.8294,2.7717,2.774,3749200.0],["2015-06-22",2.7994,2.8133,2.7832,2.7948,1492400.0],["2015-06-23",2.7832,2.8549,2.774,2.8133,1552800.0],["2015-06-24",2.8133,2.8133,2.7855,2.7878,1138000.0],["2015-06-25",2.7832,2.8456,2.7693,2.8133,2089600.0],["2015-06-26",2.8248,2.8364,2.7994,2.8341,1904800.0],["2015-06-29",2.8017,2.8017,2.7832,2.7948,1970800.0],["2015-06-30",2.7832,2.7878,2.7509,2.767,1802800.0],["2015-07-01",2.7809,2.7948,2.7647,2.7855,1442800.0],["2015-07-02",2.7971,2.8133,2.767,2.811,1586800.0],["2015-07-06",2.7948,2.8318,2.7832,2.7971,993600.0],["2015-07-07",2.7925,2.7994,2.7462,2.7925,1640800.0],["2015-07-08",2.7647,2.7786,2.7208,2.7532,1740800.0],["2015-07-09",2.7532,2.7624,2.7208,2.7324,1469600.0],["2015-07-10",2.7555,2.7855,2.7555,2.7786,1440000.0],["2015-07-13",2.804,2.8271,2.7948,2.7971,1095200.0],["2015-07-14",2.8318,2.8479,2.8086,2.8133,1660800.0],["2015-07-15",2.8711,2.8872,2.8549,2.8618,1304400.0],["2015-07-16",2.8971,2.9041,2.8692,2.8808,1502000.0],["2015-07-17",2.8808,2.8948,2.8436,2.8459,1935200.0],["2015-07-20",2.8436,2.8669,2.8134,2.8296,1041200.0],["2015-07-21",2.8901,2.9204,2.8808,2.8995,2073200.0],["2015-07-22",2.9251,3.0042,2.9157,2.9693,2355600.0],["2015-07-23",2.932,2.9809,2.9227,2.9297,1818400.0],["2015-07-24",2.8715,2.8739,2.8017,2.8529,1226400.0],["2015-07-27",2.8227,2.839,2.7947,2.8227,1055200.0],["2015-07-28",2.8366,2.8552,2.8273,2.8366,1692400.0],["2015-07-29",2.8599,2.8785,2.839,2.8599,1183200.0],["2015-07-30",2.8296,2.8552,2.804,2.8529,859600.0],["2015-07-31",2.8808,2.8808,2.8576,2.8762,791600.0],["2015-08-03",2.8855,2.8878,2.8459,2.8552,904000.0],["2015-08-04",2.8157,2.8832,2.8157,2.8459,4744400.0],["2015-08-05",2.9041,2.946,2.8855,2.9437,1673600.0],["2015-08-06",2.9251,2.953,2.9111,2.9134,1283200.0],["2015-08-07",2.9204,2.9204,2.8832,2.9064,824000.0],["2015-08-10",2.8948,2.9367,2.8948,2.9251,1482800.0],["2015-08-11",2.8948,2.9041,2.8273,2.8622,1689600.0],["2015-08-12",2.8739,2.96,2.8483,2.9437,1214800.0],["2015-08-13",2.8855,2.9274,2.8646,2.9064,1504400.0],["2015-08-14",2.9111,2.9367,2.9111,2.9181,460800.0],["2015-08-17",2.8971,2.9134,2.8646,2.9064,1100400.0],["2015-08-18",2.8855,2.9227,2.8669,2.9181,1238800.0],["2015-08-19",2.9344,2.9344,2.8971,2.9157,1246000.0],["2015-08-20",2.9041,2.9041,2.7924,2.7947,3695600.0],["2015-08-21",2.8157,2.8739,2.7622,2.7761,2568400.0],["2015-08-24",2.583,2.6993,2.5155,2.6551,2606000.0],["2015-08-25",2.7133,2.7878,2.6621,2.6621,2687200.0],["2015-08-26",2.7505,2.7598,2.6574,2.7203,1561600.0],["2015-08-27",2.7249,2.7412,2.6947,2.7249,3689200.0],["2015-08-28",2.7435,2.7622,2.7203,2.7529,1671600.0],["2015-08-31",2.7529,2.7598,2.7017,2.7249,2989200.0],["2015-09-01",2.697,2.7156,2.6854,2.6947,1520000.0],["2015-09-02",2.7249,2.7389,2.704,2.7273,1575200.0],["2015-09-03",2.7668,2.8273,2.7668,2.7924,1896000.0],["2015-09-04",2.7598,2.7691,2.6249,2.683,2878800.0],["2015-09-08",2.7249,2.7482,2.7063,2.7342,2376800.0],["2015-09-09",2.7459,2.7668,2.6598,2.6691,2845200.0],["2015-09-10",2.6621,2.7296,2.6551,2.7086,2953600.0],["2015-09-11",2.711,2.7435,2.711,2.7249,1174800.0],["2015-09-14",2.7482,2.7529,2.7179,2.7249,1870400.0],["2015-09-15",2.7319,2.7598,2.718,2.7552,1980800.0],["2015-09-16",2.7808,2.8413,2.7738,2.811,2611600.0],["2015-09-17",2.8134,2.8599,2.7994,2.818,2377200.0],["2015-09-18",2.8366,2.8506,2.7878,2.7901,2338800.0],["2015-09-21",2.8064,2.8436,2.8017,2.832,2100400.0],["2015-09-22",2.7947,2.811,2.697,2.7529,5540800.0],["2015-09-23",2.7482,2.7738,2.7179,2.7482,3440800.0],["2015-09-24",2.7319,2.7529,2.6993,2.7319,2750800.0],["2015-09-25",2.7645,2.7645,2.7319,2.7459,1710800.0],["2015-09-28",2.7249,2.7273,2.6877,2.7133,1835600.0],["2015-09-29",2.7226,2.7994,2.7063,2.7947,3713200.0],["2015-09-30",2.8203,2.8692,2.8134,2.8599,4506000.0],["2015-10-01",2.8576,2.8739,2.7226,2.7947,2566800.0],["2015-10-02",2.7901,2.839,2.7715,2.8366,1992000.0],["2015-10-05",2.8483,2.8995,2.8436,2.8855,1676800.0],["2015-10-06",2.8459,2.8832,2.839,2.8808,2110000.0],["2015-10-07",2.832,2.9088,2.832,2.8948,3532800.0],["2015-10-08",2.8925,2.9297,2.8855,2.9274,1911200.0],["2015-10-09",2.9274,2.9879,2.9181,2.9786,3378800.0],["2015-10-12",2.9437,2.9437,2.8855,2.9088,2693200.0],["2015-10-13",2.8971,2.9041,2.8715,2.8855,2348800.0],["2015-10-14",2.8808,2.9041,2.8506,2.8599,1148400.0],["2015-10-15",2.8622,2.9018,2.8576,2.8971,1731600.0],["2015-10-16",2.8995,2.9227,2.8785,2.9181,2173200.0],["2015-10-19",2.8925,2.9157,2.8669,2.9111,1703600.0],["2015-10-20",2.8715,2.8832,2.8483,2.8599,2480800.0],["2015-10-21",2.7924,2.8157,2.7598,2.7738,2919200.0],["2015-10-22",2.7622,2.8273,2.7342,2.825,2563200.0],["2015-10-23",2.8413,2.8576,2.8273,2.8483,1357600.0],["2015-10-26",2.839,2.8925,2.839,2.8739,2332400.0],["2015-10-27",2.8692,2.8855,2.8552,2.8646,1764800.0],["2015-10-28",2.8762,2.9367,2.8715,2.8948,1905200.0],["2015-10-29",2.8808,2.8808,2.8483,2.8785,1588400.0],["2015-10-30",2.8739,2.9251,2.8646,2.8808,2299600.0],["2015-11-02",2.8832,2.8878,2.8413,2.8808,1454000.0],["2015-11-03",2.8669,2.8925,2.8552,2.8785,1317200.0],["2015-11-04",2.8692,2.8692,2.825,2.8552,2017200.0],["2015-11-05",2.8529,2.8576,2.8134,2.8273,1056800.0],["2015-11-06",2.8157,2.8436,2.8087,2.8343,1159600.0],["2015-11-09",2.8157,2.8157,2.7342,2.7366,3916000.0],["2015-11-10",2.7529,2.7761,2.7249,2.7598,1866400.0],["2015-11-11",2.7785,2.7785,2.7249,2.7319,1045200.0],["2015-11-12",2.7296,2.7645,2.7226,2.7296,1624000.0],["2015-11-13",2.7296,2.7296,2.7017,2.7203,1748800.0],["2015-11-16",2.7203,2.7482,2.7156,2.7482,6428800.0],["2015-11-17",2.7529,2.7808,2.6877,2.7342,2897200.0],["2015-11-18",2.7342,2.7459,2.718,2.7342,1875200.0],["2015-11-19",2.7366,2.804,2.7366,2.7831,1939600.0],["2015-11-20",2.8017,2.825,2.7761,2.7785,1295200.0],["2015-11-23",2.7854,2.7947,2.7668,2.7761,1267200.0],["2015-11-24",2.7552,2.7854,2.7482,2.7831,1512000.0],["2015-11-25",2.7924,2.7924,2.7412,2.7412,1480800.0],["2015-11-27",2.7691,2.7901,2.7529,2.7785,1134800.0],["2015-11-30",2.7901,2.9251,2.7808,2.9204,10733600.0],["2015-12-01",2.9227,2.9251,2.8622,2.8948,3545600.0],["2015-12-02",2.8646,2.8832,2.8483,2.8599,3049600.0],["2015-12-03",2.8436,2.8832,2.8227,2.825,2580400.0],["2015-12-04",2.8343,2.8529,2.804,2.8343,1422000.0],["2015-12-07",2.8436,2.8529,2.825,2.8343,1184400.0],["2015-12-08",2.7994,2.818,2.7785,2.7947,1756400.0],["2015-12-09",2.7808,2.8064,2.7715,2.7785,1219200.0],["2015-12-10",2.7854,2.7901,2.7622,2.7761,973200.0],["2015-12-11",2.7459,2.7598,2.7296,2.7435,2579200.0],["2015-12-14",2.7505,2.7738,2.7505,2.7645,1352400.0],["2015-12-15",2.7924,2.8227,2.7808,2.7947,1698000.0],["2015-12-16",2.7761,2.8017,2.7622,2.7854,2396400.0],["2015-12-17",2.7552,2.7831,2.7156,2.7249,2998800.0],["2015-12-18",2.7296,2.7435,2.7017,2.7086,3743600.0],["2015-12-21",2.7342,2.7435,2.6993,2.7226,1731600.0],["2015-12-22",2.7529,2.7529,2.7179,2.7459,1876000.0],["2015-12-23",2.7552,2.7715,2.7296,2.7459,2748400.0],["2015-12-24",2.7505,2.7738,2.7505,2.7622,1166800.0],["2015-12-28",2.7645,2.7715,2.7179,2.7273,3879200.0],["2015-12-29",2.7459,2.7552,2.7226,2.7342,2536400.0],["2015-12-30",2.7156,2.7319,2.704,2.7086,1156400.0],["2015-12-31",2.7179,2.7179,2.6761,2.6854,1957600.0],["2016-01-04",2.6435,2.6574,2.5969,2.6063,5080800.0],["2016-01-05",2.6132,2.6342,2.6016,2.6202,2576800.0],["2016-01-06",2.59,2.6342,2.5876,2.6225,2605200.0],["2016-01-07",2.6039,2.6551,2.5783,2.6063,4433200.0],["2016-01-08",2.6412,2.6505,2.5923,2.5969,2339200.0],["2016-01-11",2.5969,2.5969,2.5271,2.5481,2656800.0],["2016-01-12",2.5993,2.6574,2.5807,2.6435,3208400.0],["2016-01-13",2.6295,2.6505,2.5737,2.576,2344000.0],["2016-01-14",2.6016,2.6644,2.5853,2.6412,2740800.0],["2016-01-15",2.5807,2.5876,2.5481,2.5713,2736000.0],["2016-01-19",2.5969,2.6202,2.5527,2.5737,2806800.0],["2016-01-20",2.5364,2.6272,2.5271,2.5993,2862800.0],["2016-01-21",2.6156,2.6528,2.5923,2.6319,2420400.0],["2016-01-22",2.6714,2.6993,2.6458,2.6644,2308000.0],["2016-01-25",2.6423,2.6681,2.633,2.633,1642000.0],["2016-01-26",2.6353,2.6844,2.6306,2.6704,2223200.0],["2016-01-27",2.6634,2.7265,2.661,2.6751,3021600.0],["2016-01-28",2.6657,2.6844,2.6423,2.6587,2194800.0],["2016-01-29",2.7008,2.7405,2.7008,2.7405,1163200.0],["2016-02-01",2.7172,2.778,2.7172,2.7686,2041600.0],["2016-02-02",2.7405,2.7826,2.7335,2.7522,2866000.0],["2016-02-03",2.7476,2.7593,2.7055,2.7522,2050800.0],["2016-02-04",2.7429,2.7896,2.7405,2.7873,3078400.0],["2016-02-05",2.7663,2.7663,2.7008,2.7359,1934800.0],["2016-02-08",2.6704,2.6844,2.6096,2.647,1607200.0],["2016-02-09",2.626,2.6423,2.5932,2.6166,1636400.0],["2016-02-10",2.6236,2.6634,2.6166,2.6283,1571600.0],["2016-02-11",2.5745,2.5745,2.4903,2.5698,3375600.0],["2016-02-12",2.6026,2.6073,2.5535,2.5886,2762400.0],["2016-02-16",2.6236,2.6283,2.5956,2.6166,2235200.0],["2016-02-17",2.6377,2.6704,2.626,2.6587,3961600.0],["2016-02-18",2.6797,2.7452,2.6774,2.7125,4090000.0],["2016-02-19",2.7078,2.7289,2.6868,2.7172,2028000.0],["2016-02-22",2.7172,2.7195,2.6891,2.7008,2208800.0],["2016-02-23",2.6821,2.6914,2.6657,2.6657,1456400.0],["2016-02-24",2.6306,2.647,2.6073,2.64,2262800.0],["2016-02-25",2.647,2.654,2.6236,2.6517,1495200.0],["2016-02-26",2.661,2.661,2.6306,2.6423,1498800.0],["2016-02-29",2.633,2.633,2.6119,2.6143,2153600.0],["2016-03-01",2.6447,2.7125,2.6447,2.7008,1581200.0],["2016-03-02",2.7031,2.7967,2.6985,2.7896,4722000.0],["2016-03-03",2.7803,2.792,2.7639,2.7873,1427600.0],["2016-03-04",2.7593,2.8037,2.7593,2.7943,1772400.0],["2016-03-07",2.7803,2.8177,2.7733,2.8013,1083600.0],["2016-03-08",2.778,2.792,2.7499,2.7593,1703200.0],["2016-03-09",2.7686,2.7709,2.7405,2.7663,1878800.0],["2016-03-10",2.7709,2.7733,2.7218,2.7429,1494000.0],["2016-03-11",2.7639,2.7686,2.7476,2.7639,1358800.0],["2016-03-14",2.7593,2.8177,2.7569,2.806,1969200.0],["2016-03-15",2.7803,2.7967,2.7686,2.7873,2218800.0],["2016-03-16",2.785,2.8107,2.7663,2.8107,1230400.0],["2016-03-17",2.8084,2.8575,2.7943,2.8434,1743200.0],["2016-03-18",2.8762,2.8832,2.8504,2.8832,2696800.0],["2016-03-21",2.8855,2.9042,2.8855,2.8902,1206800.0],["2016-03-22",2.8808,2.9066,2.8668,2.8785,1243200.0],["2016-03-23",2.8855,2.8949,2.8692,2.8785,1492000.0],["2016-03-24",2.8692,2.9089,2.8645,2.8996,1556000.0],["2016-03-28",2.9019,2.9159,2.8715,2.8785,1260000.0],["2016-03-29",2.8598,2.8996,2.8598,2.8996,3249600.0],["2016-03-30",2.9183,2.944,2.9019,2.93,1788800.0],["2016-03-31",2.93,2.972,2.9136,2.9416,2406400.0],["2016-04-01",2.9183,2.9884,2.8879,2.9814,2202800.0],["2016-04-04",2.9837,3.0141,2.9767,2.9907,1716000.0],["2016-04-05",2.951,2.951,2.8902,2.9183,3417200.0],["2016-04-06",2.9159,2.9183,2.8902,2.9066,1628800.0],["2016-04-07",2.8762,2.9066,2.8411,2.8504,2944800.0],["2016-04-08",2.8692,2.8808,2.8271,2.8341,1467200.0],["2016-04-11",2.9136,2.937,2.8879,2.8972,3650800.0],["2016-04-12",2.9089,2.9346,2.8972,2.9229,2533200.0],["2016-04-13",2.958,2.9931,2.9463,2.9791,3275600.0],["2016-04-14",2.972,2.9837,2.9487,2.9674,2457600.0],["2016-04-15",2.9884,3.0258,2.9814,3.0235,1879200.0],["2016-04-18",3.0071,3.0141,2.965,3.0118,2649600.0],["2016-04-19",3.0235,3.0586,3.0141,3.0328,2761600.0],["2016-04-20",2.9931,3.0515,2.9907,3.0305,9000400.0],["2016-04-21",2.8972,2.9112,2.8668,2.8902,5313200.0],["2016-04-22",2.8692,2.9019,2.8341,2.8551,2088400.0],["2016-04-25",2.8504,2.8949,2.8411,2.8738,2020800.0],["2016-04-26",2.8855,2.8996,2.8645,2.8832,1418400.0],["2016-04-27",2.8785,2.9229,2.8692,2.8855,1836000.0],["2016-04-28",2.8621,2.8879,2.8434,2.8434,2257600.0],["2016-04-29",2.8294,2.8504,2.8084,2.8411,1998800.0],["2016-05-02",2.8411,2.8481,2.806,2.8177,1643200.0],["2016-05-03",2.7896,2.813,2.7686,2.7803,1958400.0],["2016-05-04",2.7593,2.7709,2.7452,2.7639,1857200.0],["2016-05-05",2.7686,2.785,2.7569,2.7616,2182400.0],["2016-05-06",2.7289,2.778,2.7242,2.7709,2425600.0],["2016-05-09",2.7756,2.8154,2.7756,2.806,2394800.0],["2016-05-10",2.792,2.8154,2.785,2.7967,2380000.0],["2016-05-11",2.792,2.8037,2.7803,2.7826,1062000.0],["2016-05-12",2.799,2.8154,2.7733,2.792,1434000.0],["2016-05-13",2.7826,2.8037,2.7663,2.7709,1238400.0],["2016-05-16",2.7896,2.8084,2.7756,2.8013,1079600.0],["2016-05-17",2.7967,2.799,2.7639,2.7686,1240000.0],["2016-05-18",2.7686,2.813,2.7616,2.792,3039600.0],["2016-05-19",2.778,2.792,2.7593,2.7756,884800.0],["2016-05-20",2.785,2.806,2.785,2.806,1040800.0],["2016-05-23",2.799,2.799,2.7803,2.7943,997200.0],["2016-05-24",2.7967,2.8107,2.7803,2.806,3741200.0],["2016-05-25",2.8224,2.8388,2.8037,2.8341,2164400.0],["2016-05-26",2.8458,2.8481,2.8224,2.8364,1753200.0],["2016-05-27",2.8411,2.8458,2.8247,2.8458,1644000.0],["2016-05-31",2.8411,2.8411,2.8013,2.8084,4540400.0],["2016-06-01",2.8084,2.8551,2.8084,2.8481,1706400.0],["2016-06-02",2.8294,2.8388,2.799,2.8388,3860400.0],["2016-06-03",2.8317,2.8434,2.82,2.8364,1722800.0],["2016-06-06",2.8341,2.8364,2.8037,2.8247,2518800.0],["2016-06-07",2.8317,2.8504,2.8224,2.8504,2741200.0],["2016-06-08",2.8598,2.8621,2.8434,2.8551,688800.0],["2016-06-09",2.8341,2.8481,2.8247,2.8388,1831200.0],["2016-06-10",2.8271,2.8341,2.8177,2.8294,1739600.0],["2016-06-13",2.806,2.8247,2.7873,2.7967,1011600.0],["2016-06-14",2.806,2.8107,2.785,2.7967,1490800.0],["2016-06-15",2.7967,2.813,2.7873,2.8013,2392400.0],["2016-06-16",2.7967,2.813,2.7873,2.806,1363200.0],["2016-06-17",2.806,2.8107,2.7943,2.8037,2705200.0],["2016-06-20",2.8411,2.8692,2.8411,2.8504,992400.0],["2016-06-21",2.8598,2.8692,2.8388,2.8528,1034800.0],["2016-06-22",2.8621,2.8808,2.8551,2.8645,895200.0],["2016-06-23",2.8925,2.8972,2.8785,2.8808,1285600.0],["2016-06-24",2.7709,2.806,2.7663,2.7756,1759200.0],["2016-06-27",2.7593,2.7616,2.7289,2.7429,2234000.0],["2016-06-28",2.7546,2.7826,2.7476,2.7826,2411600.0],["2016-06-29",2.8247,2.8458,2.8107,2.8388,1576000.0],["2016-06-30",2.8481,2.8925,2.8154,2.8902,2883200.0],["2016-07-01",2.8855,2.8902,2.8785,2.8832,705200.0],["2016-07-05",2.8715,2.8715,2.8481,2.8645,1380800.0],["2016-07-06",2.8481,2.8551,2.8271,2.8481,2443600.0],["2016-07-07",2.8414,2.8624,2.8297,2.8367,1443600.0],["2016-07-08",2.8554,2.8671,2.8461,2.8671,1142000.0],["2016-07-11",2.8905,2.9093,2.8858,2.9046,1026800.0],["2016-07-12",2.9139,2.9186,2.8952,2.9163,2156000.0],["2016-07-13",2.9186,2.9186,2.8952,2.9116,1923200.0],["2016-07-14",2.9069,2.9163,2.8905,2.8905,1697600.0],["2016-07-15",2.8203,2.8414,2.7852,2.7969,4096000.0],["2016-07-18",2.7852,2.7946,2.7618,2.7735,1838000.0],["2016-07-19",2.6799,2.7033,2.5816,2.5839,5399200.0],["2016-07-20",2.6565,2.722,2.6565,2.6846,3476400.0],["2016-07-21",2.6916,2.7056,2.6518,2.6518,2512400.0],["2016-07-22",2.6588,2.6588,2.6284,2.6331,1819200.0],["2016-07-25",2.6495,2.6729,2.6448,2.6518,2021600.0],["2016-07-26",2.6541,2.6752,2.6495,2.6612,2266000.0],["2016-07-27",2.6822,2.6892,2.6705,2.6775,2833200.0],["2016-07-28",2.6963,2.7127,2.6846,2.6963,3224800.0],["2016-07-29",2.6963,2.6986,2.6448,2.6541,2021200.0],["2016-08-01",2.6939,2.722,2.6916,2.708,4567600.0],["2016-08-02",2.7009,2.7033,2.6658,2.6682,1685200.0],["2016-08-03",2.6588,2.6635,2.6448,2.6588,1658400.0],["2016-08-04",2.6541,2.6658,2.6518,2.6612,1366800.0],["2016-08-05",2.6658,2.6846,2.6588,2.6658,1073200.0],["2016-08-08",2.6682,2.6799,2.6565,2.6612,1479600.0],["2016-08-09",2.6541,2.6682,2.6401,2.6424,3342000.0],["2016-08-10",2.6331,2.6424,2.6261,2.6354,1787200.0],["2016-08-11",2.6354,2.6565,2.6354,2.6518,1324000.0],["2016-08-12",2.6448,2.6682,2.6331,2.6424,555600.0],["2016-08-15",2.6541,2.6588,2.6448,2.6518,897200.0],["2016-08-16",2.6424,2.6448,2.6237,2.6284,1020000.0],["2016-08-17",2.6073,2.6144,2.5675,2.5839,2808800.0],["2016-08-18",2.5746,2.5746,2.5488,2.5558,2592800.0],["2016-08-19",2.5324,2.5441,2.5231,2.5301,1918000.0],["2016-08-22",2.516,2.5184,2.4856,2.495,2564000.0],["2016-08-23",2.5114,2.5278,2.509,2.516,3702000.0],["2016-08-24",2.5184,2.5184,2.4786,2.4809,1834000.0],["2016-08-25",2.4552,2.4716,2.4412,2.4529,2804000.0],["2016-08-26",2.4248,2.4412,2.4084,2.4224,3449200.0],["2016-08-29",2.4107,2.4154,2.3803,2.3803,2834000.0],["2016-08-30",2.3967,2.4248,2.3826,2.3897,2035200.0],["2016-08-31",2.3943,2.4177,2.378,2.4154,3687200.0],["2016-09-01",2.4014,2.4107,2.3897,2.4037,2944400.0],["2016-09-02",2.4131,2.4365,2.4131,2.4318,2308800.0],["2016-09-06",2.4365,2.4388,2.406,2.4201,1810000.0],["2016-09-07",2.4224,2.4248,2.385,2.392,1740800.0],["2016-09-08",2.378,2.3873,2.3475,2.3499,3156000.0],["2016-09-09",2.3429,2.3475,2.296,2.2984,4473600.0],["2016-09-12",2.3241,2.3288,2.3031,2.3171,3176400.0],["2016-09-13",2.2937,2.3077,2.2726,2.2773,3772000.0],["2016-09-14",2.2843,2.3031,2.275,2.282,3497600.0],["2016-09-15",2.282,2.3101,2.275,2.296,3291600.0],["2016-09-16",2.289,2.2984,2.268,2.268,3452400.0],["2016-09-19",2.282,2.3194,2.2797,2.3101,3329200.0],["2016-09-20",2.3171,2.3335,2.2984,2.2984,2121200.0],["2016-09-21",2.3124,2.3124,2.282,2.296,4699200.0],["2016-09-22",2.3101,2.3171,2.2937,2.3031,4232000.0],["2016-09-23",2.2937,2.3241,2.282,2.2867,3807200.0],["2016-09-26",2.289,2.3007,2.2726,2.282,4010400.0],["2016-09-27",2.3007,2.3194,2.2914,2.3007,3754800.0],["2016-09-28",2.3031,2.3101,2.282,2.289,2519600.0],["2016-09-29",2.2867,2.3194,2.2726,2.289,5997600.0],["2016-09-30",2.3077,2.3124,2.2703,2.2726,4164800.0],["2016-10-03",2.2914,2.2914,2.2656,2.2773,4143600.0],["2016-10-04",2.2773,2.296,2.2609,2.268,2817600.0],["2016-10-05",2.2633,2.282,2.2633,2.275,2455200.0],["2016-10-06",2.275,2.289,2.268,2.282,2172000.0],["2016-10-07",2.282,2.2843,2.2703,2.2797,2103600.0],["2016-10-10",2.2914,2.3031,2.2867,2.2984,1068800.0],["2016-10-11",2.2984,2.3077,2.268,2.2703,2522000.0],["2016-10-12",2.275,2.2773,2.2586,2.268,2762800.0],["2016-10-13",2.2539,2.3241,2.2539,2.3194,4542400.0],["2016-10-14",2.296,2.296,2.275,2.2843,2928800.0],["2016-10-17",2.275,2.2984,2.275,2.2937,4184400.0],["2016-10-18",2.3499,2.3616,2.3358,2.3382,3639200.0],["2016-10-19",2.3803,2.385,2.3522,2.3546,4124400.0],["2016-10-20",2.3756,2.3756,2.3031,2.3218,3746400.0],["2016-10-21",2.3148,2.3148,2.2843,2.289,3181600.0],["2016-10-24",2.2563,2.2797,2.2516,2.2773,4135600.0],["2016-10-25",2.2773,2.2773,2.2586,2.268,3477200.0],["2016-10-26",2.2352,2.2563,2.2258,2.2422,3192800.0],["2016-10-27",2.2118,2.2235,2.2048,2.2118,4909600.0],["2016-10-28",2.2188,2.2563,2.2141,2.2539,4729200.0],["2016-10-31",2.2609,2.2656,2.2539,2.2633,3054400.0],["2016-11-01",2.2492,2.2609,2.2375,2.2586,4741200.0],["2016-11-02",2.2446,2.2563,2.2235,2.2375,1421600.0],["2016-11-03",2.2071,2.2188,2.1977,2.2024,2266000.0],["2016-11-04",2.2024,2.2399,2.1977,2.2165,2581200.0],["2016-11-07",2.2282,2.2633,2.2211,2.2633,6064800.0],["2016-11-08",2.2305,2.2469,2.2211,2.2328,3269200.0],["2016-11-09",2.1977,2.2141,2.165,2.2094,3326800.0],["2016-11-10",2.2001,2.2258,2.179,2.1977,3635200.0],["2016-11-11",2.186,2.1977,2.1673,2.172,2628400.0],["2016-11-14",2.1767,2.186,2.1275,2.1556,2635200.0],["2016-11-15",2.172,2.1907,2.1416,2.172,5156400.0],["2016-11-16",2.1556,2.2118,2.1556,2.1907,2974000.0],["2016-11-17",2.186,2.186,2.1603,2.172,2146800.0],["2016-11-18",2.1697,2.1767,2.1603,2.1626,1439200.0],["2016-11-21",2.1697,2.1954,2.1533,2.1697,1654800.0],["2016-11-22",2.1814,2.1977,2.172,2.1907,2303200.0],["2016-11-23",2.1814,2.2118,2.1743,2.2001,2562000.0],["2016-11-25",2.2188,2.2726,2.2188,2.2703,1442000.0],["2016-11-28",2.2586,2.2609,2.2305,2.2469,2420000.0],["2016-11-29",2.2469,2.2469,2.2282,2.2422,1694400.0],["2016-11-30",2.2399,2.275,2.2399,2.2445,7768800.0],["2016-12-01",2.2492,2.2539,2.2094,2.2165,3240000.0],["2016-12-02",2.2094,2.2094,2.1697,2.1837,2422800.0],["2016-12-05",2.1954,2.1977,2.1603,2.1697,2300800.0],["2016-12-06",2.1837,2.1931,2.1673,2.186,2527200.0],["2016-12-07",2.179,2.2165,2.1697,2.2071,3222400.0],["2016-12-08",2.2094,2.2165,2.179,2.1884,3368800.0],["2016-12-09",2.1931,2.2024,2.165,2.186,4882800.0],["2016-12-12",2.165,2.2024,2.1626,2.1884,1660400.0],["2016-12-13",2.2048,2.2539,2.2048,2.2516,2462000.0],["2016-12-14",2.2469,2.2586,2.2071,2.2094,2509200.0],["2016-12-15",2.2094,2.2703,2.2048,2.2516,4672000.0],["2016-12-16",2.2445,2.2492,2.2328,2.2492,6757600.0],["2016-12-19",2.2445,2.2563,2.2282,2.2539,1492000.0],["2016-12-20",2.2656,2.268,2.2469,2.2516,1705600.0],["2016-12-21",2.2422,2.2703,2.2305,2.2422,2584000.0],["2016-12-22",2.2305,2.2399,2.2048,2.2305,1711600.0],["2016-12-23",2.2118,2.2399,2.2118,2.2352,1525200.0],["2016-12-27",2.2422,2.2609,2.2399,2.2492,1316000.0],["2016-12-28",2.2516,2.2563,2.2211,2.2305,1066400.0],["2016-12-29",2.2399,2.2539,2.2328,2.2469,1535200.0],["2016-12-30",2.2492,2.2703,2.2492,2.2656,1192400.0],["2017-01-03",2.2422,2.2656,2.2141,2.2305,3544000.0],["2017-01-04",2.2445,2.2937,2.2445,2.2867,1573200.0],["2017-01-05",2.2914,2.3077,2.2867,2.3031,1616800.0],["2017-01-06",2.268,2.2937,2.2445,2.289,2652400.0],["2017-01-09",2.296,2.296,2.275,2.282,1306800.0],["2017-01-10",2.2937,2.296,2.2726,2.282,1814800.0],["2017-01-11",2.282,2.3077,2.275,2.3054,1665600.0],["2017-01-12",2.3124,2.3124,2.282,2.296,1302400.0],["2017-01-13",2.296,2.3007,2.275,2.2843,1526400.0],["2017-01-17",2.2797,2.3358,2.2703,2.3194,2232800.0],["2017-01-18",2.3218,2.3218,2.268,2.2843,2286400.0],["2017-01-19",2.2797,2.3007,2.2703,2.2843,1402800.0],["2017-01-20",2.2843,2.3031,2.2539,2.2773,920400.0],["2017-01-23",2.282,2.289,2.2586,2.2656,1835200.0],["2017-01-24",2.282,2.289,2.2445,2.2867,1873600.0],["2017-01-25",2.2914,2.2937,2.1954,2.2516,2484000.0],["2017-01-26",2.2539,2.2703,2.2165,2.2235,2795600.0],["2017-01-27",2.2235,2.2539,2.2165,2.2282,2010800.0],["2017-01-30",2.2094,2.2094,2.1697,2.1767,3052400.0],["2017-01-31",2.1697,2.1697,2.1369,2.1603,2633200.0],["2017-02-01",2.1724,2.1748,2.1114,2.1232,4694800.0],["2017-02-02",2.1255,2.1513,2.1161,2.1326,2392800.0],["2017-02-03",2.1537,2.1584,2.1326,2.1419,2184800.0],["2017-02-06",2.1466,2.149,2.1232,2.1326,3164000.0],["2017-02-07",2.1372,2.149,2.1161,2.1443,2215600.0],["2017-02-08",2.1513,2.1537,2.1372,2.1443,2194800.0],["2017-02-09",2.1584,2.2147,2.1584,2.1935,2102000.0],["2017-02-10",2.1889,2.2006,2.1818,2.1912,1830400.0],["2017-02-13",2.21,2.2287,2.2076,2.217,1217600.0],["2017-02-14",2.217,2.2452,2.217,2.2428,1804400.0],["2017-02-15",2.2334,2.2592,2.224,2.2569,1651200.0],["2017-02-16",2.2686,2.2733,2.2616,2.2663,1186800.0],["2017-02-17",2.2592,2.2639,2.2311,2.2334,1464400.0],["2017-02-21",2.2264,2.2569,2.224,2.2569,1895200.0],["2017-02-22",2.2428,2.2592,2.2287,2.2522,1362800.0],["2017-02-23",2.3015,2.3015,2.2686,2.285,2200000.0],["2017-02-24",2.2639,2.2968,2.2639,2.2968,1156400.0],["2017-02-27",2.2968,2.3085,2.278,2.3062,1206800.0],["2017-02-28",2.2968,2.2968,2.2804,2.2944,3040000.0],["2017-03-01",2.2991,2.3226,2.2874,2.3179,2504400.0],["2017-03-02",2.3038,2.3273,2.2968,2.3202,1604400.0],["2017-03-03",2.3226,2.332,2.3108,2.3132,1148000.0],["2017-03-06",2.3015,2.3155,2.2804,2.3108,1554800.0],["2017-03-07",2.3155,2.3226,2.2944,2.3132,1787600.0],["2017-03-08",2.3132,2.3249,2.3015,2.3132,1883200.0],["2017-03-09",2.3038,2.3038,2.2827,2.2921,1295200.0],["2017-03-10",2.3085,2.339,2.3038,2.3343,1546000.0],["2017-03-13",2.3484,2.3765,2.3202,2.3413,2243600.0],["2017-03-14",2.339,2.3601,2.332,2.3484,2762000.0],["2017-03-15",2.3484,2.3484,2.2827,2.2991,5146000.0],["2017-03-16",2.3202,2.3977,2.3202,2.393,3328800.0],["2017-03-17",2.3953,2.407,2.346,2.3531,4416000.0],["2017-03-20",2.3437,2.3578,2.3226,2.3367,2044400.0],["2017-03-21",2.3554,2.3789,2.3367,2.339,1410000.0],["2017-03-22",2.339,2.3789,2.339,2.3672,1347200.0],["2017-03-23",2.3906,2.4,2.3789,2.393,1834400.0],["2017-03-24",2.4023,2.4023,2.3836,2.3836,967600.0],["2017-03-27",2.3718,2.3977,2.3718,2.3977,1554000.0],["2017-03-28",2.4047,2.4258,2.393,2.4023,1562000.0],["2017-03-29",2.4,2.4141,2.3836,2.4047,1835600.0],["2017-03-30",2.4141,2.4258,2.4047,2.4094,1612400.0],["2017-03-31",2.4164,2.4422,2.3953,2.4,4054800.0],["2017-04-03",2.3859,2.4,2.3484,2.3625,3078400.0],["2017-04-04",2.3625,2.3672,2.339,2.346,1848800.0],["2017-04-05",2.3601,2.3836,2.3484,2.3789,4118800.0],["2017-04-06",2.3836,2.3883,2.3507,2.3601,3288400.0],["2017-04-07",2.3625,2.3718,2.3507,2.3625,2562400.0],["2017-04-10",2.346,2.3507,2.3249,2.3273,1888400.0],["2017-04-11",2.346,2.3507,2.3085,2.3273,2790400.0],["2017-04-12",2.3202,2.3202,2.278,2.2944,3465600.0],["2017-04-13",2.2569,2.2921,2.2428,2.2592,3497200.0],["2017-04-17",2.2569,2.2944,2.2569,2.2733,1375600.0],["2017-04-18",2.271,2.2921,2.2545,2.2804,2860000.0],["2017-04-19",2.2991,2.3132,2.2921,2.3062,2322800.0],["2017-04-20",2.3062,2.3202,2.2968,2.3108,2372000.0],["2017-04-21",2.271,2.3062,2.2592,2.2757,1484400.0],["2017-04-24",2.2897,2.2968,2.278,2.2944,2005600.0],["2017-04-25",2.339,2.3437,2.271,2.2733,5351600.0],["2017-04-26",2.2733,2.3202,2.2452,2.2874,3916800.0],["2017-04-27",2.2991,2.3109,2.2921,2.3062,3480800.0],["2017-04-28",2.3132,2.3179,2.2921,2.3108,3274000.0],["2017-05-01",2.3085,2.3296,2.3062,2.3202,2090400.0],["2017-05-02",2.3273,2.3531,2.3226,2.3367,4564400.0],["2017-05-03",2.3367,2.3531,2.3202,2.3296,1916400.0],["2017-05-04",2.3437,2.346,2.3343,2.3343,1888000.0],["2017-05-05",2.3296,2.3507,2.3202,2.3343,1844000.0],["2017-05-08",2.3531,2.3836,2.3273,2.3765,2490000.0],["2017-05-09",2.3812,2.3977,2.3765,2.393,2385200.0],["2017-05-10",2.3836,2.3883,2.3554,2.3672,2703600.0],["2017-05-11",2.3484,2.3812,2.3484,2.3718,2346800.0],["2017-05-12",2.3765,2.3883,2.3765,2.3812,1251200.0],["2017-05-15",2.3953,2.4094,2.3812,2.4094,1502400.0],["2017-05-16",2.4188,2.4587,2.4117,2.4493,3090800.0],["2017-05-17",2.4235,2.4305,2.3977,2.4047,3249200.0],["2017-05-18",2.4117,2.4375,2.4117,2.4352,1878400.0],["2017-05-19",2.4399,2.4516,2.4188,2.4516,2605600.0],["2017-05-22",2.4493,2.4563,2.4375,2.4516,1164400.0],["2017-05-23",2.4657,2.4868,2.4563,2.4657,1827200.0],["2017-05-24",2.4657,2.4962,2.4657,2.4868,2294800.0],["2017-05-25",2.529,2.5572,2.515,2.5501,2932400.0],["2017-05-26",2.5455,2.5548,2.5314,2.5478,2676000.0],["2017-05-30",2.5361,2.5501,2.529,2.5384,6481200.0],["2017-05-31",2.5384,2.5478,2.515,2.529,3772000.0],["2017-06-01",2.5548,2.5619,2.5196,2.5619,3101200.0],["2017-06-02",2.6041,2.6041,2.5196,2.5361,2348800.0],["2017-06-05",2.5595,2.5806,2.5501,2.5713,2260400.0],["2017-06-06",2.583,2.583,2.5595,2.5666,2611600.0],["2017-06-07",2.4446,2.5478,2.4446,2.5478,12941600.0],["2017-06-08",2.5408,2.5431,2.515,2.5361,3813200.0],["2017-06-09",2.5126,2.522,2.4211,2.4516,8298000.0],["2017-06-12",2.2405,2.4375,2.2287,2.4375,6597600.0],["2017-06-13",2.4352,2.4422,2.3906,2.4,3653200.0],["2017-06-14",2.4023,2.4117,2.3625,2.3789,3642800.0],["2017-06-15",2.3625,2.3718,2.3273,2.3601,5857600.0],["2017-06-16",2.3413,2.346,2.2921,2.3038,7455200.0],["2017-06-19",2.3108,2.3132,2.2944,2.3085,4502800.0],["2017-06-20",2.2991,2.3367,2.2944,2.3202,3553600.0],["2017-06-21",2.3413,2.3413,2.2686,2.339,5564000.0],["2017-06-22",2.3601,2.3883,2.332,2.3789,3406800.0],["2017-06-23",2.3789,2.393,2.3695,2.3883,2561200.0],["2017-06-26",2.3789,2.4117,2.3789,2.4023,2022400.0],["2017-06-27",2.3883,2.393,2.3742,2.393,1870600.0],["2017-06-28",2.393,2.4117,2.3836,2.393,903000.0],["2017-06-29",2.393,2.4352,2.3836,2.407,1935600.0],["2017-06-30",2.4164,2.4493,2.4164,2.4399,2117600.0],["2017-07-03",2.4493,2.4633,2.4352,2.4446,721200.0],["2017-07-05",2.4446,2.454,2.4117,2.4446,1897400.0],["2017-07-06",2.454,2.4633,2.4164,2.4305,1229800.0],["2017-07-07",2.4305,2.4446,2.3789,2.4211,2350600.0],["2017-07-10",2.4446,2.5056,2.4446,2.4821,4218800.0],["2017-07-11",2.4821,2.4821,2.4164,2.4633,2329400.0],["2017-07-12",2.4727,2.5103,2.468,2.5056,1769400.0],["2017-07-13",2.4868,2.5103,2.454,2.5103,2223600.0],["2017-07-14",2.5103,2.5525,2.5056,2.5478,2355600.0],["2017-07-17",2.5478,2.59,2.5478,2.5666,2132000.0],["2017-07-18",2.5619,2.5806,2.5525,2.5666,1726200.0],["2017-07-19",2.5619,2.5666,2.515,2.5525,1811800.0],["2017-07-20",2.5713,2.7167,2.5713,2.6979,3920800.0],["2017-07-21",2.7026,2.8856,2.6933,2.8387,7394600.0],["2017-07-24",2.834,2.8528,2.8106,2.8199,3884200.0],["2017-07-25",2.8246,2.8762,2.8152,2.8716,2828800.0],["2017-07-26",2.8903,2.9091,2.8809,2.8903,3341200.0],["2017-07-27",2.9091,2.9232,2.8387,2.8716,2870600.0],["2017-07-28",2.8622,2.895,2.834,2.8622,2778000.0],["2017-07-31",2.8434,2.8997,2.8434,2.8856,2277800.0],["2017-08-01",2.9044,3.0029,2.9044,2.9889,3492400.0],["2017-08-02",2.9889,2.9935,2.9419,2.9748,2344800.0],["2017-08-03",2.9654,2.9654,2.9466,2.956,1283400.0],["2017-08-04",2.9513,2.956,2.9091,2.9185,2672400.0],["2017-08-07",2.9232,2.9326,2.8575,2.8669,3457000.0],["2017-08-08",2.8528,2.9138,2.8528,2.8809,2391600.0],["2017-08-09",2.8669,2.8903,2.8669,2.8856,2157000.0],["2017-08-10",2.8762,2.9185,2.8762,2.8762,3217400.0],["2017-08-11",2.8903,2.9185,2.8856,2.8903,2836200.0],["2017-08-14",2.9044,2.9185,2.8528,2.8716,2856200.0],["2017-08-15",2.8716,2.8903,2.8622,2.8762,1265400.0],["2017-08-16",2.8809,2.8997,2.8528,2.8575,3861600.0],["2017-08-17",2.8716,2.8716,2.7871,2.7965,4230000.0],["2017-08-18",2.8481,2.8528,2.7965,2.7965,2664400.0],["2017-08-21",2.8152,2.8152,2.773,2.7965,2093200.0],["2017-08-22",2.8012,2.8199,2.7918,2.8152,1564200.0],["2017-08-23",2.8152,2.8199,2.8059,2.8152,1315600.0],["2017-08-24",2.8152,2.8246,2.8012,2.8106,1480000.0],["2017-08-25",2.8152,2.8387,2.7824,2.7965,2289400.0],["2017-08-28",2.8246,2.8387,2.7777,2.7871,2578600.0],["2017-08-29",2.773,2.8199,2.773,2.7777,2874000.0],["2017-08-30",2.7871,2.7918,2.773,2.7871,2118400.0],["2017-08-31",2.8152,2.8293,2.7824,2.7871,2713000.0],["2017-09-01",2.7918,2.8106,2.7636,2.7777,2072800.0],["2017-09-05",2.7824,2.7965,2.7543,2.7777,3172000.0],["2017-09-06",2.7824,2.8293,2.7777,2.8059,3100000.0],["2017-09-07",2.8059,2.834,2.8059,2.8106,3026400.0],["2017-09-08",2.8106,2.8106,2.7683,2.8059,2637200.0],["2017-09-11",2.834,2.834,2.7965,2.8059,2362600.0],["2017-09-12",2.8012,2.8106,2.7965,2.8012,1873800.0],["2017-09-13",2.7871,2.8152,2.7871,2.8152,4402400.0],["2017-09-14",2.7636,2.773,2.6135,2.6745,8249400.0],["2017-09-15",2.6792,2.7261,2.6698,2.7214,3081000.0],["2017-09-18",2.6839,2.7073,2.6604,2.7026,4249000.0],["2017-09-19",2.7073,2.712,2.6416,2.651,2387400.0],["2017-09-20",2.6792,2.6979,2.6088,2.6416,3624800.0],["2017-09-21",2.6557,2.6557,2.6276,2.6369,2007000.0],["2017-09-22",2.6604,2.6792,2.6463,2.6651,2450200.0],["2017-09-25",2.6369,2.6604,2.6276,2.6369,2195200.0],["2017-09-26",2.6182,2.6323,2.6041,2.6276,2809400.0],["2017-09-27",2.6182,2.6369,2.5806,2.6323,4576200.0],["2017-09-28",2.6229,2.6604,2.6182,2.6463,2361200.0],["2017-09-29",2.6323,2.6745,2.6182,2.6651,3749000.0],["2017-10-02",2.6557,2.6651,2.6182,2.6557,4164200.0],["2017-10-03",2.651,2.651,2.6229,2.6369,1989800.0],["2017-10-04",2.6463,2.651,2.5947,2.5947,3634800.0],["2017-10-05",2.6088,2.6088,2.5666,2.5806,2681600.0],["2017-10-06",2.5947,2.6041,2.5666,2.576,1809400.0],["2017-10-09",2.5994,2.6135,2.5713,2.5806,1965200.0],["2017-10-10",2.5806,2.59,2.5713,2.5806,1464600.0],["2017-10-11",2.5994,2.6135,2.5806,2.5806,2025400.0],["2017-10-12",2.6041,2.6088,2.576,2.59,2248400.0],["2017-10-13",2.6088,2.6416,2.5947,2.6041,1832200.0],["2017-10-16",2.5947,2.6041,2.5431,2.5619,2732000.0],["2017-10-17",2.5806,2.5853,2.4774,2.5196,6324000.0],["2017-10-18",2.576,2.576,2.5056,2.5243,3634200.0],["2017-10-19",2.515,2.5243,2.4868,2.5056,3576200.0],["2017-10-20",2.5103,2.5713,2.5009,2.5478,1581800.0],["2017-10-23",2.5713,2.5713,2.5337,2.5478,1473800.0],["2017-10-24",2.5525,2.5572,2.4821,2.4915,3728400.0],["2017-10-25",2.5009,2.5243,2.4633,2.468,4572400.0],["2017-10-26",2.4868,2.4868,2.4258,2.4258,3969600.0],["2017-10-27",2.4352,2.4446,2.3742,2.4305,7259800.0],["2017-10-30",2.4305,2.4727,2.4211,2.4587,3377600.0],["2017-10-31",2.4587,2.5243,2.4587,2.515,2184400.0],["2017-11-01",2.515,2.5196,2.4399,2.4446,2900400.0],["2017-11-02",2.4633,2.4633,2.407,2.4305,2438400.0],["2017-11-03",2.4352,2.4446,2.4023,2.407,3464600.0],["2017-11-06",2.4352,2.454,2.3977,2.4023,2772000.0],["2017-11-07",2.4399,2.468,2.3695,2.3695,6185200.0],["2017-11-08",2.393,2.3977,2.3789,2.3883,4083800.0],["2017-11-09",2.407,2.407,2.3789,2.3789,2963600.0],["2017-11-10",2.3789,2.3883,2.3507,2.3601,1721000.0],["2017-11-13",2.3601,2.393,2.3226,2.3883,4168600.0],["2017-11-14",2.3789,2.4305,2.3601,2.4258,3743600.0],["2017-11-15",2.3883,2.4117,2.3883,2.4023,2236200.0],["2017-11-16",2.4258,2.4868,2.4117,2.4727,4067800.0],["2017-11-17",2.4868,2.4868,2.4633,2.4774,2303800.0],["2017-11-20",2.4633,2.5103,2.4633,2.5009,3617800.0],["2017-11-21",2.4868,2.5056,2.4868,2.5056,2728800.0],["2017-11-22",2.4868,2.4868,2.4633,2.4774,1740000.0],["2017-11-24",2.4821,2.4915,2.4633,2.468,731600.0],["2017-11-27",2.4915,2.4962,2.4774,2.4868,2160200.0],["2017-11-28",2.5056,2.5103,2.4915,2.4915,2125400.0],["2017-11-29",2.5103,2.5666,2.4868,2.4962,3484000.0],["2017-11-30",2.4915,2.5337,2.4774,2.529,7225200.0],["2017-12-01",2.4868,2.5056,2.3648,2.4164,4728000.0],["2017-12-04",2.4399,2.4399,2.393,2.4023,2021800.0],["2017-12-05",2.393,2.4399,2.3836,2.4305,3788200.0],["2017-12-06",2.4117,2.4258,2.4117,2.4211,1413800.0],["2017-12-07",2.4258,2.4305,2.4023,2.4258,872800.0],["2017-12-08",2.4399,2.4587,2.4305,2.4587,1220600.0],["2017-12-11",2.4727,2.5243,2.468,2.515,1874200.0],["2017-12-12",2.4868,2.4962,2.4587,2.4868,1691400.0],["2017-12-13",2.4915,2.5196,2.4915,2.5056,2533600.0],["2017-12-14",2.5243,2.5337,2.5009,2.515,2369000.0],["2017-12-15",2.5196,2.529,2.4962,2.5009,6864000.0],["2017-12-18",2.5243,2.6041,2.5243,2.59,4223000.0],["2017-12-19",2.5713,2.6369,2.5478,2.6229,4835200.0],["2017-12-20",2.6276,2.6323,2.6088,2.6135,1539400.0],["2017-12-21",2.6182,2.6369,2.5853,2.59,1565800.0],["2017-12-22",2.6229,2.6229,2.5713,2.5806,1970800.0],["2017-12-26",2.5806,2.59,2.5619,2.5666,491800.0],["2017-12-27",2.5806,2.5806,2.5431,2.5525,841200.0],["2017-12-28",2.5572,2.5713,2.5103,2.5384,2221400.0],["2017-12-29",2.5666,2.5806,2.5619,2.5666,1025000.0],["2018-01-02",2.5806,2.6792,2.576,2.6792,3352800.0],["2018-01-03",2.6651,2.6792,2.6135,2.6604,3016000.0],["2018-01-04",2.6651,2.6886,2.6416,2.651,3220800.0],["2018-01-05",2.651,2.6651,2.59,2.6088,2420200.0],["2018-01-08",2.6088,2.6698,2.6041,2.6604,1940600.0],["2018-01-09",2.6651,2.6745,2.6416,2.6745,1350200.0],["2018-01-10",2.7026,2.7261,2.6839,2.7261,1613800.0],["2018-01-11",2.6839,2.7026,2.6557,2.6839,1426600.0],["2018-01-12",2.6745,2.6933,2.6651,2.6651,1309400.0],["2018-01-16",2.7402,2.8106,2.7261,2.7824,3736400.0],["2018-01-17",2.7871,2.7871,2.7073,2.7589,2834800.0],["2018-01-18",2.7496,2.7589,2.7026,2.7073,1562600.0],["2018-01-19",2.7308,2.7589,2.6088,2.6323,2462200.0],["2018-01-22",2.5619,2.5994,2.5009,2.5619,9175400.0],["2018-01-23",2.5525,2.5525,2.5196,2.5431,1840200.0],["2018-01-24",2.5384,2.5853,2.5103,2.5853,3885200.0],["2018-01-25",2.59,2.6182,2.576,2.6088,2541600.0],["2018-01-26",2.6229,2.651,2.6041,2.6463,3204800.0],["2018-01-29",2.6229,2.6229,2.5853,2.6088,3930600.0],["2018-01-30",2.5853,2.5853,2.5478,2.5713,5218400.0],["2018-01-31",2.5722,2.6051,2.5487,2.5816,3174800.0],["2018-02-01",2.5628,2.591,2.544,2.591,3420600.0],["2018-02-02",2.5675,2.5863,2.5346,2.5675,3308000.0],["2018-02-05",2.5393,2.5769,2.4829,2.4923,4316600.0],["2018-02-06",2.4593,2.5299,2.4358,2.5064,3045800.0],["2018-02-07",2.4782,2.497,2.4311,2.4499,4267200.0],["2018-02-08",2.4688,2.4688,2.3935,2.3982,3281800.0],["2018-02-09",2.4123,2.4688,2.4076,2.4546,5260800.0],["2018-02-12",2.4688,2.5393,2.4688,2.5017,7235800.0],["2018-02-13",2.5299,2.5299,2.5017,2.5205,3964400.0],["2018-02-14",2.5158,2.5816,2.5017,2.5769,2833800.0],["2018-02-15",2.5769,2.6098,2.5769,2.6098,1367400.0],["2018-02-16",2.6098,2.6239,2.5722,2.6239,2545400.0],["2018-02-20",2.6004,2.6333,2.591,2.6051,1538200.0],["2018-02-21",2.6192,2.6192,2.5534,2.5534,1891200.0],["2018-02-22",2.5769,2.591,2.5628,2.5675,2277200.0],["2018-02-23",2.6004,2.6051,2.5675,2.6004,1147200.0],["2018-02-26",2.5957,2.6051,2.5581,2.5628,1431800.0],["2018-02-27",2.5628,2.5957,2.5628,2.5628,2009000.0],["2018-02-28",2.5816,2.6098,2.5581,2.591,2530800.0],["2018-03-01",2.591,2.6004,2.5017,2.544,2450600.0],["2018-03-02",2.5205,2.5581,2.5158,2.5534,1047200.0],["2018-03-05",2.544,2.591,2.5393,2.5816,969600.0],["2018-03-06",2.5863,2.6051,2.5675,2.5816,1643800.0],["2018-03-07",2.591,2.5957,2.5628,2.5769,1282000.0],["2018-03-08",2.5769,2.5863,2.5487,2.5628,1215800.0],["2018-03-09",2.5675,2.5769,2.5487,2.5675,1054000.0],["2018-03-12",2.5816,2.7227,2.5816,2.7133,3621200.0],["2018-03-13",2.7415,2.7744,2.7086,2.718,3409000.0],["2018-03-14",2.718,2.7274,2.6098,2.6474,3755200.0],["2018-03-15",2.6568,2.6898,2.6427,2.6568,3551800.0],["2018-03-16",2.6474,2.6945,2.6145,2.6192,3540600.0],["2018-03-19",2.6004,2.6004,2.4593,2.4876,6008000.0],["2018-03-20",2.5064,2.5252,2.3794,2.4499,10806400.0],["2018-03-21",2.4546,2.497,2.4311,2.4452,3760800.0],["2018-03-22",2.4405,2.4405,2.3841,2.3841,7358400.0],["2018-03-23",2.3888,2.4735,2.3888,2.4264,3728600.0],["2018-03-26",2.4076,2.4593,2.3982,2.4546,3290000.0],["2018-03-27",2.4311,2.464,2.3935,2.4076,2792600.0],["2018-03-28",2.4405,2.4452,2.3982,2.4076,2365200.0],["2018-03-29",2.417,2.4688,2.4029,2.4264,2630600.0],["2018-04-02",2.4499,2.5252,2.4311,2.4499,2747000.0],["2018-04-03",2.4546,2.4735,2.4217,2.4546,1917000.0],["2018-04-04",2.4217,2.464,2.4123,2.464,952000.0],["2018-04-05",2.4452,2.4876,2.4405,2.4593,1254000.0],["2018-04-06",2.4452,2.464,2.4264,2.4358,1619800.0],["2018-04-09",2.4593,2.5017,2.4593,2.4735,3127200.0],["2018-04-10",2.4688,2.5205,2.464,2.4829,1715200.0],["2018-04-11",2.464,2.5205,2.464,2.5017,1567800.0],["2018-04-12",2.5064,2.5487,2.497,2.5158,2322600.0],["2018-04-13",2.5393,2.5628,2.4264,2.4358,3475200.0],["2018-04-16",2.4499,2.5252,2.4499,2.4876,2998400.0],["2018-04-17",2.4829,2.5064,2.464,2.5064,1580600.0],["2018-04-18",2.5205,2.5205,2.4499,2.4593,4211200.0],["2018-04-19",2.4593,2.4782,2.4452,2.4735,1831600.0],["2018-04-20",2.4829,2.497,2.464,2.4782,1163800.0],["2018-04-23",2.4782,2.4876,2.4123,2.4452,2480400.0],["2018-04-24",2.4029,2.4499,2.4029,2.4217,1601200.0],["2018-04-25",2.3559,2.3841,2.2854,2.2948,4192400.0],["2018-04-26",2.2901,2.323,2.2289,2.2289,4655000.0],["2018-04-27",2.2571,2.2665,2.2242,2.2336,1855800.0],["2018-04-30",2.2524,2.2713,2.243,2.2477,1146200.0],["2018-05-01",2.243,2.2477,2.2148,2.2383,1122400.0],["2018-05-02",2.2383,2.2524,2.2101,2.2195,2006400.0],["2018-05-03",2.2195,2.2195,2.1631,2.2007,2175600.0],["2018-05-04",2.1819,2.196,2.1349,2.1819,2426800.0],["2018-05-07",2.1819,2.2383,2.1819,2.2289,1572600.0],["2018-05-08",2.2054,2.2242,2.1772,2.1913,3055600.0],["2018-05-09",2.1819,2.196,2.1537,2.196,1740000.0],["2018-05-10",2.1913,2.2101,2.1772,2.196,1984200.0],["2018-05-11",2.1913,2.2054,2.1819,2.2007,1092400.0],["2018-05-14",2.2007,2.2571,2.196,2.2007,1415000.0],["2018-05-15",2.1819,2.1866,2.149,2.1725,1092600.0],["2018-05-16",2.1913,2.196,2.1772,2.196,829400.0],["2018-05-17",2.1913,2.2007,2.1725,2.1772,1246200.0],["2018-05-18",2.1584,2.1866,2.149,2.1584,3269800.0],["2018-05-21",2.1396,2.149,2.1208,2.1349,1500200.0],["2018-05-22",2.1443,2.1913,2.1255,2.1725,2613000.0],["2018-05-23",2.1537,2.1772,2.1161,2.1725,1390400.0],["2018-05-24",2.1725,2.1772,2.1302,2.1584,1036400.0],["2018-05-25",2.1678,2.1772,2.149,2.1631,1059000.0],["2018-05-29",2.1443,2.1631,2.1302,2.1443,1437400.0],["2018-05-30",2.1255,2.1584,2.1161,2.1396,1191800.0],["2018-05-31",2.1396,2.1678,2.1396,2.1631,2881400.0],["2018-06-01",2.1725,2.1725,2.1584,2.1631,747000.0],["2018-06-04",2.1819,2.1819,2.149,2.1678,1738600.0],["2018-06-05",2.1443,2.1584,2.1302,2.1396,1612400.0],["2018-06-06",2.1725,2.2007,2.1584,2.1866,1074400.0],["2018-06-07",2.1678,2.2195,2.1678,2.2101,1794600.0],["2018-06-08",2.2007,2.2242,2.1819,2.2195,1305200.0],["2018-06-11",2.2242,2.2807,2.2148,2.2524,3631200.0],["2018-06-12",2.2383,2.3136,2.2383,2.3136,2033400.0],["2018-06-13",2.3136,2.3136,2.2713,2.2995,2973600.0],["2018-06-14",2.2854,2.2854,2.2242,2.2383,2905800.0],["2018-06-15",2.2383,2.2854,2.2336,2.2807,9187600.0],["2018-06-18",2.2807,2.2948,2.2195,2.2713,3524800.0],["2018-06-19",2.2336,2.276,2.2148,2.2571,2336000.0],["2018-06-20",2.2148,2.2383,2.2148,2.2289,1205400.0],["2018-06-21",2.2148,2.2477,2.1819,2.2336,1760800.0],["2018-06-22",2.2054,2.2713,2.2054,2.2571,2227400.0],["2018-06-25",2.2383,2.2665,2.2242,2.2477,2049200.0],["2018-06-26",2.2195,2.3089,2.2195,2.3042,3973200.0],["2018-06-27",2.2995,2.3136,2.2618,2.2854,5376400.0],["2018-06-28",2.2665,2.2854,2.2336,2.2571,2825800.0],["2018-06-29",2.276,2.276,2.2477,2.2524,2805000.0],["2018-07-02",2.243,2.2571,2.2148,2.2383,2972800.0],["2018-07-03",2.2477,2.2571,2.2336,2.2336,1653800.0],["2018-07-05",2.2618,2.3136,2.2336,2.2901,1404800.0],["2018-07-06",2.2807,2.3089,2.2807,2.3089,1459400.0],["2018-07-09",2.3136,2.3465,2.276,2.2807,2114200.0],["2018-07-10",2.3089,2.3794,2.3089,2.3747,2629600.0],["2018-07-11",2.3559,2.4217,2.3465,2.3653,2170800.0],["2018-07-12",2.3982,2.4123,2.3747,2.3794,2157200.0],["2018-07-13",2.3747,2.3888,2.37,2.3794,1119600.0],["2018-07-16",2.4358,2.4358,2.3653,2.3794,1757800.0],["2018-07-17",2.3841,2.4264,2.3841,2.417,2066400.0],["2018-07-18",2.4029,2.4264,2.3982,2.4123,1685000.0],["2018-07-19",2.3935,2.4358,2.3747,2.4217,2711800.0],["2018-07-20",2.4452,2.4829,2.4452,2.4593,1552400.0],["2018-07-23",2.3841,2.3888,2.3136,2.3747,2690200.0],["2018-07-24",2.3841,2.4029,2.3089,2.3888,5076600.0],["2018-07-25",2.3935,2.4264,2.3935,2.4264,1311200.0],["2018-07-26",2.4076,2.4358,2.4029,2.417,2748400.0],["2018-07-27",2.4217,2.4217,2.3747,2.3935,1354800.0],["2018-07-30",2.3935,2.3935,2.3653,2.3794,1284600.0],["2018-07-31",2.3982,2.3982,2.3418,2.3794,2883600.0],["2018-08-01",2.3935,2.4029,2.37,2.3794,1356600.0],["2018-08-02",2.3841,2.3888,2.3653,2.3841,1772200.0],["2018-08-03",2.3888,2.4123,2.3888,2.3935,1809200.0],["2018-08-06",2.3841,2.417,2.3841,2.3982,1250400.0],["2018-08-07",2.417,2.4217,2.3935,2.3982,1196400.0],["2018-08-08",2.4029,2.4593,2.3888,2.3888,1797400.0],["2018-08-09",2.3982,2.4123,2.3935,2.3982,1009200.0],["2018-08-10",2.3794,2.3888,2.3606,2.3841,2005400.0],["2018-08-13",2.3888,2.417,2.3888,2.4076,2059600.0],["2018-08-14",2.4076,2.4123,2.3935,2.4123,1743600.0],["2018-08-15",2.3747,2.4029,2.3747,2.3841,1783400.0],["2018-08-16",2.37,2.3888,2.3277,2.3465,2641400.0],["2018-08-17",2.3277,2.3653,2.3277,2.3559,2106000.0],["2018-08-20",2.3841,2.417,2.3747,2.3841,1177600.0],["2018-08-21",2.4123,2.4123,2.3935,2.3935,1993600.0],["2018-08-22",2.3982,2.4123,2.3794,2.3982,2080400.0],["2018-08-23",2.3888,2.4076,2.3559,2.3747,1547800.0],["2018-08-24",2.3935,2.4546,2.3747,2.4405,2659600.0],["2018-08-27",2.4499,2.4546,2.4217,2.4264,1104200.0],["2018-08-28",2.4311,2.4358,2.4076,2.4311,731600.0],["2018-08-29",2.4217,2.4311,2.417,2.4264,400000.0],["2018-08-30",2.4499,2.4499,2.4029,2.4076,948000.0],["2018-08-31",2.4264,2.464,2.4217,2.4217,3618400.0],["2018-09-04",2.5017,2.5017,2.4311,2.464,1314200.0],["2018-09-05",2.5017,2.5205,2.4829,2.497,1522600.0],["2018-09-06",2.5017,2.5205,2.4923,2.5111,1789600.0],["2018-09-07",2.5205,2.5393,2.4876,2.4923,1811200.0],["2018-09-10",2.5205,2.5581,2.5017,2.5111,2475000.0],["2018-09-11",2.5111,2.5252,2.4876,2.5111,1678000.0],["2018-09-12",2.5393,2.5393,2.5158,2.5205,3393400.0],["2018-09-13",2.5346,2.5628,2.5299,2.544,3688200.0],["2018-09-14",2.5487,2.5534,2.5064,2.5064,1354600.0],["2018-09-17",2.5017,2.5017,2.464,2.4735,1358000.0],["2018-09-18",2.464,2.5158,2.464,2.5017,1703400.0],["2018-09-19",2.5064,2.5158,2.4829,2.5017,1992200.0],["2018-09-20",2.5158,2.5205,2.497,2.5064,2394000.0],["2018-09-21",2.5158,2.5205,2.497,2.5064,7044000.0],["2018-09-24",2.4688,2.5111,2.4688,2.5017,1663000.0],["2018-09-25",2.4735,2.5299,2.4688,2.5252,1730800.0],["2018-09-26",2.4452,2.5111,2.4452,2.4829,3240400.0],["2018-09-27",2.4546,2.4829,2.4405,2.4499,2213400.0],["2018-09-28",2.4688,2.4735,2.4358,2.4499,1108200.0],["2018-10-01",2.4829,2.4829,2.4499,2.464,1876400.0],["2018-10-02",2.4688,2.4688,2.4358,2.4452,1088600.0],["2018-10-03",2.4546,2.4688,2.4311,2.4593,3336000.0],["2018-10-04",2.4405,2.4405,2.4029,2.4123,731000.0],["2018-10-05",2.4264,2.4358,2.3982,2.4123,1278600.0],["2018-10-08",2.3794,2.3982,2.3559,2.37,1345200.0],["2018-10-09",2.37,2.3794,2.3512,2.3559,1335600.0],["2018-10-10",2.3371,2.3418,2.2948,2.3042,2243600.0],["2018-10-11",2.3089,2.3794,2.2995,2.3277,3786600.0],["2018-10-12",2.3653,2.3982,2.3606,2.3747,1924800.0],["2018-10-15",2.3794,2.3888,2.3559,2.3606,3528000.0],["2018-10-16",2.3747,2.4217,2.3747,2.3888,3282000.0],["2018-10-17",2.3935,2.4123,2.3606,2.37,2143400.0],["2018-10-18",2.3747,2.3935,2.3606,2.3747,2146400.0],["2018-10-19",2.3841,2.4029,2.3794,2.3982,1333400.0],["2018-10-22",2.3935,2.4123,2.3794,2.4123,1119800.0],["2018-10-23",2.323,2.3371,2.3089,2.3277,1897400.0],["2018-10-24",2.3042,2.3418,2.276,2.2948,1945600.0],["2018-10-25",2.3747,2.4123,2.3606,2.4076,1741600.0],["2018-10-26",2.3794,2.4452,2.37,2.4029,1436200.0],["2018-10-29",2.4452,2.4735,2.4217,2.4452,1613400.0],["2018-10-30",2.4405,2.4452,2.4076,2.4264,958600.0],["2018-10-31",2.4358,2.4593,2.4311,2.4311,1846400.0],["2018-11-01",2.4546,2.4782,2.417,2.4688,1360600.0],["2018-11-02",2.4076,2.4264,2.3747,2.3794,1305400.0],["2018-11-05",2.3982,2.417,2.3982,2.3982,1649600.0],["2018-11-06",2.4123,2.4311,2.4123,2.4264,1039400.0],["2018-11-07",2.4452,2.4452,2.3794,2.417,1811000.0],["2018-11-08",2.4076,2.417,2.37,2.3747,1750600.0],["2018-11-09",2.3841,2.4029,2.3559,2.3794,1560600.0],["2018-11-12",2.3747,2.3794,2.3559,2.37,1253200.0],["2018-11-13",2.3841,2.4217,2.3653,2.417,3651000.0],["2018-11-14",2.3982,2.4499,2.3982,2.4311,2549200.0],["2018-11-15",2.417,2.4876,2.4123,2.4829,1582200.0],["2018-11-16",2.4688,2.5111,2.4499,2.4735,1551000.0],["2018-11-19",2.5017,2.5111,2.4499,2.4829,2631400.0],["2018-11-20",2.417,2.4405,2.3747,2.3841,2287000.0],["2018-11-21",2.3747,2.4076,2.3747,2.4076,1186400.0],["2018-11-23",2.3747,2.3982,2.37,2.3888,1186600.0],["2018-11-26",2.4311,2.4311,2.3935,2.3982,1645800.0],["2018-11-27",2.3747,2.3888,2.3606,2.37,767600.0],["2018-11-28",2.3606,2.417,2.3606,2.4076,1037400.0],["2018-11-29",2.417,2.4311,2.3888,2.3935,1453800.0],["2018-11-30",2.464,2.4735,2.4499,2.4546,3783400.0],["2018-12-03",2.4829,2.5111,2.4405,2.464,1866800.0],["2018-12-04",2.5017,2.5205,2.4688,2.4688,1728800.0],["2018-12-06",2.464,2.4688,2.4076,2.4499,2459200.0],["2018-12-07",2.4405,2.4735,2.4217,2.4217,1097000.0],["2018-12-10",2.3747,2.3888,2.3371,2.3841,1668200.0],["2018-12-11",2.417,2.417,2.3606,2.3747,1823000.0],["2018-12-12",2.4123,2.4217,2.3935,2.4029,1262000.0],["2018-12-13",2.464,2.5017,2.4593,2.5017,1774400.0],["2018-12-14",2.4311,2.4499,2.4217,2.4405,1369800.0],["2018-12-17",2.4735,2.4735,2.4123,2.4358,3089200.0],["2018-12-18",2.4876,2.4876,2.4264,2.4311,2419200.0],["2018-12-19",2.4923,2.5111,2.4593,2.4593,2737200.0],["2018-12-20",2.4688,2.4735,2.3888,2.417,4809400.0],["2018-12-21",2.3841,2.3888,2.3183,2.3183,10159800.0],["2018-12-24",2.3465,2.3794,2.3277,2.3277,1767800.0],["2018-12-26",2.3512,2.3888,2.3324,2.3888,3332600.0],["2018-12-27",2.3559,2.4076,2.3559,2.3982,1737800.0],["2018-12-28",2.417,2.4405,2.4029,2.417,1710400.0],["2018-12-31",2.4217,2.4264,2.3982,2.4123,633200.0],["2019-01-02",2.3841,2.4264,2.3841,2.4029,933600.0],["2019-01-03",2.3841,2.3935,2.3606,2.3747,1353000.0],["2019-01-04",2.3747,2.3888,2.3606,2.3794,2712200.0],["2019-01-07",2.3841,2.4029,2.37,2.3794,1319400.0],["2019-01-08",2.3841,2.4029,2.37,2.4029,1234200.0],["2019-01-09",2.4029,2.4311,2.3841,2.4123,1421800.0],["2019-01-10",2.3794,2.3982,2.3606,2.3935,700200.0],["2019-01-11",2.3888,2.4311,2.3794,2.4076,972600.0],["2019-01-14",2.2995,2.3136,2.2713,2.3042,1800000.0],["2019-01-15",2.3982,2.417,2.3794,2.4076,1253000.0],["2019-01-16",2.4358,2.4499,2.4264,2.4264,1026400.0],["2019-01-17",2.4217,2.4735,2.417,2.464,984400.0],["2019-01-18",2.5064,2.5346,2.4829,2.5111,1958800.0],["2019-01-22",2.5111,2.5252,2.4923,2.5158,1338200.0],["2019-01-23",2.5252,2.5581,2.5252,2.5534,1518800.0],["2019-01-24",2.5675,2.5722,2.5487,2.5534,1298800.0],["2019-01-25",2.5769,2.5863,2.5534,2.5675,1551200.0],["2019-01-28",2.5583,2.5913,2.5348,2.5913,1501400.0],["2019-01-29",2.6243,2.6243,2.5677,2.5913,1644600.0],["2019-01-30",2.5536,2.6101,2.5442,2.6007,1790600.0],["2019-01-31",2.6478,2.6949,2.6337,2.6808,2903800.0],["2019-02-01",2.6714,2.6997,2.6478,2.6525,3762200.0],["2019-02-04",2.6525,2.6667,2.629,2.662,1583400.0],["2019-02-05",2.6525,2.6714,2.6431,2.6525,1412400.0],["2019-02-06",2.662,2.6714,2.6478,2.662,2815800.0],["2019-02-07",2.662,2.6761,2.6525,2.6667,1513600.0],["2019-02-08",2.662,2.6667,2.6478,2.6667,1848400.0],["2019-02-11",2.6808,2.6808,2.6478,2.6573,1143400.0],["2019-02-12",2.6855,2.7091,2.6808,2.7091,1462400.0],["2019-02-13",2.7091,2.7185,2.6997,2.7044,1206800.0],["2019-02-14",2.6997,2.7185,2.6902,2.7138,1186200.0],["2019-02-15",2.6997,2.6997,2.662,2.6714,1943600.0],["2019-02-19",2.6054,2.6054,2.5206,2.6054,2238600.0],["2019-02-20",2.662,2.6714,2.6384,2.6431,2245200.0],["2019-02-21",2.6525,2.6667,2.6337,2.662,1979800.0],["2019-02-22",2.6808,2.6997,2.6808,2.6855,1321000.0],["2019-02-25",2.7279,2.7326,2.7044,2.7232,1703200.0],["2019-02-26",2.7091,2.7279,2.7044,2.7185,2198600.0],["2019-02-27",2.662,2.6714,2.6525,2.6667,1067000.0],["2019-02-28",2.6149,2.6431,2.6101,2.6384,2674000.0],["2019-03-01",2.662,2.6667,2.6337,2.6573,1262400.0],["2019-03-04",2.6573,2.6667,2.629,2.6525,722200.0],["2019-03-05",2.6101,2.6431,2.6054,2.6337,1196200.0],["2019-03-06",2.5489,2.6573,2.5489,2.5913,3351400.0],["2019-03-07",2.5677,2.5677,2.4782,2.4782,2231200.0],["2019-03-08",2.4688,2.4876,2.4405,2.4876,2188000.0],["2019-03-11",2.5112,2.5489,2.5018,2.5348,1510800.0],["2019-03-12",2.5348,2.5772,2.5253,2.5442,1349600.0],["2019-03-13",2.5395,2.5489,2.5018,2.5065,1642600.0],["2019-03-14",2.4971,2.5065,2.4641,2.4876,1891400.0],["2019-03-15",1.9317,1.9317,1.8987,1.8987,5126200.0],["2019-03-18",1.927,1.927,1.8704,1.8893,3241200.0],["2019-03-19",1.8846,1.9176,1.8752,1.894,2577600.0],["2019-03-20",1.9081,1.9364,1.9081,1.9317,2272000.0],["2019-03-21",1.9317,1.9364,1.9176,1.9364,2110400.0],["2019-03-22",1.9176,1.9223,1.8846,1.8893,1955400.0],["2019-03-25",1.8752,1.8846,1.8563,1.8657,1960800.0],["2019-03-26",1.8657,1.8799,1.861,1.8799,1461200.0],["2019-03-27",1.8752,1.8846,1.8516,1.8563,3414000.0],["2019-03-28",1.861,1.8752,1.8516,1.8657,916000.0],["2019-03-29",1.8657,1.8799,1.861,1.8752,1246600.0],["2019-04-01",1.9128,1.9128,1.8893,1.9081,985400.0],["2019-04-02",1.9128,1.9223,1.9034,1.9081,1772400.0],["2019-04-03",1.9223,1.927,1.9034,1.9081,703200.0],["2019-04-04",1.894,1.9034,1.8846,1.894,1419400.0],["2019-04-05",1.894,1.927,1.8893,1.9176,1210200.0],["2019-04-08",1.9081,1.9411,1.9081,1.9317,2048400.0],["2019-04-09",1.9788,2.0212,1.9788,2.0071,4052400.0],["2019-04-10",2.0495,2.0542,2.0071,2.0259,3770800.0],["2019-04-11",2.0353,2.0448,2.0165,2.0306,3307000.0],["2019-04-12",2.0448,2.0448,2.0259,2.0401,1663200.0],["2019-04-15",2.0777,2.0825,2.0448,2.0683,3062600.0],["2019-04-16",2.0259,2.0448,1.9882,1.9977,3268600.0],["2019-04-17",1.9929,2.0259,1.9929,2.0024,1660800.0],["2019-04-18",2.0401,2.0777,2.0401,2.0683,3607000.0],["2019-04-22",2.0683,2.0872,2.0448,2.0777,1536800.0],["2019-04-23",2.0872,2.106,2.0825,2.106,3234800.0],["2019-04-24",2.1107,2.1107,2.0825,2.0919,1796800.0],["2019-04-25",2.1107,2.1107,2.0872,2.1013,1299000.0],["2019-04-26",2.1013,2.1249,2.0966,2.1154,2676400.0],["2019-04-29",2.1249,2.1343,2.1154,2.1343,1273200.0],["2019-04-30",2.1437,2.1673,2.1296,2.1531,2061600.0],["2019-05-01",2.1484,2.1626,2.1437,2.1437,1468200.0],["2019-05-02",2.1249,2.1437,2.106,2.1154,2733000.0],["2019-05-03",2.1107,2.1249,2.0589,2.0777,4645800.0],["2019-05-06",2.0683,2.1201,2.0589,2.1154,1567000.0],["2019-05-07",2.106,2.1154,2.0777,2.0966,2298000.0],["2019-05-08",2.1013,2.1484,2.0777,2.1437,7201800.0],["2019-05-09",2.1154,2.1249,2.0872,2.1202,3450400.0],["2019-05-10",2.1201,2.1296,2.0966,2.1249,3083400.0],["2019-05-13",2.1013,2.1013,2.0542,2.073,5830000.0],["2019-05-14",2.0683,2.073,2.0542,2.0636,3849000.0],["2019-05-15",2.0495,2.0919,2.0495,2.0825,4593000.0],["2019-05-16",2.0872,2.1296,2.0872,2.1202,7375800.0],["2019-05-17",2.106,2.1249,2.0966,2.106,3347800.0],["2019-05-20",2.1437,2.1814,2.1249,2.1578,5030200.0],["2019-05-21",2.139,2.139,2.0919,2.1107,3340200.0],["2019-05-22",2.0872,2.1249,2.0872,2.1013,2787800.0],["2019-05-23",2.0919,2.0919,2.073,2.0825,1633200.0],["2019-05-24",2.1013,2.1107,2.0825,2.0919,2306000.0],["2019-05-28",2.0919,2.1013,2.0448,2.0448,15037600.0],["2019-05-29",2.073,2.0825,2.0448,2.073,5340200.0],["2019-05-30",2.0825,2.106,2.0825,2.0966,2699600.0],["2019-05-31",2.073,2.106,2.073,2.0825,1755000.0],["2019-06-03",2.1154,2.139,2.0919,2.0919,2620200.0],["2019-06-04",2.1201,2.1437,2.0872,2.1107,1963200.0],["2019-06-05",2.1296,2.1296,2.0872,2.0966,2414400.0],["2019-06-06",2.0919,2.1013,2.0825,2.0966,1963800.0],["2019-06-07",2.1249,2.1437,2.1249,2.1249,1521200.0],["2019-06-10",2.1437,2.1484,2.1013,2.1154,2282200.0],["2019-06-11",2.1296,2.1437,2.1249,2.1296,1765800.0],["2019-06-12",2.1249,2.1437,2.1249,2.1343,588600.0],["2019-06-13",2.139,2.172,2.1343,2.1673,2331400.0],["2019-06-14",2.1531,2.1673,2.1437,2.1484,2381000.0],["2019-06-17",2.1437,2.1531,2.1107,2.1202,7037200.0],["2019-06-18",2.1343,2.1343,2.1154,2.1249,5065600.0],["2019-06-19",2.0966,2.0966,2.0401,2.0636,6309200.0],["2019-06-20",2.0589,2.0683,2.0495,2.0589,4694000.0],["2019-06-21",2.0401,2.0589,2.0353,2.0353,29023000.0],["2019-06-24",2.0306,2.0542,2.0306,2.0401,2967200.0],["2019-06-25",2.0448,2.0636,2.0353,2.0401,1895000.0],["2019-06-26",2.0542,2.0636,2.0448,2.0495,1938400.0],["2019-06-27",2.0306,2.0495,2.0306,2.0401,2507000.0],["2019-06-28",2.0259,2.0495,2.0212,2.0401,3642600.0],["2019-07-01",2.0495,2.0589,2.0306,2.0353,1828600.0],["2019-07-02",2.0542,2.0825,2.0495,2.073,2932800.0],["2019-07-03",2.0495,2.0636,2.0448,2.0636,1221200.0],["2019-07-05",2.0071,2.0212,1.9977,2.0212,2751200.0],["2019-07-08",1.9835,1.9929,1.96,1.96,4298000.0],["2019-07-09",1.9552,1.9647,1.9458,1.96,3606200.0],["2019-07-10",1.9835,1.9929,1.9505,1.9694,4954000.0],["2019-07-11",1.9694,1.9882,1.96,1.9882,5428200.0],["2019-07-12",1.9505,1.9788,1.9458,1.9788,4197800.0],["2019-07-15",1.9647,1.9741,1.9364,1.9694,5686000.0],["2019-07-16",1.9505,1.9741,1.9505,1.9647,4167600.0],["2019-07-17",1.9741,1.9977,1.9458,1.9505,4564200.0],["2019-07-18",2.0212,2.0212,1.9835,2.0071,4219600.0],["2019-07-19",1.9882,1.9977,1.96,1.9647,3626200.0],["2019-07-22",1.9694,1.9835,1.9647,1.9694,1943400.0],["2019-07-23",1.9694,1.9882,1.9694,1.9741,1382200.0],["2019-07-24",1.9788,1.9835,1.9694,1.9694,1356600.0],["2019-07-25",1.96,1.9647,1.9505,1.9505,1879400.0],["2019-07-26",1.9647,1.9694,1.9552,1.96,2264000.0],["2019-07-29",1.9552,1.9647,1.9505,1.9647,1059000.0],["2019-07-30",1.9552,1.9552,1.927,1.927,1315000.0],["2019-07-31",1.9552,1.9741,1.8987,1.927,3416200.0],["2019-08-01",1.9647,1.9977,1.9505,1.9552,4506600.0],["2019-08-02",1.9176,1.9176,1.8893,1.8987,2737600.0],["2019-08-05",1.8752,1.8799,1.8328,1.8469,2093800.0],["2019-08-06",1.8469,1.8704,1.8469,1.861,2075800.0],["2019-08-07",1.8704,1.8704,1.861,1.8704,2571600.0],["2019-08-08",1.8987,1.8987,1.8704,1.894,2039600.0],["2019-08-09",1.8846,1.8846,1.8657,1.8704,1833400.0],["2019-08-12",1.8516,1.8846,1.8516,1.8704,1561800.0],["2019-08-13",1.8422,1.8516,1.8233,1.8422,3080200.0],["2019-08-14",1.7903,1.7951,1.7715,1.7762,2227200.0],["2019-08-15",1.7903,1.7951,1.7762,1.7809,1448200.0],["2019-08-16",1.7715,1.8045,1.7715,1.7903,1946600.0],["2019-08-19",1.8092,1.8092,1.7715,1.7715,3400600.0],["2019-08-20",1.7809,1.7998,1.7715,1.7715,1985400.0],["2019-08-21",1.7856,1.7903,1.7715,1.7809,1209000.0],["2019-08-22",1.7762,1.7809,1.7527,1.7574,2703600.0],["2019-08-23",1.7715,1.7856,1.7479,1.7479,3442400.0],["2019-08-26",1.7479,1.7479,1.7244,1.7291,1753600.0],["2019-08-27",1.7527,1.7574,1.7479,1.7479,1739000.0],["2019-08-28",1.7338,1.7527,1.7291,1.7291,1436000.0],["2019-08-29",1.7432,1.7668,1.7385,1.7574,1674200.0],["2019-08-30",1.7903,1.7998,1.7668,1.7998,1660400.0],["2019-09-03",1.7762,1.7809,1.7432,1.7479,2821000.0],["2019-09-04",1.7809,1.7809,1.7621,1.7715,1263400.0],["2019-09-05",1.7668,1.8045,1.7621,1.8045,3543600.0],["2019-09-06",1.7903,1.7951,1.7621,1.7621,4001800.0],["2019-09-09",1.7809,1.7951,1.7809,1.7856,1496000.0],["2019-09-10",1.7856,1.7951,1.7762,1.7809,1348000.0],["2019-09-11",1.7527,1.7527,1.7244,1.7338,3008600.0],["2019-09-12",1.7527,1.7574,1.7291,1.7385,2286200.0],["2019-09-13",1.7574,1.7621,1.7338,1.7621,1745800.0],["2019-09-16",1.7479,1.7479,1.7291,1.7291,1074600.0],["2019-09-17",1.7197,1.7385,1.715,1.7338,2496800.0],["2019-09-18",1.7479,1.7574,1.7338,1.7432,1917800.0],["2019-09-19",1.7244,1.7338,1.7055,1.715,3067400.0],["2019-09-20",1.7527,1.7668,1.7338,1.7527,2998800.0],["2019-09-23",1.7197,1.7197,1.6961,1.715,2038000.0],["2019-09-24",1.7291,1.7291,1.6773,1.6961,3811800.0],["2019-09-25",1.7008,1.7008,1.682,1.6914,1231600.0],["2019-09-26",1.6961,1.7055,1.682,1.7055,1723200.0],["2019-09-27",1.715,1.715,1.6914,1.7008,3062000.0],["2019-09-30",1.7244,1.7244,1.7055,1.7197,1207200.0],["2019-10-01",1.6773,1.682,1.6584,1.6773,2113000.0],["2019-10-02",1.6584,1.6867,1.6537,1.6867,2446400.0],["2019-10-03",1.7008,1.7103,1.6867,1.6914,5481400.0],["2019-10-04",1.7103,1.7291,1.7008,1.7197,2688600.0],["2019-10-07",1.7103,1.7244,1.7008,1.7197,2741800.0],["2019-10-08",1.6961,1.7244,1.6961,1.7197,4126400.0],["2019-10-09",1.7197,1.7244,1.7103,1.715,1623400.0],["2019-10-10",1.7197,1.7338,1.7055,1.7103,1819000.0],["2019-10-11",1.7432,1.7432,1.7244,1.7244,1431200.0],["2019-10-14",1.7385,1.7527,1.7291,1.7385,2277400.0],["2019-10-15",1.7903,1.8139,1.7291,1.7385,5623600.0],["2019-10-16",1.7762,1.7951,1.7668,1.7809,3200600.0],["2019-10-17",1.7856,1.7951,1.7809,1.7903,2617400.0],["2019-10-18",1.7762,1.7998,1.7762,1.7903,1554200.0],["2019-10-21",1.7762,1.8045,1.7762,1.7951,1888800.0],["2019-10-22",1.7951,1.8186,1.7951,1.8045,2245400.0],["2019-10-23",1.8139,1.8233,1.8092,1.8092,2826800.0],["2019-10-24",1.7903,1.8092,1.7903,1.8045,6160600.0],["2019-10-25",1.8186,1.8657,1.8092,1.8563,5332600.0],["2019-10-28",1.8563,1.8563,1.8422,1.8469,2672000.0],["2019-10-29",1.8375,1.8563,1.8328,1.8328,4108000.0],["2019-10-30",1.8186,1.8328,1.8139,1.8139,2453400.0],["2019-10-31",1.8516,1.8799,1.8422,1.8752,3336600.0],["2019-11-01",1.8846,1.8846,1.8563,1.8657,2244200.0],["2019-11-04",1.8469,1.8704,1.8422,1.8704,1848400.0],["2019-11-05",1.8752,1.8752,1.8563,1.8657,1100800.0],["2019-11-06",1.8469,1.8563,1.8328,1.8328,1247600.0],["2019-11-07",1.8516,1.8704,1.8516,1.8704,3564400.0],["2019-11-08",1.8328,1.8516,1.8328,1.8516,1894200.0],["2019-11-11",1.8422,1.8469,1.8328,1.8422,625800.0],["2019-11-12",1.8422,1.8563,1.8328,1.8563,3724600.0],["2019-11-13",1.8233,1.8328,1.8139,1.8186,2199600.0],["2019-11-14",1.8139,1.8328,1.8092,1.8186,4726000.0],["2019-11-15",1.828,1.8422,1.8233,1.8233,1239400.0],["2019-11-18",1.8045,1.8045,1.7715,1.7856,2394200.0],["2019-11-19",1.7998,1.8045,1.7762,1.7809,1062800.0],["2019-11-20",1.7762,1.7951,1.7715,1.7762,1156400.0],["2019-11-21",1.7574,1.7668,1.7197,1.7244,5657000.0],["2019-11-22",1.7197,1.7197,1.7008,1.715,1600600.0],["2019-11-25",1.7479,1.7479,1.7197,1.7338,1291600.0],["2019-11-26",1.7103,1.7291,1.7055,1.715,4736600.0],["2019-11-27",1.7338,1.7385,1.7197,1.7338,1313600.0],["2019-11-29",1.7103,1.715,1.7055,1.7103,1063200.0],["2019-12-02",1.6961,1.715,1.6961,1.715,1337000.0],["2019-12-03",1.6961,1.7103,1.6914,1.7008,3856000.0],["2019-12-04",1.7244,1.7338,1.7197,1.7338,1142000.0],["2019-12-05",1.7432,1.7432,1.7244,1.7291,1426000.0],["2019-12-06",1.7244,1.7291,1.7197,1.7197,1388800.0],["2019-12-09",1.7197,1.7291,1.7103,1.7103,1090200.0],["2019-12-10",1.7103,1.7338,1.7008,1.7291,1233000.0],["2019-12-11",1.7338,1.7385,1.7197,1.7244,1573200.0],["2019-12-12",1.7291,1.7432,1.7055,1.7338,4380400.0],["2019-12-13",1.7432,1.7621,1.7385,1.7479,2828800.0],["2019-12-16",1.7432,1.7715,1.7432,1.7715,3946000.0],["2019-12-17",1.7621,1.7903,1.7621,1.7903,4468600.0],["2019-12-18",1.8045,1.8092,1.7762,1.7809,4825200.0],["2019-12-19",1.7762,1.7903,1.7715,1.7856,2107800.0],["2019-12-20",1.8092,1.8328,1.7998,1.8186,6345800.0],["2019-12-23",1.8186,1.828,1.8045,1.8045,1054800.0],["2019-12-24",1.8092,1.8092,1.7951,1.7998,232600.0],["2019-12-26",1.7903,1.7998,1.7856,1.7903,1295800.0],["2019-12-27",1.7715,1.7809,1.7668,1.7715,645200.0],["2019-12-30",1.7715,1.7809,1.7621,1.7668,752800.0],["2019-12-31",1.7527,1.7668,1.7527,1.7668,648200.0],["2020-01-02",1.7668,1.7809,1.7621,1.7715,1049600.0],["2020-01-03",1.7809,1.7951,1.7668,1.7856,835800.0],["2020-01-06",1.7951,1.8139,1.7809,1.8139,1454400.0],["2020-01-07",1.8233,1.8233,1.8092,1.8139,2068000.0],["2020-01-08",1.8233,1.828,1.8139,1.8186,1817400.0],["2020-01-09",1.8139,1.8233,1.7998,1.8139,1781600.0],["2020-01-10",1.8139,1.8233,1.8092,1.8233,1268200.0],["2020-01-13",1.8375,1.8563,1.8328,1.8469,1263400.0],["2020-01-14",1.8233,1.8516,1.7762,1.8516,4492200.0],["2020-01-15",1.7809,1.8045,1.7668,1.7715,2558800.0],["2020-01-16",1.7809,1.8045,1.7809,1.7903,1371400.0],["2020-01-17",1.8045,1.8139,1.7903,1.8045,1614400.0],["2020-01-21",1.7809,1.7903,1.7762,1.7809,1731200.0],["2020-01-22",1.7856,1.7856,1.7762,1.7856,937600.0],["2020-01-23",1.7903,1.7903,1.7668,1.7856,1188200.0],["2020-01-24",1.7875,1.797,1.7828,1.797,1014200.0],["2020-01-27",1.7592,1.7733,1.7497,1.7686,598000.0],["2020-01-28",1.7592,1.7828,1.7592,1.7781,1327200.0],["2020-01-29",1.7686,1.7875,1.7686,1.7781,744200.0],["2020-01-30",1.7497,1.7497,1.7402,1.7497,1130200.0],["2020-01-31",1.7071,1.7166,1.7024,1.7166,1193800.0],["2020-02-03",1.693,1.7261,1.6835,1.7166,1627000.0],["2020-02-04",1.7261,1.7544,1.7261,1.7497,1312400.0],["2020-02-05",1.7497,1.7686,1.745,1.7686,1328600.0],["2020-02-06",1.745,1.7733,1.7402,1.7733,1228200.0],["2020-02-07",1.7592,1.7781,1.7592,1.7686,984600.0],["2020-02-10",1.7592,1.7686,1.7497,1.7592,1033800.0],["2020-02-11",1.7497,1.7875,1.7497,1.7733,3383200.0],["2020-02-12",1.7875,1.8064,1.7781,1.8017,1725000.0],["2020-02-13",1.7923,1.8112,1.7781,1.7923,2453400.0],["2020-02-14",1.7875,1.8064,1.7875,1.797,1446800.0],["2020-02-18",1.7781,1.8017,1.7781,1.797,842600.0],["2020-02-19",1.797,1.8206,1.797,1.8112,1201000.0],["2020-02-20",1.7828,1.8112,1.7828,1.8064,1716200.0],["2020-02-21",1.8206,1.8206,1.797,1.8017,2538600.0],["2020-02-24",1.7686,1.7875,1.7544,1.7544,1827600.0],["2020-02-25",1.7733,1.7781,1.7261,1.7308,2036400.0],["2020-02-26",1.7308,1.745,1.7166,1.7213,1383400.0],["2020-02-27",1.674,1.7071,1.6646,1.6835,3100000.0],["2020-02-28",1.6315,1.6409,1.5936,1.6315,4694200.0],["2020-03-02",1.5747,1.6598,1.5747,1.6504,3975200.0],["2020-03-03",1.6315,1.674,1.6315,1.6504,4741400.0],["2020-03-04",1.6646,1.6977,1.6551,1.6835,2197800.0],["2020-03-05",1.6646,1.6882,1.6598,1.6646,2936800.0],["2020-03-06",1.6551,1.674,1.6315,1.6598,2056400.0],["2020-03-09",1.5369,1.5889,1.5085,1.5369,5092200.0],["2020-03-10",1.5984,1.5984,1.5227,1.5605,2974800.0],["2020-03-11",1.5416,1.5511,1.4754,1.4849,4280800.0],["2020-03-12",1.3336,1.3856,1.3336,1.3619,4024400.0],["2020-03-13",1.4281,1.466,1.3761,1.447,4516400.0],["2020-03-16",1.291,1.3714,1.291,1.3052,2296800.0],["2020-03-17",1.3052,1.343,1.2673,1.3146,2690400.0],["2020-03-18",1.2295,1.2863,1.2295,1.2437,2682600.0],["2020-03-19",1.1917,1.2532,1.1917,1.2153,5967600.0],["2020-03-20",1.3099,1.3146,1.2484,1.2579,4223400.0],["2020-03-23",1.2342,1.2863,1.2011,1.2721,2890000.0],["2020-03-24",1.2768,1.3336,1.2673,1.2863,3518400.0],["2020-03-25",1.291,1.3477,1.2768,1.3194,2511200.0],["2020-03-26",1.343,1.4234,1.343,1.4187,3316200.0],["2020-03-27",1.3761,1.4329,1.3619,1.4045,5074000.0],["2020-03-30",1.395,1.4281,1.3903,1.4234,2339400.0],["2020-03-31",1.4612,1.4849,1.4329,1.466,4145000.0],["2020-04-01",1.3808,1.4423,1.3761,1.4281,2451600.0],["2020-04-02",1.4187,1.4565,1.4092,1.4281,1941400.0],["2020-04-03",1.3619,1.3856,1.343,1.3808,1538600.0],["2020-04-06",1.3998,1.447,1.395,1.447,3088400.0],["2020-04-07",1.4423,1.5133,1.4423,1.4612,3269800.0],["2020-04-08",1.4612,1.4991,1.4612,1.4801,1860800.0],["2020-04-09",1.4943,1.5085,1.4518,1.466,2088400.0],["2020-04-13",1.4376,1.4565,1.4234,1.4376,1483000.0],["2020-04-14",1.447,1.4991,1.447,1.466,2935200.0],["2020-04-15",1.4281,1.4707,1.3336,1.4518,3998400.0],["2020-04-16",1.4376,1.4849,1.4281,1.447,3607200.0],["2020-04-17",1.466,1.466,1.3998,1.4329,2842600.0],["2020-04-20",1.395,1.4281,1.395,1.3998,2376800.0],["2020-04-21",1.4045,1.4045,1.3477,1.3667,2284200.0],["2020-04-22",1.395,1.4092,1.3808,1.3903,4291000.0],["2020-04-23",1.4092,1.4376,1.4092,1.4187,1533000.0],["2020-04-24",1.395,1.4139,1.3761,1.3903,1102600.0],["2020-04-27",1.4187,1.4329,1.4139,1.4139,2221400.0],["2020-04-28",1.4281,1.4376,1.4092,1.4139,2705200.0],["2020-04-29",1.3856,1.518,1.3856,1.4943,4892200.0],["2020-04-30",1.5605,1.6078,1.5369,1.5558,4360800.0],["2020-05-01",1.5274,1.5274,1.4707,1.5085,2397400.0],["2020-05-04",1.5133,1.5322,1.4991,1.518,2045600.0],["2020-05-05",1.5085,1.5322,1.4612,1.4754,1085400.0],["2020-05-06",1.4801,1.4943,1.4329,1.4423,2555200.0],["2020-05-07",1.4281,1.4565,1.4234,1.4234,2520800.0],["2020-05-08",1.447,1.466,1.4423,1.4612,1275000.0],["2020-05-11",1.4612,1.4612,1.4234,1.4281,2011800.0],["2020-05-12",1.4565,1.466,1.4329,1.4329,3128400.0],["2020-05-13",1.447,1.447,1.3477,1.3572,1788800.0],["2020-05-14",1.3667,1.3856,1.3194,1.3808,3440800.0],["2020-05-15",1.3714,1.3856,1.3572,1.3761,1343000.0],["2020-05-18",1.395,1.3998,1.3714,1.3856,1513200.0],["2020-05-19",1.3903,1.3998,1.3336,1.3667,3369600.0],["2020-05-20",1.3903,1.4092,1.3761,1.3856,2273800.0],["2020-05-21",1.3998,1.4281,1.3998,1.4187,1151600.0],["2020-05-22",1.4092,1.4139,1.3808,1.3998,1800000.0],["2020-05-26",1.4139,1.4423,1.3998,1.3998,3251800.0],["2020-05-27",1.466,1.4754,1.4281,1.4754,3611800.0],["2020-05-28",1.4754,1.4801,1.4329,1.447,2542600.0],["2020-05-29",1.5133,1.5889,1.5038,1.5653,4779800.0],["2020-06-01",1.5842,1.5936,1.57,1.5795,1696000.0],["2020-06-02",1.5936,1.6031,1.5842,1.6031,1238800.0],["2020-06-03",1.5795,1.5936,1.5653,1.5889,1431800.0],["2020-06-04",1.5984,1.6078,1.5605,1.5653,2046400.0],["2020-06-05",1.5936,1.6031,1.57,1.5747,2535800.0],["2020-06-08",1.6126,1.6457,1.5936,1.6409,2508600.0],["2020-06-09",1.5984,1.6031,1.5464,1.57,1856200.0],["2020-06-10",1.5889,1.5889,1.5416,1.5511,1491000.0],["2020-06-11",1.5274,1.5274,1.4754,1.4754,2947600.0],["2020-06-12",1.4707,1.5038,1.4565,1.4896,1466000.0],["2020-06-15",1.4896,1.5984,1.4849,1.5889,3964400.0],["2020-06-16",1.5605,1.5889,1.5322,1.5842,4995600.0],["2020-06-17",1.5936,1.6267,1.57,1.5936,3767800.0],["2020-06-18",1.5842,1.5889,1.5653,1.5795,1845400.0],["2020-06-19",1.5889,1.6078,1.5511,1.5605,8077200.0],["2020-06-22",1.5416,1.5558,1.5322,1.5369,2423400.0],["2020-06-23",1.57,1.5747,1.5274,1.5322,4259000.0],["2020-06-24",1.5322,1.5322,1.4943,1.5085,2504200.0],["2020-06-25",1.5085,1.5464,1.4991,1.5416,2099800.0],["2020-06-26",1.5747,1.5747,1.5416,1.5464,2298800.0],["2020-06-29",1.5369,1.5511,1.518,1.5464,1326200.0],["2020-06-30",1.5416,1.57,1.5274,1.5653,1489400.0],["2020-07-01",1.5511,1.5558,1.5322,1.5416,1268800.0],["2020-07-02",1.5747,1.5936,1.57,1.5889,1461200.0],["2020-07-06",1.6031,1.6031,1.57,1.5842,2357600.0],["2020-07-07",1.5842,1.6078,1.5842,1.5936,1381400.0],["2020-07-08",1.5889,1.5936,1.5511,1.5558,1940400.0],["2020-07-09",1.5653,1.5747,1.5464,1.5653,1552000.0],["2020-07-10",1.57,1.5889,1.5558,1.5889,1076200.0],["2020-07-13",1.5889,1.622,1.5889,1.6031,1718600.0],["2020-07-14",1.6078,1.6504,1.5984,1.6504,2435600.0],["2020-07-15",1.8301,1.8443,1.7923,1.8206,5633200.0],["2020-07-16",1.8112,1.8112,1.7923,1.8017,2300600.0],["2020-07-17",1.797,1.8206,1.7923,1.8017,2073200.0],["2020-07-20",1.8443,1.8726,1.8395,1.8679,1980000.0],["2020-07-21",1.8774,1.8963,1.8537,1.8537,2162600.0],["2020-07-22",1.8395,1.8585,1.8254,1.849,2115800.0],["2020-07-23",1.849,1.8585,1.8301,1.8395,1042400.0],["2020-07-24",1.8585,1.8774,1.8443,1.8726,1825400.0],["2020-07-27",1.8632,1.901,1.8585,1.8774,2246200.0],["2020-07-28",1.8963,1.9199,1.8916,1.901,1795400.0],["2020-07-29",1.9199,1.9814,1.9105,1.972,3141600.0],["2020-07-30",1.9672,2.0334,1.9672,2.0192,1596200.0],["2020-07-31",1.9861,2.0523,1.9814,2.0429,6028600.0],["2020-08-03",2.0051,2.0287,1.9909,2.0145,1355400.0],["2020-08-04",2.0003,2.0476,1.9956,2.024,2243400.0],["2020-08-05",2.0287,2.0429,2.0098,2.0145,2231200.0],["2020-08-06",2.024,2.0523,2.024,2.0287,1863200.0],["2020-08-07",2.0003,2.0192,1.9861,1.9909,1520000.0],["2020-08-10",1.9956,2.0098,1.9861,2.0003,1035000.0],["2020-08-11",2.024,2.0334,2.0051,2.0098,1330600.0],["2020-08-12",2.0098,2.0098,1.9814,1.9909,1004200.0],["2020-08-13",1.9956,2.0382,1.9814,2.0287,2768200.0],["2020-08-14",2.0051,2.0051,1.9767,1.9909,1533000.0],["2020-08-17",2.024,2.0429,2.0145,2.0382,1211000.0],["2020-08-18",2.0429,2.0523,2.0287,2.0334,1244400.0],["2020-08-19",2.0192,2.0429,2.0145,2.0192,1554400.0],["2020-08-20",1.9814,2.0098,1.9814,2.0051,1273200.0],["2020-08-21",1.9909,2.0003,1.972,1.9956,1073400.0],["2020-08-24",2.0145,2.024,1.9909,2.0192,1383400.0],["2020-08-25",2.0003,2.0098,1.9861,2.0003,1626600.0],["2020-08-26",2.0098,2.0145,1.9909,2.0003,1170000.0],["2020-08-27",2.0192,2.0192,2.0003,2.0145,767400.0],["2020-08-28",2.0334,2.0382,2.0145,2.0382,1360600.0],["2020-08-31",2.024,2.0713,2.0051,2.0334,1079200.0],["2020-09-01",2.0382,2.0476,2.024,2.024,1470200.0],["2020-09-02",2.0382,2.0713,2.0287,2.0476,1522600.0],["2020-09-03",2.0807,2.0855,2.0192,2.0334,2157400.0],["2020-09-04",2.024,2.0382,1.9956,2.0382,2111000.0],["2020-09-08",2.0382,2.0523,2.0145,2.024,1326800.0],["2020-09-09",2.0571,2.076,2.0382,2.0571,2258000.0],["2020-09-10",2.076,2.0855,2.0334,2.0476,1368000.0],["2020-09-11",2.0807,2.1186,2.0807,2.0949,2537400.0],["2020-09-14",2.1706,2.1895,2.1517,2.18,4267200.0],["2020-09-15",2.1942,2.2179,2.18,2.1989,2563400.0],["2020-09-16",2.2368,2.2462,2.2179,2.232,1561800.0],["2020-09-17",2.2179,2.3124,2.2084,2.2841,4906800.0],["2020-09-18",2.303,2.3266,2.2462,2.2462,5608000.0],["2020-09-21",2.2415,2.2462,2.2084,2.2368,1859000.0],["2020-09-22",2.2415,2.2699,2.2226,2.251,3797800.0],["2020-09-23",2.2557,2.2604,2.232,2.232,3144800.0],["2020-09-24",2.1942,2.1989,2.1611,2.1706,3472600.0],["2020-09-25",2.2179,2.2462,2.2131,2.2368,2876800.0],["2020-09-28",2.2179,2.232,2.1895,2.2084,3039600.0],["2020-09-29",2.1942,2.2179,2.1895,2.1942,3506600.0],["2020-09-30",2.232,2.251,2.2226,2.2226,4086000.0],["2020-10-01",2.2368,2.2368,2.1942,2.2131,2720400.0],["2020-10-02",2.1989,2.2037,2.1848,2.1895,2905400.0],["2020-10-05",2.3361,2.3455,2.3077,2.3172,6129200.0],["2020-10-06",2.303,2.3124,2.2415,2.251,5975800.0],["2020-10-07",2.3314,2.3928,2.303,2.3503,7510600.0],["2020-10-08",2.4969,2.5158,2.4496,2.4732,5304200.0],["2020-10-09",2.5631,2.6009,2.5489,2.5536,6509400.0],["2020-10-12",2.5773,2.582,2.5489,2.5583,4427200.0],["2020-10-13",2.5252,2.5442,2.4448,2.5016,6518600.0],["2020-10-14",2.4023,2.4401,2.3881,2.4165,4727400.0],["2020-10-15",2.3645,2.3976,2.3503,2.3786,4538200.0],["2020-10-16",2.355,2.3786,2.355,2.3692,2901000.0],["2020-10-19",2.3692,2.3881,2.355,2.355,2958400.0],["2020-10-20",2.3786,2.4023,2.3692,2.3881,3732400.0],["2020-10-21",2.3692,2.3834,2.3645,2.3645,3646400.0],["2020-10-22",2.3739,2.3881,2.3645,2.3739,3488600.0],["2020-10-23",2.3645,2.3881,2.355,2.3834,2551400.0],["2020-10-26",2.3408,2.3503,2.3266,2.3314,2983600.0],["2020-10-27",2.3219,2.3361,2.2983,2.3219,3119600.0],["2020-10-28",2.2935,2.303,2.2746,2.2841,3386600.0],["2020-10-29",2.3077,2.3077,2.2841,2.303,3296600.0],["2020-10-30",2.303,2.3172,2.2651,2.2888,3811400.0],["2020-11-02",2.2746,2.2746,2.251,2.2557,2027600.0],["2020-11-03",2.2699,2.3077,2.2604,2.2935,2918200.0],["2020-11-04",2.3361,2.3645,2.3219,2.3597,1995800.0],["2020-11-05",2.3881,2.4401,2.3739,2.4259,4754400.0],["2020-11-06",2.407,2.4307,2.4023,2.4165,2234200.0],["2020-11-09",2.4685,2.4969,2.3928,2.4023,2121200.0],["2020-11-10",2.3786,2.3786,2.3077,2.3266,3158200.0],["2020-11-11",2.3597,2.4023,2.3455,2.3928,2443800.0],["2020-11-12",2.3834,2.3834,2.3455,2.3503,1920800.0],["2020-11-13",2.3645,2.3976,2.3503,2.3928,1979800.0],["2020-11-16",2.3881,2.4117,2.3786,2.4117,1472200.0],["2020-11-17",2.4117,2.4165,2.3881,2.4023,1790200.0],["2020-11-18",2.3976,2.4023,2.3786,2.3928,1979400.0],["2020-11-19",2.3834,2.3881,2.355,2.3597,1925400.0],["2020-11-20",2.3834,2.407,2.3834,2.3928,2057600.0],["2020-11-23",2.4354,2.4448,2.407,2.4212,2284200.0],["2020-11-24",2.4259,2.4259,2.407,2.4259,1721600.0],["2020-11-25",2.4023,2.407,2.3786,2.4023,1174400.0],["2020-11-27",2.3928,2.4165,2.3881,2.4117,1198200.0],["2020-11-30",2.4165,2.4448,2.3881,2.4354,2907400.0],["2020-12-01",2.4685,2.4874,2.459,2.4732,2035600.0],["2020-12-02",2.5583,2.6009,2.5347,2.5394,5363400.0],["2020-12-03",2.5158,2.5205,2.4874,2.4921,2830000.0],["2020-12-04",2.5063,2.5252,2.4969,2.5158,2371000.0],["2020-12-07",2.5063,2.53,2.5016,2.5252,2505000.0],["2020-12-08",2.5347,2.5678,2.5347,2.5442,2240000.0],["2020-12-09",2.5394,2.5631,2.4921,2.5111,4142400.0],["2020-12-10",2.4969,2.5394,2.4874,2.5158,2929800.0],["2020-12-11",2.5016,2.5205,2.4969,2.5111,1256200.0],["2020-12-14",2.4969,2.5063,2.4827,2.4827,2881800.0],["2020-12-15",2.5158,2.5631,2.4874,2.5583,3444200.0],["2020-12-16",2.5631,2.5725,2.5158,2.5442,4304800.0],["2020-12-17",2.5536,2.6104,2.5536,2.5725,4168400.0],["2020-12-18",2.5867,2.6056,2.5347,2.5536,6862800.0],["2020-12-21",2.4969,2.5016,2.3881,2.4874,3559800.0],["2020-12-22",2.5347,2.6009,2.53,2.5914,3875000.0],["2020-12-23",2.686,2.7144,2.634,2.6387,4004800.0],["2020-12-24",2.6529,2.6576,2.6293,2.6482,1005200.0],["2020-12-28",2.6529,2.6671,2.6198,2.6387,2582400.0],["2020-12-29",2.6387,2.6671,2.6387,2.6435,1555600.0],["2020-12-30",2.6624,2.6718,2.6435,2.6671,1347800.0],["2020-12-31",2.6813,2.6813,2.6576,2.6718,2094400.0],["2021-01-04",2.7333,2.7475,2.6813,2.7097,3810800.0],["2021-01-05",2.7806,2.8184,2.7711,2.7806,5623600.0],["2021-01-06",2.7759,2.8941,2.7617,2.8704,7913600.0],["2021-01-07",2.8373,2.8421,2.7948,2.8184,3609600.0],["2021-01-08",2.9508,2.9887,2.9414,2.9792,5004200.0],["2021-01-11",3.036,3.0501,3.0123,3.017,5005600.0],["2021-01-12",3.1116,3.1353,3.0643,3.0833,6237000.0],["2021-01-13",3.1258,3.14,3.0029,3.0501,6048000.0],["2021-01-14",3.0691,3.1778,3.0643,3.088,5433600.0],["2021-01-15",3.036,3.036,2.9934,3.0218,4964000.0],["2021-01-19",3.0029,3.0029,2.965,2.9934,5520000.0],["2021-01-20",3.0549,3.1116,3.0549,3.1069,5349000.0],["2021-01-21",3.1022,3.1164,3.0643,3.1116,4912200.0],["2021-01-22",3.0756,3.1088,3.0709,3.104,4070800.0],["2021-01-25",3.0614,3.0756,3.0187,3.0519,4522600.0],["2021-01-26",3.0519,3.0756,3.0377,3.0709,4025800.0],["2021-01-27",3.0709,3.1799,3.0709,3.1325,8411200.0],["2021-01-28",3.0803,3.1088,3.0472,3.0851,5205800.0],["2021-01-29",3.0093,3.014,2.9145,2.9145,8682000.0],["2021-02-01",2.9761,3.0235,2.9477,3.0187,4483200.0],["2021-02-02",3.0519,3.0756,3.0282,3.0567,3226400.0],["2021-02-03",3.0851,3.0946,3.0756,3.0756,4325400.0],["2021-02-04",3.0661,3.0803,3.033,3.0567,3212600.0],["2021-02-05",3.0472,3.0567,3.0377,3.0472,2484400.0],["2021-02-08",3.0851,3.1277,3.0851,3.123,3965600.0],["2021-02-09",3.1277,3.1467,3.1277,3.1467,2691800.0],["2021-02-10",3.1325,3.1562,3.0898,3.1183,2439600.0],["2021-02-11",3.1277,3.1514,3.1135,3.1372,2675000.0],["2021-02-12",3.1704,3.1941,3.1514,3.1893,3163200.0],["2021-02-16",3.1514,3.1656,3.0993,3.1183,3521800.0],["2021-02-17",3.0898,3.0993,3.0709,3.0756,3313000.0],["2021-02-18",3.0946,3.123,3.0756,3.1183,3784000.0],["2021-02-19",3.0993,3.1325,3.0898,3.1088,3246600.0],["2021-02-22",3.0519,3.0614,3.033,3.0519,3747200.0],["2021-02-23",3.0093,3.0093,2.924,2.9856,6101400.0],["2021-02-24",3.0093,3.0282,2.9856,3.0187,4214800.0],["2021-02-25",3.0282,3.033,2.9571,2.9666,4089400.0],["2021-02-26",2.9334,2.9571,2.8908,2.905,6002800.0],["2021-03-01",2.9666,3.033,2.9429,3.0282,4054200.0],["2021-03-02",3.0898,3.1088,3.0614,3.0661,3502000.0],["2021-03-03",3.123,3.1277,3.0519,3.0661,4960600.0],["2021-03-04",3.0993,3.1704,3.033,3.0519,6030400.0],["2021-03-05",2.9998,3.0235,2.9429,3.0235,4992400.0],["2021-03-08",2.9998,3.0093,2.9429,2.9524,2769000.0],["2021-03-09",2.995,3.0851,2.995,3.0709,4777800.0],["2021-03-10",3.0946,3.1088,3.0709,3.104,3447200.0],["2021-03-11",3.104,3.2036,3.104,3.1893,5342800.0],["2021-03-12",3.1183,3.1277,3.0709,3.0993,2674800.0],["2021-03-15",3.104,3.1088,3.0803,3.1088,2423600.0],["2021-03-16",3.1135,3.1562,3.1135,3.1467,4819600.0],["2021-03-17",3.0709,3.0803,3.0187,3.0756,3473200.0],["2021-03-18",3.0282,3.0282,2.9713,2.9808,3801000.0],["2021-03-19",3.0093,3.0519,2.9903,3.0235,4086400.0],["2021-03-22",3.0472,3.0709,3.033,3.0614,1946200.0],["2021-03-23",3.0519,3.0661,3.0187,3.0235,2387000.0],["2021-03-24",3.0187,3.0187,2.9761,3.0045,3640200.0],["2021-03-25",2.9524,2.9761,2.924,2.9666,3939600.0],["2021-03-26",2.9856,3.0424,2.9856,3.0377,4681600.0],["2021-03-29",3.033,3.0519,2.9808,2.9808,4322400.0],["2021-03-30",3.033,3.033,2.995,3.0282,3464200.0],["2021-03-31",3.0235,3.0424,3.0045,3.0045,3648400.0],["2021-04-01",3.0377,3.0851,3.0377,3.0803,3569600.0],["2021-04-05",3.1277,3.1277,3.0851,3.0993,1941000.0],["2021-04-06",3.0803,3.1183,3.0803,3.0946,2016200.0],["2021-04-07",3.123,3.123,3.0756,3.0993,2970000.0],["2021-04-08",3.1277,3.1467,3.1088,3.123,2727200.0],["2021-04-09",3.1609,3.1846,3.1467,3.1846,2607800.0],["2021-04-12",3.0614,3.0898,3.0187,3.0235,2552600.0],["2021-04-13",2.9856,2.9903,2.9477,2.9666,5170000.0],["2021-04-14",2.9808,3.0093,2.886,2.8908,5348600.0],["2021-04-15",2.9998,3.1088,2.9998,3.1088,5709800.0],["2021-04-16",3.2983,3.3552,3.2794,3.2983,5345000.0],["2021-04-19",3.3078,3.3268,3.2794,3.2983,2570000.0],["2021-04-20",3.2699,3.3031,3.2367,3.2983,2374800.0],["2021-04-21",3.2841,3.3268,3.2699,3.322,3978600.0],["2021-04-22",3.3979,3.4216,3.3884,3.3979,3334400.0],["2021-04-23",3.3789,3.3979,3.3694,3.3979,2481200.0],["2021-04-26",3.4121,3.4121,3.3979,3.4073,1422200.0],["2021-04-27",3.4168,3.431,3.4026,3.4216,1554400.0],["2021-04-28",3.4405,3.4547,3.4073,3.4168,3576200.0],["2021-04-29",3.4452,3.4689,3.4216,3.4642,1849200.0],["2021-04-30",3.4689,3.4879,3.3931,3.3931,4209800.0],["2021-05-03",3.3979,3.4168,3.3836,3.4121,2481800.0],["2021-05-04",3.3742,3.3789,3.3505,3.3789,1770600.0],["2021-05-05",3.4642,3.4642,3.4168,3.431,1866200.0],["2021-05-06",3.5353,3.5685,3.4926,3.5637,6873200.0],["2021-05-07",3.5922,3.6016,3.5685,3.5827,3799400.0],["2021-05-10",3.6064,3.6443,3.6016,3.6016,5985400.0],["2021-05-11",3.5685,3.6111,3.5542,3.5779,5083600.0],["2021-05-12",3.5116,3.5211,3.4405,3.4547,4256000.0],["2021-05-13",3.4595,3.5116,3.45,3.4832,3506400.0],["2021-05-14",3.4784,3.5069,3.4547,3.5021,1718000.0],["2021-05-17",3.4737,3.4879,3.4547,3.4642,2686200.0],["2021-05-18",3.4974,3.5637,3.4974,3.5306,2605000.0],["2021-05-19",3.5495,3.5542,3.5211,3.54,3708800.0],["2021-05-20",3.5211,3.5874,3.5211,3.5827,2160600.0],["2021-05-21",3.5922,3.6064,3.5637,3.5732,1991800.0],["2021-05-24",3.5922,3.6206,3.5874,3.6206,1417600.0],["2021-05-25",3.6301,3.668,3.6064,3.6064,1961800.0],["2021-05-26",3.6917,3.7154,3.6869,3.7106,2499800.0],["2021-05-27",3.758,3.7817,3.7438,3.7533,4009400.0],["2021-05-28",3.758,3.7817,3.7438,3.758,2575400.0],["2021-06-01",3.777,3.7959,3.7533,3.7959,2404000.0],["2021-06-02",3.7912,3.8528,3.7865,3.8433,4927400.0],["2021-06-03",3.8007,3.8054,3.7722,3.7959,6030200.0],["2021-06-04",3.8338,3.8386,3.8196,3.8338,1578800.0],["2021-06-07",3.8575,3.8812,3.8528,3.8812,2188200.0],["2021-06-08",3.8812,3.8907,3.8718,3.886,1337800.0],["2021-06-09",3.867,3.8812,3.8481,3.867,3490400.0],["2021-06-10",3.8907,3.9097,3.8812,3.9049,1642000.0],["2021-06-11",3.9049,3.9191,3.886,3.9191,3113800.0],["2021-06-14",3.9334,3.9428,3.9002,3.9097,2631000.0],["2021-06-15",3.9097,3.9144,3.8575,3.8765,3566800.0],["2021-06-16",3.8765,3.8765,3.8102,3.8386,4629800.0],["2021-06-17",3.8338,3.8481,3.8149,3.8149,5079200.0],["2021-06-18",3.7865,3.8007,3.7106,3.7154,14762200.0],["2021-06-21",3.7391,3.7675,3.7201,3.7628,3144000.0],["2021-06-22",3.7817,3.8338,3.7817,3.8244,4053200.0],["2021-06-23",3.7485,3.7485,3.6869,3.6917,3720400.0],["2021-06-24",3.7675,3.777,3.7296,3.7296,3103800.0],["2021-06-25",3.7438,3.7533,3.7012,3.7106,2755600.0],["2021-06-28",3.7343,3.7485,3.7106,3.7296,2554800.0],["2021-06-29",3.7106,3.7201,3.6727,3.7201,2869000.0],["2021-06-30",3.7059,3.7343,3.7012,3.7012,2857400.0],["2021-07-01",3.6727,3.6775,3.6443,3.6538,2165600.0],["2021-07-02",3.668,3.6917,3.6585,3.6775,2389600.0],["2021-07-06",3.668,3.668,3.6159,3.6348,2146800.0],["2021-07-07",3.649,3.649,3.6064,3.6348,1870000.0],["2021-07-08",3.6016,3.6016,3.5448,3.5732,4471000.0],["2021-07-09",3.5874,3.6159,3.5827,3.6159,3230600.0],["2021-07-12",3.5922,3.6016,3.5732,3.6016,1891800.0],["2021-07-13",3.5779,3.5827,3.5495,3.5685,2945000.0],["2021-07-14",3.7675,3.8623,3.7675,3.7722,5793000.0],["2021-07-15",3.8623,3.886,3.7865,3.8291,8568200.0],["2021-07-16",3.8623,3.9049,3.8528,3.8623,4862200.0],["2021-07-19",3.8149,3.8433,3.8102,3.8244,4742800.0],["2021-07-20",3.8433,3.8955,3.7912,3.8907,4353200.0],["2021-07-21",3.8907,3.9428,3.8718,3.9239,4130600.0],["2021-07-22",3.9665,4.0139,3.9571,3.9571,4020400.0],["2021-07-23",4.0281,4.0755,4.0281,4.0518,3144800.0],["2021-07-26",4.0234,4.0376,3.9476,3.9618,4878600.0],["2021-07-27",3.9713,3.9713,3.9049,3.9571,5850000.0],["2021-07-28",3.9713,4.0045,3.9428,3.9997,2870800.0],["2021-07-29",3.9997,4.0045,3.9713,3.9808,2582600.0],["2021-07-30",3.9428,3.976,3.9381,3.9476,8559600.0],["2021-08-02",3.9808,4.0139,3.976,3.9808,1914400.0],["2021-08-03",4.0187,4.0661,4.0187,4.0613,3033800.0],["2021-08-04",4.0566,4.0566,4.0139,4.0424,3432200.0],["2021-08-05",4.0566,4.0708,4.0518,4.0613,2226200.0],["2021-08-06",4.0376,4.0566,4.0045,4.0187,2630800.0],["2021-08-09",4.0281,4.0329,4.0045,4.0234,940000.0],["2021-08-10",4.0424,4.0518,4.0376,4.0518,1691600.0],["2021-08-11",4.0518,4.0518,4.0329,4.0424,2071400.0],["2021-08-12",4.0471,4.1229,4.0376,4.1229,3639600.0],["2021-08-13",4.1608,4.2272,4.1561,4.1987,4147400.0],["2021-08-16",4.1798,4.2035,4.1371,4.194,6264400.0],["2021-08-17",4.2651,4.2698,4.2082,4.2319,5026200.0],["2021-08-18",4.2319,4.2698,4.194,4.1987,7519400.0],["2021-08-19",4.1703,4.2035,4.1514,4.1845,3822000.0],["2021-08-20",4.1703,4.213,4.1608,4.213,3284400.0],["2021-08-23",4.2509,4.3172,4.2509,4.3077,3962800.0],["2021-08-24",4.3077,4.3125,4.2746,4.2793,2948800.0],["2021-08-25",4.2746,4.322,4.2651,4.3125,3187400.0],["2021-08-26",4.2935,4.2935,4.2556,4.2651,2243200.0],["2021-08-27",4.3077,4.3409,4.2888,4.3267,3198200.0],["2021-08-30",4.3314,4.3646,4.3267,4.3551,2136800.0],["2021-08-31",4.4073,4.4547,4.4025,4.4262,5962400.0],["2021-09-01",4.431,4.4547,4.4167,4.4262,3871200.0],["2021-09-02",4.4689,4.5068,4.4689,4.4973,2018000.0],["2021-09-03",4.5352,4.5589,4.5257,4.5494,3983600.0],["2021-09-07",4.63,4.6442,4.5589,4.5684,3398400.0],["2021-09-08",4.5305,4.5447,4.4547,4.4594,5224000.0],["2021-09-09",4.5115,4.5115,4.4547,4.4641,2306200.0],["2021-09-10",4.4878,4.4973,4.4547,4.4831,2998600.0],["2021-09-13",4.5305,4.5352,4.4973,4.5115,3810800.0],["2021-09-14",4.5257,4.5637,4.5257,4.5257,3806800.0],["2021-09-15",4.5494,4.5731,4.54,4.5684,3552200.0],["2021-09-16",4.4973,4.5115,4.4499,4.4878,6123800.0],["2021-09-17",4.4689,4.4878,4.4262,4.4262,5345800.0],["2021-09-20",4.3836,4.4167,4.3504,4.393,4951200.0],["2021-09-21",4.4452,4.4689,4.4452,4.4594,2732800.0],["2021-09-22",4.4594,4.5115,4.4594,4.4973,2882600.0],["2021-09-23",4.5257,4.5968,4.521,4.5873,3148000.0],["2021-09-24",4.5494,4.5542,4.521,4.5447,2550600.0],["2021-09-27",4.3836,4.3883,4.2983,4.3362,7759600.0],["2021-09-28",4.2509,4.2509,4.1751,4.1845,5598600.0],["2021-09-29",4.2082,4.2509,4.2082,4.213,3946800.0],["2021-09-30",4.2082,4.2461,4.1845,4.1845,4912600.0],["2021-10-01",4.2224,4.2604,4.2082,4.2367,4172800.0],["2021-10-04",4.2319,4.2461,4.1608,4.194,4424400.0],["2021-10-05",4.2177,4.2698,4.2177,4.2414,2874200.0],["2021-10-06",4.1703,4.1703,4.1277,4.1703,3251200.0],["2021-10-07",4.194,4.2509,4.1893,4.2272,2960200.0],["2021-10-08",4.3125,4.322,4.1561,4.1798,8052200.0],["2021-10-11",4.2082,4.2272,4.1798,4.1845,4397000.0],["2021-10-12",4.2461,4.2698,4.2224,4.2272,4645000.0],["2021-10-13",4.431,4.5779,4.393,4.5352,7637000.0],["2021-10-14",4.6253,4.6442,4.5589,4.6253,5409200.0],["2021-10-15",4.6537,4.7058,4.6347,4.6963,4059000.0],["2021-10-18",4.649,4.6821,4.6205,4.6821,4113200.0],["2021-10-19",4.7153,4.72,4.6774,4.7153,2849000.0],["2021-10-20",4.6726,4.6726,4.611,4.6205,2934600.0],["2021-10-21",4.5684,4.5779,4.5352,4.5637,3093600.0],["2021-10-22",4.4831,4.5352,4.4783,4.5115,2525000.0],["2021-10-25",4.412,4.4262,4.3836,4.3978,3842400.0],["2021-10-26",4.412,4.4167,4.3551,4.3551,2463200.0],["2021-10-27",4.3646,4.3741,4.3409,4.3457,3144400.0],["2021-10-28",4.3172,4.3314,4.2841,4.322,3137000.0],["2021-10-29",4.2651,4.2651,4.2272,4.2461,3622000.0],["2021-11-01",4.2841,4.303,4.2509,4.2509,2124800.0],["2021-11-02",4.2461,4.2935,4.2414,4.2888,2650400.0],["2021-11-03",4.2793,4.2888,4.2461,4.2793,2091400.0],["2021-11-04",4.2746,4.2983,4.2461,4.2556,3674000.0],["2021-11-05",4.2651,4.2888,4.2509,4.2509,2326000.0],["2021-11-08",4.322,4.3646,4.3077,4.3599,4135600.0],["2021-11-09",4.3551,4.3551,4.2935,4.303,2671800.0],["2021-11-10",4.2698,4.2746,4.194,4.2224,5655600.0],["2021-11-11",4.2035,4.2509,4.1987,4.2367,3345400.0],["2021-11-12",4.2983,4.3551,4.2888,4.3362,2531800.0],["2021-11-15",4.3172,4.3314,4.2888,4.2888,1681400.0],["2021-11-16",4.2935,4.3314,4.2935,4.3077,1241000.0],["2021-11-17",4.3172,4.3267,4.2983,4.3077,1463400.0],["2021-11-18",4.2461,4.2604,4.2224,4.2461,1753200.0],["2021-11-19",4.2509,4.2793,4.2414,4.2604,1663600.0],["2021-11-22",4.2272,4.2272,4.1134,4.1324,3525400.0],["2021-11-23",4.1371,4.1798,4.1182,4.1466,2699800.0],["2021-11-24",4.0898,4.1371,4.0518,4.1371,2342800.0],["2021-11-26",4.0234,4.0471,3.9523,3.9713,3852200.0],["2021-11-29",4.0187,4.0708,4.0139,4.0566,3545600.0],["2021-11-30",4.0803,4.1277,4.0376,4.0471,7924600.0],["2021-12-01",4.0992,4.0992,3.9855,3.995,5147800.0],["2021-12-02",4.0661,4.1561,4.0471,4.1466,5696800.0],["2021-12-03",4.1229,4.1324,4.0424,4.0708,2886600.0],["2021-12-06",3.995,4.0187,3.9523,4.0045,2163600.0],["2021-12-07",4.0424,4.1514,4.0424,4.1324,6763200.0],["2021-12-08",4.1371,4.1845,4.1277,4.1514,2725000.0],["2021-12-09",4.1514,4.1608,4.1229,4.1277,2152400.0],["2021-12-10",4.0992,4.1371,4.0992,4.1087,3217000.0],["2021-12-13",4.104,4.1419,4.0992,4.0992,2289800.0],["2021-12-14",4.0566,4.104,4.0518,4.085,3875800.0],["2021-12-15",4.0518,4.1134,4.0281,4.1087,2363800.0],["2021-12-16",4.1561,4.2698,4.1466,4.1751,5436000.0],["2021-12-17",4.2319,4.2983,4.2224,4.2698,5381800.0],["2021-12-20",4.2224,4.2746,4.194,4.2698,3610600.0],["2021-12-21",4.3646,4.412,4.3457,4.4073,3051200.0],["2021-12-22",4.3788,4.4641,4.3788,4.4594,3481200.0],["2021-12-23",4.4784,4.4926,4.4641,4.4784,2385800.0],["2021-12-27",4.5068,4.5684,4.5068,4.5684,1566800.0],["2021-12-28",4.5779,4.5826,4.5494,4.5637,1411200.0],["2021-12-29",4.5589,4.5873,4.5494,4.5873,1173200.0],["2021-12-30",4.6442,4.6726,4.6253,4.6253,1907600.0],["2021-12-31",4.611,4.6395,4.611,4.6253,1201600.0],["2022-01-03",4.6442,4.6679,4.6016,4.6205,2490000.0],["2022-01-04",4.6442,4.6442,4.611,4.63,3874400.0],["2022-01-05",4.6016,4.6253,4.5068,4.5068,3496800.0],["2022-01-06",4.5068,4.5779,4.4973,4.5257,4532400.0],["2022-01-07",4.5637,4.5779,4.5257,4.5542,4575600.0],["2022-01-10",4.412,4.4499,4.3883,4.4404,4019400.0],["2022-01-11",4.4499,4.5163,4.4357,4.5068,4412600.0],["2022-01-12",4.1703,4.2319,4.0566,4.1229,16307000.0],["2022-01-13",4.1087,4.2082,4.0755,4.0898,11035800.0],["2022-01-14",4.0376,4.085,4.0139,4.0661,9751600.0],["2022-01-18",3.995,4.0045,3.9618,3.9713,8972800.0],["2022-01-19",3.9286,3.9428,3.886,3.9049,10567200.0],["2022-01-20",3.9097,3.9334,3.8196,3.8338,8036800.0],["2022-01-21",3.7788,3.8073,3.7266,3.7313,10458200.0],["2022-01-24",3.5841,3.6221,3.4939,3.6174,10451600.0],["2022-01-25",3.5699,3.5984,3.5034,3.5129,9534400.0],["2022-01-26",3.5367,3.5652,3.4275,3.4702,9684200.0],["2022-01-27",3.4417,3.4417,3.3563,3.361,6654600.0],["2022-01-28",3.4275,3.5177,3.4085,3.5177,10622000.0],["2022-01-31",3.5794,3.6601,3.5794,3.6506,6336800.0],["2022-02-01",3.6316,3.6648,3.6174,3.6648,4768800.0],["2022-02-02",3.7028,3.7313,3.6886,3.7171,8295400.0],["2022-02-03",3.6316,3.6554,3.5841,3.5841,5665800.0],["2022-02-04",3.5889,3.6269,3.5699,3.6079,5036600.0],["2022-02-07",3.5509,3.5604,3.5129,3.5319,7352200.0],["2022-02-08",3.5129,3.5794,3.4845,3.5794,7027400.0],["2022-02-09",3.6174,3.6411,3.5984,3.6316,5079600.0],["2022-02-10",3.5699,3.6221,3.5414,3.5557,4499200.0],["2022-02-11",3.5177,3.5509,3.4417,3.456,3293000.0],["2022-02-14",3.4132,3.4227,3.3705,3.399,5387200.0],["2022-02-15",3.5319,3.5509,3.5177,3.5462,4236800.0],["2022-02-16",3.5224,3.5509,3.4987,3.5367,3731200.0],["2022-02-17",3.5224,3.5367,3.4939,3.4939,3270400.0],["2022-02-18",3.5129,3.5319,3.475,3.4797,7126800.0],["2022-02-22",3.5082,3.5936,3.5034,3.5604,9314200.0],["2022-02-23",3.5794,3.5889,3.4987,3.4987,19414200.0],["2022-02-24",3.3136,3.4085,3.2566,3.4085,11458200.0],["2022-02-25",3.456,3.5272,3.4322,3.5272,6946200.0],["2022-02-28",3.475,3.4845,3.418,3.4607,7157000.0],["2022-03-01",3.437,3.4512,3.361,3.3753,5983400.0],["2022-03-02",3.4227,3.4892,3.418,3.475,7931600.0],["2022-03-03",3.4939,3.5414,3.4465,3.4655,10786800.0],["2022-03-04",3.4702,3.4939,3.4322,3.475,10305800.0],["2022-03-07",3.4655,3.4845,3.4227,3.437,10316600.0],["2022-03-08",3.4892,3.5984,3.475,3.5509,11382200.0],["2022-03-09",3.6174,3.6411,3.5699,3.6079,5766000.0],["2022-03-10",3.5414,3.6221,3.5414,3.5936,8076200.0],["2022-03-11",3.6174,3.6411,3.5794,3.5794,4725200.0],["2022-03-14",3.6506,3.7028,3.6411,3.6506,5621400.0],["2022-03-15",3.6316,3.6506,3.5794,3.6411,7040200.0],["2022-03-16",3.6981,3.7788,3.6886,3.774,4822200.0],["2022-03-17",3.7313,3.7978,3.7313,3.7693,8220200.0],["2022-03-18",3.7361,3.8168,3.7313,3.812,6019200.0],["2022-03-21",3.7503,3.7598,3.7171,3.7408,4759200.0],["2022-03-22",3.7788,3.831,3.7788,3.7978,3612000.0],["2022-03-23",3.7455,3.7645,3.7123,3.7266,7272200.0],["2022-03-24",3.755,3.7693,3.7266,3.7645,3415200.0],["2022-03-25",3.7171,3.7598,3.7123,3.7503,3243000.0],["2022-03-28",3.7361,3.7645,3.7266,3.7598,3433800.0],["2022-03-29",3.7978,3.8215,3.7788,3.8168,5271600.0],["2022-03-30",3.7503,3.755,3.7123,3.7266,4920600.0],["2022-03-31",3.6886,3.7028,3.6554,3.6601,5653200.0],["2022-04-01",3.7123,3.7455,3.6886,3.7455,15204200.0],["2022-04-04",3.8025,3.812,3.755,3.7645,4167000.0],["2022-04-05",3.753,3.777,3.7339,3.7626,3486000.0],["2022-04-06",3.7004,3.71,3.6669,3.686,4192000.0],["2022-04-07",3.6382,3.6429,3.5951,3.6142,5446000.0],["2022-04-08",3.619,3.6621,3.6047,3.6286,2263600.0],["2022-04-11",3.5568,3.5807,3.5137,3.5233,6189800.0],["2022-04-12",3.4993,3.5233,3.4275,3.4515,7840800.0],["2022-04-13",3.4275,3.4371,3.3653,3.4132,7028800.0],["2022-04-14",3.4323,3.4323,3.3414,3.3509,6484400.0],["2022-04-18",3.3366,3.3509,3.2935,3.3031,3694800.0],["2022-04-19",3.2408,3.327,3.2265,3.327,8379400.0],["2022-04-20",3.3461,3.3797,3.3366,3.3461,5058000.0],["2022-04-21",3.3653,3.3749,3.2839,3.2887,4453400.0],["2022-04-22",3.2887,3.3126,3.2313,3.236,5617800.0],["2022-04-25",3.2313,3.2839,3.1978,3.2839,7580800.0],["2022-04-26",3.2696,3.2696,3.2025,3.2121,5296000.0],["2022-04-27",3.1786,3.2265,3.1786,3.1834,5272800.0],["2022-04-28",3.2025,3.2696,3.1978,3.26,4514400.0],["2022-04-29",3.1499,3.1738,3.0829,3.0829,4359800.0],["2022-05-02",3.0589,3.0781,3.0206,3.0781,5308600.0],["2022-05-03",3.0637,3.0972,3.0541,3.0781,4304600.0],["2022-05-04",3.0637,3.1116,3.0063,3.1068,11124400.0],["2022-05-05",3.0924,3.102,2.9967,3.035,7561200.0],["2022-05-06",2.9728,3.0063,2.9488,2.9871,4975200.0],["2022-05-09",2.9632,2.9823,2.9297,2.9345,5337000.0],["2022-05-10",2.944,2.9967,2.9201,2.9775,7624400.0],["2022-05-11",2.944,2.968,2.877,2.877,7808800.0],["2022-05-12",2.8914,2.9823,2.8818,2.9775,7683000.0],["2022-05-13",2.9105,2.9632,2.9105,2.944,8653800.0],["2022-05-16",2.9105,2.9201,2.877,2.8914,7327200.0],["2022-05-17",2.9919,3.0206,2.9728,3.0063,4348600.0],["2022-05-18",2.9536,2.9775,2.8722,2.877,5291000.0],["2022-05-19",2.7861,2.8483,2.7669,2.8291,8257600.0],["2022-05-20",2.8435,2.8435,2.7909,2.8435,3961800.0],["2022-05-23",2.877,2.901,2.8435,2.8914,7057800.0],["2022-05-24",2.8387,2.8435,2.7861,2.8196,6540600.0],["2022-05-25",2.719,2.7717,2.719,2.7621,7082200.0],["2022-05-26",2.7909,2.8531,2.7765,2.8435,3795000.0],["2022-05-27",2.8914,2.9297,2.8914,2.9201,3563600.0],["2022-05-31",2.9153,2.9488,2.8531,2.8627,22281600.0],["2022-06-01",2.8962,2.9393,2.8483,2.8866,9016800.0],["2022-06-02",2.9153,2.9584,2.901,2.9536,4690600.0],["2022-06-03",2.9249,2.944,2.8914,2.8914,3912600.0],["2022-06-06",2.9057,2.9201,2.877,2.8818,4405200.0],["2022-06-07",2.8483,2.8866,2.8339,2.877,4991200.0],["2022-06-08",2.877,2.8914,2.8531,2.8579,4357000.0],["2022-06-09",2.8483,2.8674,2.81,2.8196,6643600.0],["2022-06-10",2.7573,2.7765,2.7238,2.7286,6525000.0],["2022-06-13",2.6712,2.6951,2.6568,2.6568,7816000.0],["2022-06-14",2.6712,2.7143,2.6712,2.7047,4822400.0],["2022-06-15",2.6855,2.719,2.6568,2.6903,8790800.0],["2022-06-16",2.5706,2.585,2.5371,2.5467,9357200.0],["2022-06-17",2.4893,2.5371,2.4797,2.4941,22260000.0],["2022-06-21",2.5659,2.652,2.5659,2.6281,7725200.0],["2022-06-22",2.5419,2.5898,2.518,2.5515,10326200.0],["2022-06-23",2.5754,2.6042,2.5563,2.5946,4246600.0],["2022-06-24",2.5898,2.652,2.585,2.6281,5249400.0],["2022-06-27",2.6185,2.6329,2.5994,2.6089,6076000.0],["2022-06-28",2.6042,2.6042,2.5467,2.5467,7369200.0],["2022-06-29",2.5467,2.5659,2.5228,2.5563,6261600.0],["2022-06-30",2.5228,2.5611,2.5084,2.5419,5030000.0],["2022-07-01",2.5611,2.5994,2.5515,2.5898,2925200.0],["2022-07-05",2.5084,2.5419,2.4893,2.5419,5250400.0],["2022-07-06",2.5419,2.5802,2.5419,2.5659,7105800.0],["2022-07-07",2.585,2.6137,2.5706,2.6137,6579400.0],["2022-07-08",2.5563,2.5611,2.5084,2.518,9007200.0],["2022-07-11",2.4749,2.4893,2.4558,2.4653,7026400.0],["2022-07-12",2.4653,2.4797,2.4462,2.451,6228800.0],["2022-07-13",2.4031,2.4605,2.4031,2.4462,7058800.0],["2022-07-14",2.3983,2.3983,2.3648,2.3983,9044400.0],["2022-07-15",2.384,2.4175,2.3648,2.4175,6219800.0],["2022-07-18",2.4414,2.4653,2.4127,2.4222,5574600.0],["2022-07-19",2.451,2.4845,2.4462,2.4845,5633600.0],["2022-07-20",2.4653,2.4653,2.3935,2.427,11821000.0],["2022-07-21",2.4558,2.4988,2.4414,2.4941,5992200.0],["2022-07-22",2.4653,2.4845,2.451,2.4605,3661000.0],["2022-07-25",2.4845,2.4988,2.4605,2.4797,6610000.0],["2022-07-26",2.4127,2.427,2.3696,2.3792,10909600.0],["2022-07-27",2.4127,2.4749,2.4079,2.4701,7097000.0],["2022-07-28",2.4797,2.518,2.4701,2.5084,7861200.0],["2022-07-29",2.5371,2.5515,2.5228,2.5371,7609200.0],["2022-08-01",2.5563,2.585,2.5371,2.5659,5541400.0],["2022-08-02",2.5611,2.6042,2.5467,2.5706,6367400.0],["2022-08-03",2.585,2.6329,2.5802,2.6281,5005000.0],["2022-08-04",2.6233,2.6377,2.6185,2.6329,3638800.0],["2022-08-05",2.6233,2.6377,2.6089,2.6233,2610200.0],["2022-08-08",2.6042,2.6089,2.5754,2.5994,6028800.0],["2022-08-09",2.585,2.5946,2.5706,2.5706,5026800.0],["2022-08-10",2.5994,2.6233,2.5994,2.6185,3317600.0],["2022-08-11",2.6281,2.6281,2.5994,2.5994,2500400.0],["2022-08-12",2.5994,2.652,2.5946,2.6377,9543400.0],["2022-08-15",2.6377,2.6472,2.6233,2.6377,2716400.0],["2022-08-16",2.6233,2.6281,2.6089,2.6233,2948000.0],["2022-08-17",2.6233,2.6472,2.6185,2.6329,4023400.0],["2022-08-18",2.5994,2.6185,2.5946,2.5994,3048800.0],["2022-08-19",2.585,2.5898,2.5467,2.5515,2310800.0],["2022-08-22",2.4988,2.4988,2.4701,2.4845,4617200.0],["2022-08-23",2.4893,2.4941,2.4701,2.4845,3969200.0],["2022-08-24",2.4893,2.5084,2.4749,2.4797,2581400.0],["2022-08-25",2.4749,2.4893,2.4605,2.4893,1615800.0],["2022-08-26",2.4845,2.4988,2.4222,2.4222,4083600.0],["2022-08-29",2.3887,2.4127,2.3887,2.4079,5684600.0],["2022-08-30",2.4558,2.4558,2.4031,2.4031,3971800.0],["2022-08-31",2.4175,2.427,2.3983,2.3983,4209800.0],["2022-09-01",2.4127,2.4366,2.4079,2.4318,4757600.0],["2022-09-02",2.427,2.4414,2.3887,2.3887,4339000.0],["2022-09-06",2.384,2.3887,2.3552,2.3696,4794200.0],["2022-09-07",2.384,2.451,2.3792,2.4414,6264400.0],["2022-09-08",2.4366,2.4605,2.4222,2.4558,5576600.0],["2022-09-09",2.4701,2.4988,2.4701,2.4988,3221600.0],["2022-09-12",2.5276,2.5419,2.5228,2.5324,2981200.0],["2022-09-13",2.4749,2.4941,2.451,2.4558,7487200.0],["2022-09-14",2.4749,2.4845,2.4414,2.4462,4810200.0],["2022-09-15",2.4318,2.4653,2.4175,2.427,4863200.0],["2022-09-16",2.3696,2.384,2.3552,2.3744,5573000.0],["2022-09-19",2.3552,2.3983,2.3552,2.3887,4529000.0],["2022-09-20",2.384,2.3983,2.3648,2.384,7696200.0],["2022-09-21",2.3744,2.3935,2.3504,2.3504,5163800.0],["2022-09-22",2.3361,2.3409,2.3026,2.3026,7233000.0],["2022-09-23",2.2786,2.2978,2.2691,2.2882,6243800.0],["2022-09-26",2.2786,2.3169,2.2786,2.293,5295000.0],["2022-09-27",2.3169,2.3313,2.2834,2.293,5738800.0],["2022-09-28",2.3074,2.3361,2.2882,2.3313,5493600.0],["2022-09-29",2.2691,2.2739,2.2403,2.2595,4825800.0],["2022-09-30",2.2738,2.2882,2.2499,2.2547,4852000.0],["2022-10-03",2.2691,2.3121,2.2691,2.293,5225000.0],["2022-10-04",2.3457,2.3744,2.3361,2.3744,6758600.0],["2022-10-05",2.3504,2.3744,2.3457,2.36,8494600.0],["2022-10-06",2.3552,2.36,2.3265,2.3265,5985200.0],["2022-10-07",2.3169,2.3169,2.2499,2.2643,17613800.0],["2022-10-10",2.3504,2.3696,2.3265,2.36,10671400.0],["2022-10-11",2.3265,2.3265,2.2739,2.2739,10994200.0],["2022-10-12",2.2499,2.2499,2.1637,2.1973,11034600.0],["2022-10-13",2.1159,2.2164,2.0967,2.1925,13421400.0],["2022-10-14",2.1637,2.1829,2.1207,2.1255,12099800.0],["2022-10-17",2.1494,2.2451,2.1494,2.2164,14619000.0],["2022-10-18",2.2116,2.2164,2.1781,2.1925,7968800.0],["2022-10-19",2.1637,2.1925,2.1542,2.1637,5809400.0],["2022-10-20",2.1829,2.2403,2.1829,2.1829,6856800.0],["2022-10-21",2.1925,2.2356,2.1781,2.226,5527000.0],["2022-10-24",2.2403,2.2403,2.1973,2.2212,3824600.0],["2022-10-25",2.2068,2.2547,2.2068,2.2499,4820200.0],["2022-10-26",2.2403,2.2691,2.2212,2.2595,3194000.0],["2022-10-27",2.2356,2.2547,2.2212,2.2403,6578800.0],["2022-10-28",2.2356,2.2691,2.2212,2.2691,3388600.0],["2022-10-31",2.2499,2.2691,2.2356,2.2499,2604800.0],["2022-11-01",2.293,2.293,2.2451,2.2643,5516200.0],["2022-11-02",2.2643,2.2691,2.2068,2.2164,5486000.0],["2022-11-03",2.1973,2.202,2.159,2.1925,7235800.0],["2022-11-04",2.2164,2.2691,2.2164,2.2595,6241000.0],["2022-11-07",2.2643,2.3169,2.2643,2.3074,4504000.0],["2022-11-08",2.3121,2.3265,2.2882,2.3169,6486800.0],["2022-11-09",2.2882,2.3074,2.2786,2.2834,3688800.0],["2022-11-10",2.3313,2.3792,2.3265,2.3792,7356800.0],["2022-11-11",2.384,2.427,2.3648,2.4175,5135400.0],["2022-11-14",2.3552,2.4031,2.3552,2.3887,5427000.0],["2022-11-15",2.4079,2.4127,2.3792,2.3887,8722400.0],["2022-11-16",2.3744,2.3935,2.36,2.384,5357000.0],["2022-11-17",2.3552,2.3744,2.3361,2.3648,4969600.0],["2022-11-18",2.3552,2.3648,2.3313,2.3504,2403200.0],["2022-11-21",2.3121,2.3169,2.2978,2.3121,2520200.0],["2022-11-22",2.3121,2.3169,2.2978,2.3121,3957800.0],["2022-11-23",2.3026,2.3169,2.293,2.3026,3542000.0],["2022-11-25",2.3457,2.4079,2.3361,2.3935,3461200.0],["2022-11-28",2.3935,2.4175,2.3696,2.3696,3508400.0],["2022-11-29",2.3887,2.4127,2.3552,2.3696,3646600.0],["2022-11-30",2.3935,2.451,2.3887,2.451,3600800.0],["2022-12-01",2.4558,2.4749,2.4462,2.4653,2884400.0],["2022-12-02",2.4366,2.4558,2.4127,2.4462,2614000.0],["2022-12-05",2.4318,2.4366,2.4031,2.4127,4129200.0],["2022-12-06",2.3887,2.4079,2.3504,2.3552,5397200.0],["2022-12-07",2.3361,2.3648,2.3361,2.3457,2447200.0],["2022-12-08",2.36,2.3792,2.3457,2.36,2581400.0],["2022-12-09",2.2882,2.2978,2.2499,2.2547,2944600.0],["2022-12-12",2.2738,2.2978,2.2691,2.2978,2435200.0],["2022-12-13",2.3457,2.36,2.293,2.3121,5149800.0],["2022-12-14",2.2978,2.3265,2.2738,2.3026,5467800.0],["2022-12-15",2.2643,2.2786,2.2164,2.2212,6062600.0],["2022-12-16",2.1925,2.2403,2.1781,2.1925,8514200.0],["2022-12-19",2.202,2.226,2.1877,2.1925,6253000.0],["2022-12-20",2.2068,2.2451,2.1973,2.226,5186600.0],["2022-12-21",2.226,2.2547,2.2212,2.2403,4174400.0],["2022-12-22",2.2116,2.2116,2.1637,2.1877,2801200.0],["2022-12-23",2.1637,2.1829,2.1542,2.1685,2887400.0],["2022-12-27",2.1877,2.1973,2.159,2.1925,4889200.0],["2022-12-28",2.2116,2.2356,2.1877,2.1877,5494000.0],["2022-12-29",2.2116,2.2547,2.2116,2.226,5158800.0],["2022-12-30",2.2308,2.2308,2.202,2.2308,3605800.0],["2023-01-03",2.2451,2.2738,2.2356,2.2547,6515000.0],["2023-01-04",2.2308,2.2547,2.2212,2.2451,4664800.0],["2023-01-05",2.2116,2.2212,2.1925,2.202,3960800.0],["2023-01-06",2.1877,2.2356,2.1781,2.2308,5946800.0],["2023-01-09",2.2643,2.293,2.2643,2.2691,4404200.0],["2023-01-10",2.2738,2.2882,2.2595,2.2643,4722000.0],["2023-01-11",2.2834,2.3074,2.2786,2.293,5598200.0],["2023-01-12",2.3026,2.3313,2.293,2.3169,4840800.0],["2023-01-13",2.2978,2.3121,2.2738,2.293,3942000.0],["2023-01-17",2.293,2.3409,2.293,2.3409,11383600.0],["2023-01-18",2.3792,2.4031,2.3696,2.3792,10741600.0],["2023-01-19",2.3792,2.4079,2.3696,2.4031,7023000.0],["2023-01-20",2.4079,2.4079,2.384,2.3935,8705200.0],["2023-01-23",2.3935,2.3983,2.3792,2.3887,6877600.0],["2023-01-24",2.3945,2.3945,2.3609,2.3897,8122200.0],["2023-01-25",2.3513,2.3609,2.3273,2.3609,6554000.0],["2023-01-26",2.3657,2.3753,2.3369,2.3753,8046800.0],["2023-01-27",2.3465,2.3609,2.3369,2.3513,3674400.0],["2023-01-30",2.3705,2.3801,2.3561,2.3657,7615000.0],["2023-01-31",2.3465,2.3561,2.3321,2.3465,6168600.0],["2023-02-01",2.3561,2.3705,2.3177,2.3609,5721600.0],["2023-02-02",2.3993,2.4425,2.3849,2.4425,6961200.0],["2023-02-03",2.3897,2.4041,2.3801,2.3945,4406600.0],["2023-02-06",2.3561,2.3609,2.3273,2.3321,3873400.0],["2023-02-07",2.3177,2.3369,2.2985,2.3321,3495600.0],["2023-02-08",2.3657,2.3753,2.3513,2.3513,2839200.0],["2023-02-09",2.3753,2.3849,2.3417,2.3465,1952400.0],["2023-02-10",2.3417,2.3561,2.3273,2.3513,2767400.0],["2023-02-13",2.3225,2.3465,2.3225,2.3417,3104600.0],["2023-02-14",2.3465,2.3561,2.3225,2.3417,2958800.0],["2023-02-15",2.3513,2.3705,2.3321,2.3705,2869400.0],["2023-02-16",2.3657,2.3801,2.3465,2.3609,3330600.0],["2023-02-17",2.3417,2.3561,2.3081,2.3273,4749400.0],["2023-02-21",2.2985,2.3129,2.2889,2.2985,4666600.0],["2023-02-22",2.2697,2.2937,2.2697,2.2793,4565200.0],["2023-02-23",2.2745,2.2937,2.2697,2.2889,2493200.0],["2023-02-24",2.2601,2.2649,2.2457,2.2553,2782200.0],["2023-02-27",2.2505,2.2601,2.2313,2.2409,3949200.0],["2023-02-28",2.2217,2.2601,2.2217,2.2409,4799800.0],["2023-03-01",2.2697,2.2697,2.2361,2.2457,3000600.0],["2023-03-02",2.2313,2.2745,2.2313,2.2745,3954400.0],["2023-03-03",2.2841,2.3081,2.2745,2.3081,1860800.0],["2023-03-06",2.3129,2.3417,2.3129,2.3321,2260800.0],["2023-03-07",2.3321,2.3369,2.2889,2.2937,2739600.0],["2023-03-08",2.3033,2.3129,2.2889,2.3129,2383000.0],["2023-03-09",2.2793,2.3033,2.2649,2.2697,2903800.0],["2023-03-10",2.2841,2.2889,2.2457,2.2505,2788200.0],["2023-03-13",2.2265,2.2601,2.2169,2.2409,4615000.0],["2023-03-14",2.2169,2.2505,2.2169,2.2361,3445400.0],["2023-03-15",2.1594,2.1786,2.145,2.1786,4102600.0],["2023-03-16",2.1546,2.2169,2.1546,2.2122,3822200.0],["2023-03-17",2.1978,2.2026,2.1786,2.193,3634600.0],["2023-03-20",2.1402,2.1738,2.1402,2.169,3642600.0],["2023-03-21",2.1546,2.1594,2.1306,2.145,2871000.0],["2023-03-22",2.1162,2.1402,2.097,2.1018,4882600.0],["2023-03-23",2.1018,2.1354,2.1018,2.121,3826000.0],["2023-03-24",2.1018,2.121,2.1018,2.1162,2793600.0],["2023-03-27",2.121,2.1354,2.1162,2.1258,3223400.0],["2023-03-28",2.0922,2.1018,2.0778,2.0874,5827400.0],["2023-03-29",2.1018,2.1114,2.097,2.1066,1769800.0],["2023-03-30",2.1258,2.1306,2.1066,2.1114,4232200.0],["2023-03-31",2.145,2.1594,2.1354,2.1546,2897400.0],["2023-04-03",2.1498,2.1642,2.145,2.1594,2754400.0],["2023-04-04",2.169,2.169,2.1498,2.1594,4035800.0],["2023-04-05",2.1738,2.1738,2.1546,2.1594,1609000.0],["2023-04-06",2.145,2.1642,2.1402,2.1594,2095800.0],["2023-04-10",2.1786,2.1786,2.1594,2.1738,2591000.0],["2023-04-11",2.1594,2.193,2.1594,2.1882,2336800.0],["2023-04-12",2.2026,2.2074,2.1546,2.1594,4922800.0],["2023-04-13",2.1162,2.1258,2.073,2.0922,9292000.0],["2023-04-14",2.097,2.1066,2.073,2.0778,4907800.0],["2023-04-17",2.0826,2.097,2.073,2.0874,7536600.0],["2023-04-18",2.1306,2.1354,2.1162,2.1258,5387800.0],["2023-04-19",2.097,2.1066,2.073,2.0778,4279200.0],["2023-04-20",2.0874,2.1258,2.0874,2.121,4923400.0],["2023-04-21",2.1354,2.1402,2.1162,2.1162,4332600.0],["2023-04-24",2.1834,2.2026,2.1834,2.193,6399200.0],["2023-04-25",2.1642,2.1738,2.145,2.145,2523800.0],["2023-04-26",2.1546,2.1642,2.1546,2.1642,3484400.0],["2023-04-27",2.2457,2.2505,2.2169,2.2505,3659600.0],["2023-04-28",2.2553,2.2601,2.2265,2.2553,4875800.0],["2023-05-01",2.2457,2.2889,2.2457,2.2745,5133400.0],["2023-05-02",2.2745,2.2793,2.2553,2.2697,3820600.0],["2023-05-03",2.2505,2.2649,2.2313,2.2361,4244600.0],["2023-05-04",2.2361,2.2409,2.2169,2.2265,5857800.0],["2023-05-05",2.2074,2.2217,2.2074,2.2217,3180800.0],["2023-05-08",2.2169,2.2313,2.2169,2.2169,1721000.0],["2023-05-09",2.2122,2.2313,2.2074,2.2313,2850200.0],["2023-05-10",2.2361,2.2409,2.2217,2.2361,3381600.0],["2023-05-11",2.2265,2.2361,2.2169,2.2361,2419800.0],["2023-05-12",2.2217,2.2361,2.2217,2.2265,2013200.0],["2023-05-15",2.2409,2.2601,2.2313,2.2601,3076400.0],["2023-05-16",2.2505,2.2553,2.2313,2.2361,2154800.0],["2023-05-17",2.2122,2.2313,2.2026,2.2313,3255800.0],["2023-05-18",2.2074,2.2313,2.2026,2.2265,2396400.0],["2023-05-19",2.2409,2.2553,2.2313,2.2361,3225600.0],["2023-05-22",2.2889,2.2985,2.2841,2.2937,2261800.0],["2023-05-23",2.2793,2.2841,2.2505,2.2601,3179200.0],["2023-05-24",2.2649,2.2793,2.2601,2.2745,4385800.0],["2023-05-25",2.2649,2.2745,2.2505,2.2697,2786400.0],["2023-05-26",2.3033,2.3369,2.3033,2.3321,2799400.0],["2023-05-30",2.3369,2.3369,2.3081,2.3129,2656400.0],["2023-05-31",2.3177,2.3465,2.3177,2.3417,4596000.0],["2023-06-01",2.3609,2.3753,2.3417,2.3657,2908200.0],["2023-06-02",2.3369,2.3753,2.3369,2.3753,6669000.0],["2023-06-05",2.3369,2.3417,2.2985,2.3129,3634600.0],["2023-06-06",2.2793,2.3177,2.2793,2.3129,1928400.0],["2023-06-07",2.3273,2.3369,2.3177,2.3273,3144000.0],["2023-06-08",2.3129,2.3129,2.2793,2.2841,3046000.0],["2023-06-09",2.2697,2.2937,2.2649,2.2841,2496800.0],["2023-06-12",2.2745,2.2889,2.2649,2.2841,5727800.0],["2023-06-13",2.2745,2.2841,2.2649,2.2697,4389200.0],["2023-06-14",2.2745,2.2889,2.2457,2.2601,5707000.0],["2023-06-15",2.2217,2.2601,2.2169,2.2553,6458000.0],["2023-06-16",2.2122,2.2409,2.2074,2.2409,6494200.0],["2023-06-20",2.2313,2.2601,2.2169,2.2217,6278000.0],["2023-06-21",2.2313,2.2313,2.193,2.2169,3346400.0],["2023-06-22",2.193,2.2217,2.1834,2.2217,4011000.0],["2023-06-23",2.1978,2.2026,2.1882,2.193,2193800.0],["2023-06-26",2.2026,2.2265,2.2026,2.2217,3283000.0],["2023-06-27",2.2217,2.2313,2.2074,2.2313,2117400.0],["2023-06-28",2.2217,2.2409,2.2169,2.2409,2434600.0],["2023-06-29",2.2361,2.2553,2.2361,2.2553,3445600.0],["2023-06-30",2.2793,2.2889,2.2649,2.2649,4376600.0],["2023-07-03",2.3033,2.3033,2.2889,2.2985,2686000.0],["2023-07-05",2.2937,2.2985,2.2793,2.2889,3245400.0],["2023-07-06",2.2889,2.2937,2.2745,2.2841,4833200.0],["2023-07-07",2.2745,2.2937,2.2745,2.2793,3496800.0],["2023-07-10",2.2553,2.2601,2.2409,2.2457,4167000.0],["2023-07-11",2.2505,2.2601,2.2505,2.2553,2922400.0],["2023-07-12",2.2649,2.2841,2.2649,2.2745,1646600.0],["2023-07-13",2.2793,2.3081,2.2745,2.3033,6470400.0],["2023-07-14",2.3369,2.3801,2.3369,2.3609,6901400.0],["2023-07-17",2.3993,2.4377,2.3993,2.4233,4477200.0],["2023-07-18",2.4233,2.4473,2.4185,2.4425,3633400.0],["2023-07-19",2.4425,2.4569,2.4377,2.4521,5027200.0],["2023-07-20",2.3705,2.3849,2.3177,2.3561,9620800.0],["2023-07-21",2.3561,2.3849,2.3561,2.3753,5565400.0],["2023-07-24",2.3609,2.3657,2.3465,2.3513,1320400.0],["2023-07-25",2.3417,2.3609,2.3417,2.3561,2077000.0],["2023-07-26",2.3513,2.3657,2.3465,2.3561,3441800.0],["2023-07-27",2.3465,2.3609,2.3321,2.3369,4030400.0],["2023-07-28",2.3273,2.3369,2.3177,2.3225,1842800.0],["2023-07-31",2.3513,2.3657,2.3465,2.3465,2278200.0],["2023-08-01",2.3561,2.3705,2.3561,2.3657,2191800.0],["2023-08-02",2.3225,2.3273,2.3081,2.3273,2725600.0],["2023-08-03",2.3081,2.3177,2.2985,2.3081,1781400.0],["2023-08-04",2.3609,2.3753,2.3513,2.3513,2643400.0],["2023-08-07",2.3849,2.3849,2.3561,2.3705,1676000.0],["2023-08-08",2.3849,2.3945,2.3657,2.3897,3073600.0],["2023-08-09",2.3897,2.4089,2.3897,2.3993,1819600.0],["2023-08-10",2.4137,2.4233,2.4041,2.4089,2648200.0],["2023-08-11",2.3657,2.3897,2.3657,2.3849,3615800.0],["2023-08-14",2.3801,2.3897,2.3705,2.3897,1969800.0],["2023-08-15",2.3849,2.3993,2.3801,2.3897,2189000.0],["2023-08-16",2.3897,2.4185,2.3849,2.3993,4406600.0],["2023-08-17",2.3897,2.3993,2.3849,2.3897,3075400.0],["2023-08-18",2.3465,2.3753,2.3465,2.3705,3068000.0],["2023-08-21",2.3801,2.3945,2.3753,2.3897,944000.0],["2023-08-22",2.3801,2.3993,2.3801,2.3945,3084800.0],["2023-08-23",2.3993,2.4425,2.3993,2.4425,2793400.0],["2023-08-24",2.3945,2.4089,2.3753,2.3753,3301600.0],["2023-08-25",2.3705,2.3945,2.3657,2.3897,2467000.0],["2023-08-28",2.3801,2.3945,2.3801,2.3849,1949200.0],["2023-08-29",2.3753,2.3993,2.3753,2.3945,1526200.0],["2023-08-30",2.3753,2.3945,2.3561,2.3705,4878000.0],["2023-08-31",2.3705,2.3897,2.3417,2.3465,6845200.0],["2023-09-01",2.4185,2.4281,2.4041,2.4185,2078600.0],["2023-09-05",2.4857,2.5001,2.4761,2.4857,4203600.0],["2023-09-06",2.4665,2.4761,2.4569,2.4569,2696800.0],["2023-09-07",2.4713,2.4809,2.4665,2.4761,2602600.0],["2023-09-08",2.4665,2.4953,2.4617,2.4905,1705800.0],["2023-09-11",2.5097,2.5289,2.5049,2.5193,2490800.0],["2023-09-12",2.5097,2.5145,2.4905,2.5001,4022600.0],["2023-09-13",2.5049,2.5241,2.5049,2.5145,2534400.0],["2023-09-14",2.5097,2.5433,2.5097,2.5385,1991200.0],["2023-09-15",2.5433,2.5481,2.5049,2.5049,6191400.0],["2023-09-18",2.5001,2.5145,2.4953,2.5049,1835600.0],["2023-09-19",2.5049,2.5097,2.4809,2.4953,1894800.0],["2023-09-20",2.4809,2.5097,2.4809,2.4857,1963400.0],["2023-09-21",2.4617,2.4665,2.4377,2.4377,2232800.0],["2023-09-22",2.4041,2.4137,2.3993,2.4089,1999600.0],["2023-09-25",2.3897,2.3897,2.3753,2.3801,2007600.0],["2023-09-26",2.3705,2.3753,2.3417,2.3417,1268200.0],["2023-09-27",2.3897,2.3993,2.3657,2.3753,4616200.0],["2023-09-28",2.3273,2.3369,2.2985,2.3273,4122400.0],["2023-09-29",2.3561,2.3609,2.3225,2.3225,4443400.0],["2023-10-02",2.3369,2.3417,2.3129,2.3225,2264800.0],["2023-10-03",2.3177,2.3417,2.3081,2.3129,1480000.0],["2023-10-04",2.3129,2.3465,2.3129,2.3417,2096400.0],["2023-10-05",2.3417,2.3465,2.3273,2.3417,1119600.0],["2023-10-06",2.3369,2.3801,2.3369,2.3705,1505200.0],["2023-10-09",2.3417,2.3465,2.3225,2.3417,1293000.0],["2023-10-10",2.3417,2.3657,2.3417,2.3513,1965400.0],["2023-10-11",2.4233,2.4281,2.3993,2.4089,4050600.0],["2023-10-12",2.3801,2.3849,2.3177,2.3321,3786800.0],["2023-10-13",2.3417,2.3561,2.3225,2.3321,3956400.0],["2023-10-16",2.3369,2.3705,2.3321,2.3561,3278800.0],["2023-10-17",2.3657,2.3705,2.3369,2.3417,2602800.0],["2023-10-18",2.2841,2.3225,2.2601,2.2649,6274000.0],["2023-10-19",2.2553,2.2697,2.2361,2.2409,3764800.0],["2023-10-20",2.2169,2.2313,2.2122,2.2122,3244400.0],["2023-10-23",2.1738,2.2074,2.1738,2.1786,3661800.0],["2023-10-24",2.193,2.2074,2.1738,2.1834,7330000.0],["2023-10-25",2.169,2.1882,2.169,2.1786,3299400.0],["2023-10-26",2.169,2.1834,2.1498,2.1498,4655600.0],["2023-10-27",2.169,2.1786,2.1642,2.1642,2581000.0],["2023-10-30",2.1786,2.1882,2.169,2.1786,1649200.0],["2023-10-31",2.169,2.2026,2.169,2.1834,3099400.0],["2023-11-01",2.1786,2.1882,2.1642,2.1786,4245400.0],["2023-11-02",2.1978,2.2122,2.1978,2.2074,3316800.0],["2023-11-03",2.1978,2.2361,2.1978,2.2169,2477800.0],["2023-11-06",2.2169,2.2169,2.193,2.2074,1921600.0],["2023-11-07",2.1978,2.2122,2.1882,2.1978,3622800.0],["2023-11-08",2.1978,2.1978,2.1882,2.193,2017800.0],["2023-11-09",2.1834,2.2026,2.1546,2.1642,4783000.0],["2023-11-10",2.1594,2.1834,2.1546,2.1834,2250400.0],["2023-11-13",2.1738,2.1834,2.1594,2.169,2406400.0],["2023-11-14",2.193,2.2169,2.1786,2.2122,2671600.0],["2023-11-15",2.2217,2.2505,2.2217,2.2457,3217000.0],["2023-11-16",2.2697,2.2793,2.2409,2.2457,5037200.0],["2023-11-17",2.2553,2.2649,2.2505,2.2649,2329800.0],["2023-11-20",2.2697,2.2841,2.2505,2.2793,3398400.0],["2023-11-21",2.2793,2.2841,2.2697,2.2841,1837200.0],["2023-11-22",2.2745,2.2937,2.2745,2.2793,1914600.0],["2023-11-24",2.2601,2.2601,2.2409,2.2553,1588400.0],["2023-11-27",2.2553,2.2649,2.2457,2.2505,2365800.0],["2023-11-28",2.2457,2.2697,2.2457,2.2697,2689200.0],["2023-11-29",2.3081,2.3225,2.2937,2.2985,2730400.0],["2023-11-30",2.3321,2.3417,2.3177,2.3273,4003000.0],["2023-12-01",2.3129,2.3465,2.3081,2.3417,2066400.0],["2023-12-04",2.3177,2.3273,2.3129,2.3129,3545200.0],["2023-12-05",2.3033,2.3129,2.2937,2.3033,1623200.0],["2023-12-06",2.3849,2.3945,2.3753,2.3849,3072200.0],["2023-12-07",2.3849,2.3945,2.3753,2.3897,2391000.0],["2023-12-08",2.4041,2.4233,2.3993,2.4041,4055600.0],["2023-12-11",2.3801,2.3945,2.3561,2.3753,3497600.0],["2023-12-12",2.3897,2.3993,2.3753,2.3945,3146800.0],["2023-12-13",2.3945,2.4281,2.3801,2.4185,3167400.0],["2023-12-14",2.4473,2.5001,2.4473,2.4953,3447400.0],["2023-12-15",2.5289,2.5385,2.5145,2.5337,4447600.0],["2023-12-18",2.5385,2.5529,2.5241,2.5481,2651600.0],["2023-12-19",2.4953,2.5433,2.4953,2.5241,2764600.0],["2023-12-20",2.4713,2.5145,2.4569,2.4761,3612400.0],["2023-12-21",2.4857,2.4953,2.4665,2.4953,3669000.0],["2023-12-22",2.6248,2.6344,2.5864,2.6056,6985000.0],["2023-12-26",2.6776,2.6776,2.6248,2.644,2190000.0],["2023-12-27",2.644,2.6728,2.6344,2.6728,2490400.0],["2023-12-28",2.6632,2.6776,2.6584,2.6728,2600000.0],["2023-12-29",2.6824,2.6872,2.6584,2.6728,3095000.0],["2024-01-02",2.6488,2.6632,2.6248,2.6248,6839600.0],["2024-01-03",2.5816,2.5864,2.5529,2.572,9386200.0],["2024-01-04",2.5576,2.5816,2.5529,2.5672,2855200.0],["2024-01-05",2.5864,2.6056,2.5816,2.6008,5338800.0],["2024-01-08",2.5672,2.6152,2.5576,2.6056,5640600.0],["2024-01-09",2.5816,2.5912,2.5624,2.572,4058000.0],["2024-01-10",2.5816,2.6104,2.5768,2.5816,6181200.0],["2024-01-11",2.572,2.5864,2.5529,2.5768,5561000.0],["2024-01-12",2.8264,3.0663,2.812,3.0135,30507000.0],["2024-01-16",2.7976,2.812,2.7496,2.7592,10980200.0],["2024-01-17",2.7544,2.764,2.7256,2.7304,9384000.0],["2024-01-18",2.788,2.7976,2.7352,2.7736,6702600.0],["2024-01-19",2.7736,2.7784,2.7592,2.7736,6968400.0],["2024-01-22",2.7592,2.7784,2.7448,2.7592,5014600.0],["2024-01-23",2.7024,2.7409,2.7024,2.7313,5420800.0],["2024-01-24",2.789,2.789,2.7602,2.765,4333200.0],["2024-01-25",2.7265,2.7553,2.7217,2.7553,4326200.0],["2024-01-26",2.7553,2.7602,2.7457,2.7505,4855200.0],["2024-01-29",2.765,2.765,2.7313,2.7553,2990400.0],["2024-01-30",2.7409,2.7457,2.6976,2.7169,3878800.0],["2024-01-31",2.7361,2.7602,2.7217,2.7217,4497200.0],["2024-02-01",2.7217,2.7409,2.7073,2.7409,3428800.0],["2024-02-02",2.7746,2.7794,2.7505,2.7746,5265600.0],["2024-02-05",2.7746,2.7794,2.7553,2.7746,3839000.0],["2024-02-06",2.8659,2.89,2.8515,2.8563,5430800.0],["2024-02-07",2.8371,2.8467,2.8179,2.8371,4074800.0],["2024-02-08",2.8179,2.8275,2.7986,2.813,1365200.0],["2024-02-09",2.8179,2.8371,2.813,2.8179,1382800.0],["2024-02-12",2.8708,2.89,2.8659,2.8756,2792600.0],["2024-02-13",2.9092,2.9092,2.8563,2.8756,3952000.0],["2024-02-14",2.9333,2.9525,2.9188,2.9477,3319000.0],["2024-02-15",2.9525,2.9862,2.9525,2.9717,1908000.0],["2024-02-16",3.0775,3.1016,3.0391,3.0919,7345200.0],["2024-02-20",3.0487,3.0823,3.0294,3.0391,10687000.0],["2024-02-21",3.0102,3.0102,2.9573,2.9669,3105200.0],["2024-02-22",3.0246,3.0487,3.015,3.0391,3094600.0],["2024-02-23",3.0535,3.0679,3.0439,3.0535,2238200.0],["2024-02-26",3.0535,3.0583,3.0342,3.0391,1911600.0],["2024-02-27",3.0342,3.0583,3.0294,3.0294,1646600.0],["2024-02-28",2.9717,2.9765,2.9477,2.9621,2647200.0],["2024-02-29",2.9765,2.9958,2.9669,2.9765,2101200.0],["2024-03-01",2.9813,2.9958,2.9717,2.9862,1909200.0],["2024-03-04",2.9813,3.015,2.9717,3.0054,2873200.0],["2024-03-05",2.9573,2.9669,2.9381,2.9381,3532200.0],["2024-03-06",2.9573,2.9669,2.9333,2.9333,5211600.0],["2024-03-07",2.9669,2.9813,2.9525,2.9765,3731200.0],["2024-03-08",2.9813,2.991,2.9573,2.9669,3964200.0],["2024-03-11",2.9573,2.9669,2.9477,2.9477,2964200.0],["2024-03-12",2.9333,2.9717,2.9285,2.9669,3896000.0],["2024-03-13",2.9044,2.9044,2.8852,2.89,3025800.0],["2024-03-14",2.9813,2.9862,2.9333,2.9333,5196800.0],["2024-03-15",2.9477,2.9525,2.9381,2.9477,5759200.0],["2024-03-18",2.9188,2.9188,2.8948,2.9092,2604200.0],["2024-03-19",2.8371,2.8611,2.813,2.8611,5348800.0],["2024-03-20",2.8371,2.8659,2.8275,2.8611,3443400.0],["2024-03-21",2.8227,2.8371,2.7842,2.8082,7969200.0],["2024-03-22",2.789,2.8034,2.6976,2.7169,10276400.0],["2024-03-25",2.7265,2.7361,2.7073,2.7265,5283200.0],["2024-03-26",2.7313,2.7505,2.7217,2.7217,3495800.0],["2024-03-27",2.7121,2.7409,2.7073,2.7409,5653200.0],["2024-03-28",2.7602,2.7746,2.7553,2.765,4673600.0],["2024-04-01",2.7698,2.7746,2.7121,2.7217,3454600.0],["2024-04-02",2.6784,2.7361,2.6784,2.6976,9056000.0],["2024-04-03",2.7073,2.7553,2.7073,2.7361,11493800.0],["2024-04-04",2.7698,2.7986,2.7457,2.765,9434200.0],["2024-04-05",2.7457,2.7842,2.7409,2.7698,5194600.0],["2024-04-08",2.7409,2.7409,2.6832,2.7024,13264400.0],["2024-04-09",2.7169,2.7361,2.7073,2.7313,7703400.0],["2024-04-10",2.7121,2.7265,2.6736,2.6784,8863400.0],["2024-04-11",2.6976,2.7073,2.6592,2.6832,7212200.0],["2024-04-12",2.6496,2.664,2.6111,2.6255,9095800.0],["2024-04-15",2.6255,2.6303,2.5534,2.5582,11728000.0],["2024-04-16",2.5341,2.5534,2.5293,2.5293,4767400.0],["2024-04-17",2.5341,2.5486,2.5245,2.5245,4454600.0],["2024-04-18",2.4909,2.5197,2.4813,2.4813,7184200.0],["2024-04-19",2.5486,2.587,2.5101,2.5245,12754600.0],["2024-04-22",2.6159,2.6592,2.6015,2.6544,10547000.0],["2024-04-23",2.6447,2.6592,2.6351,2.6496,6220800.0],["2024-04-24",2.6447,2.6447,2.6063,2.6303,6136400.0],["2024-04-25",2.5967,2.6159,2.5534,2.6159,9016800.0],["2024-04-26",2.6255,2.6496,2.6159,2.6255,6194800.0],["2024-04-29",2.6303,2.6496,2.6159,2.6207,6109200.0],["2024-04-30",2.6159,2.6303,2.5822,2.5919,7991000.0],["2024-05-01",2.5822,2.6111,2.5822,2.587,7839400.0],["2024-05-02",2.6015,2.6015,2.5726,2.5822,7435800.0],["2024-05-03",2.6015,2.6111,2.5822,2.5967,7414200.0],["2024-05-06",2.6159,2.6351,2.6063,2.6303,4230600.0],["2024-05-07",2.6351,2.6496,2.6255,2.6399,4366800.0],["2024-05-08",2.6303,2.6351,2.6159,2.6207,2629200.0],["2024-05-09",2.5919,2.6015,2.5726,2.587,2369600.0],["2024-05-10",2.5534,2.5822,2.5534,2.5582,3496600.0],["2024-05-13",2.5678,2.5919,2.5678,2.5774,5210200.0],["2024-05-14",2.6015,2.6159,2.5822,2.6015,4066200.0],["2024-05-15",2.6063,2.6207,2.5967,2.6159,2126600.0],["2024-05-16",2.6207,2.6399,2.6063,2.6159,6691800.0],["2024-05-17",2.5967,2.6063,2.5822,2.5919,2458200.0],["2024-05-20",2.5919,2.6111,2.587,2.5919,5501000.0],["2024-05-21",2.6111,2.6159,2.5822,2.5967,4687200.0],["2024-05-22",2.6063,2.6207,2.5967,2.6015,5236200.0],["2024-05-23",2.6399,2.6447,2.6159,2.6255,5588400.0],["2024-05-24",2.6255,2.6303,2.6111,2.6207,5481200.0],["2024-05-28",2.6015,2.6063,2.5774,2.5822,4645400.0],["2024-05-29",2.5534,2.563,2.5245,2.5293,2990800.0],["2024-05-30",2.4813,2.4861,2.4476,2.462,4993200.0],["2024-05-31",2.4764,2.4861,2.4476,2.4764,6558400.0],["2024-06-03",2.5053,2.5341,2.5005,2.5341,2865600.0],["2024-06-04",2.4957,2.5101,2.4764,2.4957,6244800.0],["2024-06-05",2.5341,2.5822,2.5341,2.563,4937800.0],["2024-06-06",2.5919,2.6496,2.5919,2.6351,9923600.0],["2024-06-07",2.7313,2.7409,2.6928,2.7024,10299400.0],["2024-06-10",2.6447,2.688,2.6447,2.6736,3065200.0],["2024-06-11",2.6736,2.688,2.6496,2.6832,4325200.0],["2024-06-12",2.6976,2.7073,2.6688,2.6832,4451400.0],["2024-06-13",2.7073,2.7169,2.6928,2.6976,3768600.0],["2024-06-14",2.664,2.6736,2.6544,2.664,3615600.0],["2024-06-17",2.6832,2.6976,2.6688,2.688,4998800.0],["2024-06-18",2.7698,2.7794,2.7505,2.7698,6429800.0],["2024-06-20",2.8275,2.8323,2.789,2.8323,9056800.0],["2024-06-21",2.8034,2.8371,2.7938,2.8275,14186800.0],["2024-06-24",2.813,2.8323,2.7986,2.8034,3057000.0],["2024-06-25",2.8082,2.8275,2.7938,2.8227,4852600.0],["2024-06-26",2.8034,2.8227,2.7938,2.8227,2846800.0],["2024-06-27",2.8852,2.9044,2.8756,2.8948,3488800.0],["2024-06-28",2.9044,2.9525,2.9044,2.9333,11094400.0],["2024-07-01",2.9669,2.9862,2.9477,2.9765,6150800.0],["2024-07-02",3.0535,3.0871,3.0391,3.0871,4131400.0],["2024-07-03",3.0775,3.0968,3.0679,3.0679,2083200.0],["2024-07-05",3.0487,3.0775,3.0439,3.0679,3412400.0],["2024-07-08",3.0775,3.0919,3.0727,3.0823,2236400.0],["2024-07-09",3.0775,3.0823,3.0631,3.0679,3898800.0],["2024-07-10",3.0727,3.0727,3.0294,3.0727,3119200.0],["2024-07-11",3.1208,3.1737,3.116,3.1208,5405200.0],["2024-07-12",3.1593,3.2554,3.1593,3.2314,7085600.0],["2024-07-15",3.2218,3.241,3.1929,3.2122,4997400.0],["2024-07-16",3.217,3.2314,3.1929,3.217,3822200.0],["2024-07-17",3.2122,3.2266,3.1641,3.2218,4347000.0],["2024-07-18",3.2699,3.3708,3.2699,3.3131,10843600.0],["2024-07-19",3.0679,3.0871,2.8563,2.9285,21839800.0],["2024-07-22",2.8659,2.8852,2.8371,2.8852,6919000.0],["2024-07-23",2.8659,2.89,2.8563,2.8659,4014200.0],["2024-07-24",2.8371,2.8563,2.8179,2.8227,3893800.0],["2024-07-25",2.8611,2.9092,2.8563,2.8948,4096600.0],["2024-07-26",2.9813,3.015,2.9717,2.9813,5948800.0],["2024-07-29",2.9813,2.9958,2.9765,2.9813,2711800.0],["2024-07-30",2.9717,3.0054,2.9621,2.9621,4533800.0],["2024-07-31",2.9669,2.9862,2.8996,2.9621,6273000.0],["2024-08-01",2.9477,2.9813,2.9236,2.9333,2726400.0],["2024-08-02",2.8708,2.8708,2.813,2.8467,2889400.0],["2024-08-05",2.6784,2.7602,2.6447,2.7217,5750600.0],["2024-08-06",2.7505,2.8323,2.7505,2.813,4570400.0],["2024-08-07",2.8323,2.8467,2.7746,2.7746,2576400.0],["2024-08-08",2.7794,2.813,2.7746,2.8034,1571800.0],["2024-08-09",2.8179,2.8275,2.789,2.8179,3162000.0],["2024-08-12",2.789,2.8082,2.7698,2.7698,1687600.0],["2024-08-13",2.7794,2.813,2.7794,2.8082,2361600.0],["2024-08-14",2.8082,2.8227,2.8034,2.813,1734400.0],["2024-08-15",2.8419,2.8563,2.8371,2.8467,1509200.0],["2024-08-16",2.89,2.9236,2.89,2.914,2084000.0],["2024-08-19",2.9285,2.9669,2.9285,2.9573,2728800.0],["2024-08-20",2.9525,2.9813,2.9525,2.9669,1912800.0],["2024-08-21",2.9669,3.0198,2.9669,3.0102,1871200.0],["2024-08-22",2.9477,2.9717,2.9477,2.9525,2503400.0],["2024-08-23",2.9381,2.9717,2.9285,2.9477,2524800.0],["2024-08-26",2.9573,2.9813,2.9573,2.9765,1500800.0],["2024-08-27",2.9669,2.9813,2.9573,2.9717,1673000.0],["2024-08-28",3.0294,3.0727,3.0294,3.0583,5555400.0],["2024-08-29",3.0583,3.1256,3.0583,3.0968,3310400.0],["2024-08-30",3.0871,3.1016,3.0727,3.0919,2846600.0],["2024-09-03",3.0727,3.0871,3.0391,3.0487,2445200.0],["2024-09-04",2.9813,3.0198,2.9765,3.015,3278000.0],["2024-09-05",3.0246,3.0439,3.0198,3.0294,2572000.0],["2024-09-06",3.0198,3.0342,2.9958,3.0054,3025200.0],["2024-09-09",2.9813,2.9958,2.9717,2.9862,3062400.0],["2024-09-10",3.015,3.0535,3.015,3.0439,3517800.0],["2024-09-11",2.9717,2.9862,2.9429,2.9765,3529600.0],["2024-09-12",3.0535,3.0679,3.0294,3.0583,2927200.0],["2024-09-13",3.1497,3.1737,3.1497,3.1545,1963400.0],["2024-09-16",3.1593,3.1785,3.1497,3.1641,1550000.0],["2024-09-17",3.1785,3.1833,3.1064,3.1256,3045000.0],["2024-09-18",3.0679,3.1064,3.0535,3.0631,2968400.0],["2024-09-19",3.0919,3.116,3.0823,3.1112,3698600.0],["2024-09-20",3.1112,3.1112,3.0679,3.1112,4647400.0],["2024-09-23",3.0919,3.1064,3.0727,3.0919,1933200.0],["2024-09-24",3.0968,3.116,3.0775,3.1064,3122400.0],["2024-09-25",3.1064,3.1256,3.0968,3.1064,3671000.0],["2024-09-26",3.217,3.2362,3.1641,3.1737,4499800.0],["2024-09-27",3.1448,3.1448,3.1064,3.1112,4218000.0],["2024-09-30",3.116,3.1256,3.0919,3.116,4170200.0],["2024-10-01",3.116,3.1737,3.1112,3.1641,3835200.0],["2024-10-02",3.1352,3.1448,3.0919,3.1208,3201600.0],["2024-10-03",3.0439,3.0775,3.0342,3.0679,3807200.0],["2024-10-04",3.0968,3.1064,3.0871,3.0968,3839000.0],["2024-10-07",3.0583,3.0871,3.0487,3.0727,1856000.0],["2024-10-08",3.0342,3.0679,3.015,3.0631,4407400.0],["2024-10-09",3.0583,3.0919,3.0487,3.0871,2543200.0],["2024-10-10",3.0198,3.0439,2.9958,3.015,5250000.0],["2024-10-11",3.0294,3.0679,3.0198,3.0631,3132600.0],["2024-10-14",3.1352,3.1785,3.1352,3.1737,3144600.0],["2024-10-15",3.0775,3.0871,3.0631,3.0679,6413600.0],["2024-10-16",3.0727,3.1064,3.0727,3.0871,4008600.0],["2024-10-17",3.0294,3.0727,2.9381,3.0535,6648200.0],["2024-10-18",3.1448,3.2362,3.1256,3.217,6322200.0],["2024-10-21",3.1737,3.1881,3.1545,3.1785,3441000.0],["2024-10-22",3.14,3.1689,3.14,3.1689,4933600.0],["2024-10-23",3.1689,3.1785,3.1593,3.1785,4943600.0],["2024-10-24",3.1689,3.1785,3.1545,3.1689,4647200.0],["2024-10-25",3.1689,3.1689,3.1448,3.1545,5743200.0],["2024-10-28",3.2218,3.2554,3.217,3.2458,3967000.0],["2024-10-29",3.241,3.2458,3.217,3.241,5326000.0],["2024-10-30",3.2458,3.2602,3.2025,3.2122,4587800.0],["2024-10-31",3.1737,3.1737,3.1112,3.116,4391400.0],["2024-11-01",3.14,3.1545,3.116,3.1256,3302000.0],["2024-11-04",3.0871,3.1016,3.0679,3.0919,1745200.0],["2024-11-05",3.1112,3.1497,3.1016,3.1352,3016000.0],["2024-11-06",3.241,3.2843,3.2362,3.2795,5478000.0],["2024-11-07",3.2602,3.2747,3.241,3.2699,4352800.0],["2024-11-08",3.2747,3.3131,3.2699,3.2939,3126800.0],["2024-11-11",3.3131,3.3853,3.2987,3.366,8471400.0],["2024-11-12",3.318,3.342,3.3131,3.3276,6637400.0],["2024-11-13",3.3035,3.3083,3.2602,3.3035,7441000.0],["2024-11-14",3.2699,3.2795,3.2651,3.2651,4702800.0],["2024-11-15",3.2602,3.2602,3.217,3.2314,5651400.0],["2024-11-18",3.2025,3.2314,3.2025,3.2218,8385400.0],["2024-11-19",3.2554,3.2795,3.2362,3.2747,3462600.0],["2024-11-20",3.2939,3.3131,3.2843,3.3083,5955400.0],["2024-11-21",3.2602,3.2747,3.2458,3.2651,4874800.0],["2024-11-22",3.3083,3.3757,3.3083,3.3564,10466000.0],["2024-11-25",3.3949,3.4237,3.3949,3.3997,7444400.0],["2024-11-26",3.4045,3.4189,3.3949,3.4141,7972000.0],["2024-11-27",3.3853,3.4093,3.3708,3.3805,7453800.0],["2024-11-29",3.3324,3.3805,3.3324,3.3612,3285800.0],["2024-12-02",3.3468,3.3949,3.3468,3.3949,4499800.0],["2024-12-03",3.3757,3.4141,3.3757,3.4045,5247200.0],["2024-12-04",3.4093,3.443,3.4045,3.4237,4344200.0],["2024-12-05",3.4574,3.5007,3.4526,3.4718,6692200.0],["2024-12-06",3.4718,3.4766,3.3372,3.3564,9813000.0],["2024-12-09",3.4622,3.5055,3.443,3.4526,6171800.0],["2024-12-10",3.4814,3.5103,3.4622,3.4814,3768400.0],["2024-12-11",3.5488,3.6065,3.443,3.4814,4703900.0],["2024-12-12",3.5007,3.5199,3.4622,3.5007,2539300.0],["2024-12-13",3.5007,3.5488,3.5007,3.5295,3214400.0],["2024-12-16",3.5007,3.5488,3.4814,3.5391,3395100.0],["2024-12-17",3.5007,3.5776,3.4911,3.5584,5112400.0],["2024-12-18",3.5488,3.6065,3.4814,3.4911,4303900.0],["2024-12-19",3.5969,3.6065,3.5584,3.568,5035100.0],["2024-12-20",3.4814,3.5295,3.4718,3.5103,6480600.0],["2024-12-23",3.4622,3.5007,3.4526,3.4814,3823900.0],["2024-12-24",3.4622,3.4911,3.4622,3.4911,1337400.0],["2024-12-26",3.4622,3.4814,3.4526,3.4718,2152900.0],["2024-12-27",3.4718,3.5199,3.4622,3.5103,1875500.0],["2024-12-30",3.443,3.443,3.3853,3.4045,2203900.0],["2024-12-31",3.4141,3.443,3.3949,3.4045,2107200.0],["2025-01-02",3.4622,3.4622,3.4141,3.4334,2381400.0],["2025-01-03",3.3276,3.366,3.2987,3.366,2931600.0],["2025-01-06",3.366,3.3853,3.3276,3.3372,3838200.0],["2025-01-07",3.3372,3.3853,3.3083,3.3276,4085800.0],["2025-01-08",3.3372,3.3853,3.318,3.3757,2927000.0],["2025-01-10",3.4045,3.4237,3.366,3.3853,4476300.0],["2025-01-13",3.241,3.2891,3.241,3.2891,4934100.0],["2025-01-14",3.318,3.318,3.2602,3.2699,2813700.0],["2025-01-15",3.318,3.318,3.2602,3.3083,4315700.0],["2025-01-16",3.2699,3.2699,3.1545,3.1737,6241100.0],["2025-01-17",3.2122,3.3949,3.2122,3.3083,7784600.0],["2025-01-21",3.2987,3.4045,3.2987,3.3853,6480400.0],["2025-01-22",3.4526,3.5488,3.4526,3.5199,8759600.0],["2025-01-23",3.568,3.6065,3.5584,3.5969,5952200.0],["2025-01-24",3.5969,3.6449,3.5969,3.6257,7359900.0],["2025-01-27",3.5103,3.5295,3.4718,3.5199,6803000.0],["2025-01-28",3.5189,3.5875,3.5091,3.5777,8966200.0],["2025-01-29",3.617,3.6366,3.5777,3.6072,21669600.0],["2025-01-30",3.5777,3.6366,3.5777,3.6072,5969900.0],["2025-01-31",3.5679,3.617,3.5581,3.5974,6066300.0],["2025-02-03",3.5875,3.6268,3.5581,3.6072,6239800.0],["2025-02-04",3.617,3.6464,3.617,3.6464,4854900.0],["2025-02-05",3.5974,3.666,3.5974,3.6366,7786800.0],["2025-02-06",3.6268,3.6366,3.5875,3.6268,5127100.0],["2025-02-07",3.6268,3.6268,3.5777,3.5974,4723900.0],["2025-02-10",3.6268,3.6366,3.5974,3.617,2799300.0],["2025-02-11",3.5679,3.6072,3.5483,3.6072,2473600.0],["2025-02-12",3.5581,3.5777,3.5287,3.5581,2937600.0],["2025-02-13",3.5581,3.5679,3.5385,3.5581,4095200.0],["2025-02-14",3.5581,3.5875,3.5483,3.5581,3800000.0],["2025-02-18",3.5581,3.6072,3.5581,3.6072,5913000.0],["2025-02-19",3.6072,3.617,3.5974,3.5974,3868000.0],["2025-02-20",3.617,3.617,3.5679,3.5679,3830900.0],["2025-02-21",3.5091,3.5287,3.4111,3.4111,5681900.0],["2025-02-24",3.3229,3.3719,3.3229,3.3425,2960700.0],["2025-02-25",3.3131,3.3327,3.2837,3.3131,2406200.0],["2025-02-26",3.3229,3.3523,3.3033,3.3033,4594300.0],["2025-02-27",3.3327,3.3523,3.2837,3.2935,4074100.0],["2025-02-28",3.1465,3.2151,3.1367,3.2053,4877500.0],["2025-03-03",3.2641,3.2739,3.1661,3.1857,5723700.0],["2025-03-04",3.1465,3.1857,3.1072,3.1563,3664800.0],["2025-03-05",3.2151,3.2641,3.2151,3.2543,4025800.0],["2025-03-06",3.2249,3.2543,3.2053,3.2151,3061400.0],["2025-03-07",3.2249,3.2249,3.1759,3.1955,5148600.0],["2025-03-10",3.1465,3.1759,3.1072,3.1171,4643400.0],["2025-03-11",3.1072,3.1171,3.0582,3.0778,6342600.0],["2025-03-12",2.9994,3.0386,2.9896,3.019,12388700.0],["2025-03-13",2.9798,3.0092,2.9602,2.97,4992800.0],["2025-03-14",2.9994,3.0288,2.9798,3.0092,3314400.0],["2025-03-17",2.9798,3.019,2.9798,2.9896,6519800.0],["2025-03-18",2.9896,2.9994,2.9406,2.9406,4736000.0],["2025-03-19",3.0288,3.0484,2.9896,3.0092,3791500.0],["2025-03-20",2.9504,2.9896,2.9112,2.9406,10611800.0],["2025-03-21",2.9308,2.9994,2.9308,2.97,7632500.0],["2025-03-24",3.0386,3.0876,3.0288,3.068,5918400.0],["2025-03-25",3.0876,3.1072,3.0778,3.0778,3911800.0],["2025-03-26",3.0974,3.1171,3.0386,3.0386,5743200.0],["2025-03-27",3.0974,3.1171,3.068,3.068,5122400.0],["2025-03-28",2.9798,3.0092,2.9504,2.97,2516600.0],["2025-03-31",2.9406,3.0092,2.9406,2.9994,6802600.0],["2025-04-01",3.0092,3.019,2.9798,2.9994,3989800.0],["2025-04-02",2.97,3.0582,2.97,3.0288,3954200.0],["2025-04-03",2.9112,2.9406,2.8622,2.8622,5806300.0],["2025-04-04",2.7544,2.774,2.6858,2.7348,9069000.0],["2025-04-07",2.7446,2.9308,2.725,2.7936,13825800.0],["2025-04-08",2.8818,2.8818,2.6858,2.725,11265800.0],["2025-04-09",2.6466,2.8916,2.5779,2.8328,11722500.0],["2025-04-10",2.823,2.8622,2.6956,2.7838,9172300.0],["2025-04-11",2.7152,2.7936,2.6956,2.7838,7924300.0],["2025-04-14",2.823,2.8328,2.774,2.7936,6748600.0],["2025-04-15",2.7838,2.8426,2.7446,2.7642,11983200.0],["2025-04-16",2.6269,2.725,2.5779,2.676,7489800.0],["2025-04-17",2.676,2.7054,2.6466,2.6466,5395500.0],["2025-04-21",2.6466,2.6858,2.6466,2.6662,9035900.0],["2025-04-22",2.6858,2.7152,2.6662,2.7152,11279200.0],["2025-04-23",2.7936,2.8132,2.7642,2.774,10995100.0],["2025-04-24",2.7936,2.8034,2.7642,2.7936,7233400.0],["2025-04-25",2.774,2.8034,2.7348,2.774,5406700.0],["2025-04-28",2.7544,2.7936,2.7446,2.7838,7239400.0],["2025-04-29",2.7838,2.823,2.7838,2.8132,5895400.0],["2025-04-30",2.7838,2.8034,2.7544,2.8034,5662900.0],["2025-05-01",2.8132,2.823,2.7838,2.8034,5332400.0],["2025-05-02",2.8426,2.8524,2.823,2.8426,4549400.0],["2025-05-05",2.8328,2.8524,2.823,2.8426,3773800.0],["2025-05-06",2.823,2.8426,2.8034,2.8328,4832500.0],["2025-05-07",2.7936,2.8426,2.7642,2.8426,5444400.0],["2025-05-08",2.8034,2.8034,2.7348,2.7446,10977800.0],["2025-05-09",2.8034,2.8132,2.7544,2.7642,3426800.0],["2025-05-12",2.9602,2.9798,2.8818,2.9308,7479300.0],["2025-05-13",2.8818,2.9308,2.8622,2.9308,3966800.0],["2025-05-14",2.921,2.9308,2.8916,2.9112,2968800.0],["2025-05-15",2.921,2.9504,2.9112,2.9406,4527600.0],["2025-05-16",2.9014,2.9014,2.8622,2.9014,4048700.0],["2025-05-19",2.8622,2.9014,2.8622,2.8916,2770700.0],["2025-05-20",2.9014,2.9014,2.8426,2.8524,2444600.0],["2025-05-21",2.8328,2.8622,2.823,2.8426,3455600.0],["2025-05-22",2.8132,2.8132,2.7838,2.7936,5798500.0],["2025-05-23",2.7936,2.823,2.7936,2.8034,4740300.0],["2025-05-27",2.8132,2.8524,2.8132,2.8426,2549600.0],["2025-05-28",2.823,2.8328,2.8034,2.8034,6193900.0],["2025-05-29",2.8328,2.8524,2.823,2.8328,2949600.0],["2025-05-30",2.8328,2.8524,2.8132,2.823,4375700.0],["2025-06-02",2.8132,2.8328,2.7936,2.8132,7333300.0],["2025-06-03",2.7936,2.7936,2.7642,2.774,4039100.0],["2025-06-04",2.7544,2.7936,2.7544,2.7838,6205600.0],["2025-06-05",2.7838,2.8034,2.7838,2.8034,3670900.0],["2025-06-06",2.7936,2.8328,2.7936,2.8328,2915600.0],["2025-06-09",2.8426,2.8916,2.8426,2.8818,7019700.0],["2025-06-10",2.9014,2.921,2.8916,2.9112,4283400.0],["2025-06-11",2.9308,2.9602,2.9308,2.9406,5478200.0],["2025-06-12",2.9504,2.97,2.9406,2.9602,5884400.0],["2025-06-13",2.9112,2.9602,2.9112,2.9112,3388100.0],["2025-06-16",2.9602,2.9896,2.9602,2.97,2951400.0],["2025-06-17",2.97,2.9798,2.9504,2.9602,2256500.0],["2025-06-18",2.9504,2.9602,2.921,2.921,3733000.0],["2025-06-20",2.9896,2.9896,2.9014,2.9112,7483800.0],["2025-06-23",2.921,2.97,2.9112,2.9602,3250300.0],["2025-06-24",2.97,3.0092,2.97,3.0092,4542500.0],["2025-06-25",3.0288,3.0288,3.0092,3.019,5519700.0],["2025-06-26",3.0092,3.0386,3.0092,3.0288,4593100.0],["2025-06-27",2.9798,2.9994,2.9602,2.9798,6250700.0],["2025-06-30",2.9798,2.9896,2.9602,2.9602,5217500.0],["2025-07-01",2.9602,3.0092,2.9602,2.9994,5049800.0],["2025-07-02",2.9896,3.0288,2.9896,3.019,5568900.0],["2025-07-03",3.0288,3.068,3.0288,3.0484,3186200.0],["2025-07-07",3.0288,3.0484,3.0092,3.019,4067900.0],["2025-07-08",3.0288,3.068,3.019,3.0288,5936100.0],["2025-07-09",2.9896,3.019,2.9896,3.0092,5784000.0],["2025-07-10",2.9504,2.9602,2.8132,2.8622,18824200.0],["2025-07-11",2.8622,2.8818,2.8426,2.8524,10733000.0],["2025-07-14",2.8132,2.8524,2.8132,2.823,9146100.0],["2025-07-15",2.8622,2.872,2.8328,2.8426,10713000.0],["2025-07-16",2.8818,2.9112,2.8818,2.9014,12502500.0],["2025-07-17",2.9896,3.0582,2.9896,2.9994,10391200.0],["2025-07-18",2.97,2.9896,2.921,2.9406,4827900.0],["2025-07-21",2.872,2.921,2.872,2.9112,5724600.0],["2025-07-22",2.9014,2.921,2.872,2.8916,6710200.0],["2025-07-23",2.9112,2.9504,2.9014,2.9308,8089800.0],["2025-07-24",2.9112,2.9112,2.872,2.8818,5412100.0],["2025-07-25",2.8622,2.8818,2.8328,2.872,6860900.0],["2025-07-28",2.85,2.85,2.76,2.77,10189700.0],["2025-07-29",2.8,2.81,2.77,2.8,7989800.0],["2025-07-30",2.76,2.78,2.73,2.75,8269100.0],["2025-07-31",2.75,2.75,2.71,2.72,8502200.0],["2025-08-01",2.7,2.71,2.66,2.68,6334500.0],["2025-08-04",2.68,2.72,2.66,2.67,12843400.0],["2025-08-05",2.7,2.72,2.68,2.68,9808700.0],["2025-08-06",2.66,2.68,2.62,2.64,9068800.0],["2025-08-07",2.69,2.73,2.65,2.66,9248700.0],["2025-08-08",2.66,2.68,2.65,2.66,5660800.0],["2025-08-11",2.66,2.67,2.62,2.65,12225800.0],["2025-08-12",2.66,2.69,2.65,2.68,13108000.0],["2025-08-13",2.68,2.73,2.68,2.73,12275100.0],["2025-08-14",2.72,2.74,2.68,2.71,9241200.0],["2025-08-15",2.72,2.76,2.72,2.73,3326000.0],["2025-08-18",2.75,2.75,2.72,2.75,2611400.0],["2025-08-19",2.75,2.78,2.74,2.75,7724300.0],["2025-08-20",2.82,2.82,2.79,2.79,4319000.0],["2025-08-21",2.78,2.81,2.77,2.8,4833000.0],["2025-08-22",2.77,2.83,2.77,2.82,9128200.0],["2025-08-25",2.83,2.85,2.83,2.83,5329300.0],["2025-08-26",2.82,2.82,2.78,2.78,3034500.0],["2025-08-27",2.78,2.82,2.77,2.81,4231200.0],["2025-08-28",2.8,2.81,2.77,2.8,4052100.0],["2025-08-29",2.74,2.77,2.74,2.76,5655000.0],["2025-09-02",2.75,2.78,2.73,2.76,4638700.0],["2025-09-03",2.75,2.78,2.75,2.77,2733800.0],["2025-09-04",2.72,2.75,2.68,2.73,4093400.0],["2025-09-05",2.72,2.74,2.7,2.73,5801500.0],["2025-09-08",2.73,2.76,2.72,2.75,5632300.0],["2025-09-09",2.77,2.78,2.75,2.77,4141800.0],["2025-09-10",2.83,2.85,2.81,2.81,10571500.0],["2025-09-11",2.81,2.81,2.76,2.79,10480000.0],["2025-09-12",2.79,2.79,2.76,2.77,3783300.0],["2025-09-15",2.79,2.8,2.74,2.76,14365600.0],["2025-09-16",2.78,2.79,2.77,2.78,6765600.0],["2025-09-17",2.81,2.89,2.81,2.88,13688200.0],["2025-09-18",2.87,2.88,2.85,2.86,5109000.0],["2025-09-19",2.83,2.87,2.76,2.8,10155800.0],["2025-09-22",2.75,2.79,2.74,2.79,3901600.0],["2025-09-23",2.78,2.79,2.71,2.73,5792700.0],["2025-09-24",2.71,2.72,2.67,2.72,9195100.0],["2025-09-25",2.7,2.72,2.64,2.67,7069200.0],["2025-09-26",2.64,2.67,2.61,2.65,17546300.0],["2025-09-29",2.67,2.68,2.65,2.66,8147600.0],["2025-09-30",2.67,2.69,2.61,2.63,7067000.0],["2025-10-01",2.66,2.66,2.61,2.63,7913700.0],["2025-10-02",2.63,2.64,2.58,2.62,9042300.0],["2025-10-03",2.62,2.64,2.6,2.62,9484100.0],["2025-10-06",2.65,2.67,2.62,2.66,9027900.0],["2025-10-07",2.66,2.67,2.63,2.63,9957300.0],["2025-10-08",2.67,2.68,2.64,2.66,9176500.0],["2025-10-09",2.69,2.74,2.68,2.72,9735900.0],["2025-10-10",2.75,2.75,2.66,2.66,11039200.0],["2025-10-13",2.65,2.71,2.65,2.69,11460100.0],["2025-10-14",2.7,2.75,2.69,2.73,16347700.0],["2025-10-15",2.76,2.78,2.74,2.74,14471000.0],["2025-10-16",2.68,2.75,2.67,2.67,10950500.0],["2025-10-17",2.63,2.68,2.62,2.64,8945000.0],["2025-10-20",2.64,2.66,2.62,2.64,12130900.0],["2025-10-21",2.63,2.7,2.62,2.69,8281600.0],["2025-10-22",2.68,2.73,2.68,2.72,9201000.0],["2025-10-23",2.71,2.74,2.7,2.71,5595100.0],["2025-10-24",2.69,2.71,2.68,2.69,9331800.0],["2025-10-27",2.7,2.7,2.66,2.67,6113100.0],["2025-10-28",2.66,2.69,2.63,2.68,5667500.0],["2025-10-29",2.7,2.72,2.66,2.67,9025600.0],["2025-10-30",2.65,2.7,2.64,2.67,11027000.0],["2025-10-31",2.64,2.65,2.61,2.63,7204400.0],["2025-11-03",2.65,2.65,2.6,2.61,5129200.0],["2025-11-04",2.59,2.61,2.57,2.58,4475900.0],["2025-11-05",2.6,2.63,2.59,2.63,4589200.0],["2025-11-06",2.61,2.63,2.59,2.61,4584800.0],["2025-11-07",2.6,2.61,2.55,2.6,9325100.0],["2025-11-10",2.62,2.64,2.61,2.62,4862200.0],["2025-11-11",2.64,2.68,2.64,2.67,3804700.0],["2025-11-12",2.68,2.7,2.65,2.66,3714800.0],["2025-11-13",2.66,2.67,2.64,2.66,6091500.0],["2025-11-14",2.64,2.65,2.63,2.65,4657400.0],["2025-11-17",2.64,2.66,2.63,2.63,8178200.0],["2025-11-18",2.61,2.63,2.6,2.63,9089300.0],["2025-11-19",2.66,2.71,2.65,2.69,6627500.0],["2025-11-20",2.68,2.71,2.68,2.69,10181100.0],["2025-11-21",2.68,2.7,2.65,2.7,6938500.0],["2025-11-24",2.69,2.71,2.68,2.7,7701500.0],["2025-11-25",2.69,2.7,2.68,2.7,5990800.0],["2025-11-26",2.71,2.74,2.67,2.69,9815800.0],["2025-11-28",2.69,2.73,2.68,2.72,4205000.0],["2025-12-01",2.71,2.74,2.7,2.72,4519800.0],["2025-12-02",2.71,2.74,2.71,2.73,3311700.0],["2025-12-03",2.73,2.77,2.73,2.77,4814900.0],["2025-12-04",2.77,2.82,2.77,2.82,7801800.0],["2025-12-05",2.83,2.85,2.82,2.85,6223200.0],["2025-12-08",2.85,2.86,2.81,2.83,6061700.0],["2025-12-09",2.82,2.88,2.8,2.86,7606500.0],["2025-12-10",2.87,2.91,2.85,2.89,9431300.0],["2025-12-11",2.87,2.88,2.82,2.83,9749600.0],["2025-12-12",2.84,2.84,2.76,2.78,9149600.0],["2025-12-15",2.83,2.84,2.79,2.82,4162100.0],["2025-12-16",2.8,2.82,2.79,2.8,4884500.0],["2025-12-17",2.83,2.87,2.82,2.85,7767600.0],["2025-12-18",2.86,2.91,2.84,2.86,7493700.0],["2025-12-19",2.91,3.09,2.89,3.06,47106700.0],["2025-12-22",3.06,3.08,3.0,3.02,6870700.0],["2025-12-23",3.0,3.03,2.96,2.97,4933900.0],["2025-12-24",2.96,2.96,2.91,2.91,4195500.0],["2025-12-26",2.92,2.94,2.91,2.92,1079500.0],["2025-12-29",2.89,2.9,2.87,2.89,2452700.0],["2025-12-30",2.87,2.87,2.85,2.86,3884900.0],["2025-12-31",2.86,2.87,2.84,2.84,2542300.0],["2026-01-02",2.92,2.96,2.88,2.92,4718500.0],["2026-01-05",2.88,2.9,2.85,2.86,5306900.0],["2026-01-06",2.89,2.91,2.88,2.9,4053400.0],["2026-01-07",2.93,2.98,2.93,2.93,2458100.0],["2026-01-08",2.88,2.91,2.87,2.91,5453200.0],["2026-01-09",2.9,2.91,2.87,2.87,4841100.0],["2026-01-12",2.89,2.92,2.88,2.91,3709800.0],["2026-01-13",2.93,2.94,2.87,2.88,6748000.0],["2026-01-14",2.92,3.06,2.9,3.03,20512100.0],["2026-01-15",2.98,2.99,2.94,2.97,5553600.0],["2026-01-16",2.79,2.83,2.73,2.75,13547300.0],["2026-01-20",2.63,2.68,2.6,2.6,5397400.0],["2026-01-21",2.6,2.63,2.57,2.6,7105300.0],["2026-01-22",2.6,2.64,2.6,2.61,4561100.0],["2026-01-23",2.6,2.61,2.56,2.58,4089500.0],["2026-01-26",2.58,2.61,2.57,2.61,3200700.0],["2026-01-27",2.54,2.61,2.53,2.61,9289100.0],["2026-01-28",2.61,2.62,2.55,2.55,9834000.0],["2026-01-29",2.58,2.59,2.51,2.53,8378600.0],["2026-01-30",2.52,2.55,2.5,2.52,7392500.0],["2026-02-02",2.58,2.7,2.57,2.69,14427000.0],["2026-02-03",2.64,2.68,2.51,2.56,17028400.0],["2026-02-04",2.53,2.58,2.52,2.56,14095900.0],["2026-02-05",2.56,2.58,2.53,2.55,12886500.0],["2026-02-06",2.52,2.55,2.47,2.51,11881700.0],["2026-02-09",2.48,2.48,2.43,2.44,10756700.0],["2026-02-10",2.46,2.51,2.45,2.5,8329000.0],["2026-02-11",2.48,2.48,2.37,2.39,13972900.0],["2026-02-12",2.33,2.33,2.26,2.28,24548600.0],["2026-02-13",2.29,2.38,2.28,2.34,12586000.0],["2026-02-17",2.34,2.36,2.28,2.29,11407700.0],["2026-02-18",2.28,2.33,2.27,2.3,8250400.0],["2026-02-19",2.28,2.28,2.23,2.24,9659100.0],["2026-02-20",2.25,2.28,2.24,2.26,5198800.0],["2026-02-23",2.21,2.22,2.18,2.19,12429500.0],["2026-02-24",2.17,2.19,2.12,2.14,13196300.0],["2026-02-25",2.17,2.22,2.12,2.2,16278400.0],["2026-02-26",2.22,2.27,2.21,2.25,13591500.0],["2026-02-27",2.22,2.23,2.17,2.22,11393500.0],["2026-03-02",2.2,2.21,2.13,2.16,12025700.0],["2026-03-03",2.14,2.23,2.11,2.2,12828300.0],["2026-03-04",2.17,2.21,2.16,2.2,16247400.0],["2026-03-05",2.21,2.24,2.17,2.22,22146600.0],["2026-03-06",2.22,2.33,2.22,2.32,18684300.0],["2026-03-09",2.29,2.32,2.24,2.31,21745900.0],["2026-03-10",2.32,2.56,2.29,2.55,46465300.0],["2026-03-11",2.41,2.49,2.32,2.37,43733100.0],["2026-03-12",2.35,2.37,2.25,2.3,21134600.0],["2026-03-13",2.28,2.29,2.26,2.26,15317200.0],["2026-03-16",2.23,2.25,2.2,2.21,20488300.0],["2026-03-17",2.19,2.26,2.19,2.22,9159500.0],["2026-03-18",2.22,2.24,2.18,2.19,16585900.0],["2026-03-19",2.17,2.21,2.15,2.19,10639700.0],["2026-03-20",2.18,2.21,2.14,2.15,14875500.0],["2026-03-23",2.16,2.19,2.13,2.16,11958600.0],["2026-03-24",2.15,2.16,2.1,2.1,8495800.0],["2026-03-25",2.12,2.15,2.06,2.09,9633900.0],["2026-03-26",2.09,2.13,2.09,2.09,5541800.0],["2026-03-27",2.08,2.11,2.05,2.08,10653300.0],["2026-03-30",2.06,2.12,2.06,2.07,11305100.0],["2026-03-31",2.08,2.15,2.07,2.12,11065200.0],["2026-04-01",2.12,2.14,2.07,2.11,9721500.0],["2026-04-02",2.12,2.19,2.12,2.16,10329600.0],["2026-04-06",2.17,2.21,2.15,2.19,8231000.0],["2026-04-07",2.24,2.27,2.21,2.25,12249000.0],["2026-04-08",2.27,2.29,2.22,2.25,6167500.0],["2026-04-09",2.25,2.28,2.2,2.26,13102200.0],["2026-04-10",2.27,2.27,2.17,2.17,10651300.0],["2026-04-13",2.19,2.25,2.18,2.24,14648300.0],["2026-04-14",2.24,2.26,2.19,2.21,10538700.0],["2026-04-15",2.26,2.29,2.26,2.27,10883200.0],["2026-04-16",2.24,2.26,2.12,2.16,21130600.0],["2026-04-17",2.19,2.23,2.16,2.19,7563000.0],["2026-04-20",2.18,2.18,2.14,2.14,7598600.0],["2026-04-21",2.19,2.19,2.13,2.13,14079800.0],["2026-04-22",2.14,2.14,2.11,2.11,13315900.0],["2026-04-23",2.06,2.08,2.01,2.03,23794800.0],["2026-04-24",2.02,2.06,2.01,2.04,8579400.0],["2026-04-27",2.07,2.08,2.03,2.05,7829600.0],["2026-04-28",2.07,2.08,2.02,2.03,7502900.0],["2026-04-29",2.02,2.03,2.0,2.02,7609500.0],["2026-04-30",2.03,2.05,2.01,2.04,7886800.0],["2026-05-01",2.03,2.05,2.03,2.03,3327300.0],["2026-05-04",2.04,2.04,1.99,1.99,8028400.0],["2026-05-05",2.02,2.02,1.99,1.99,5922400.0],["2026-05-06",2.0,2.01,1.97,2.0,6971400.0],["2026-05-07",2.0,2.02,1.97,1.98,15180000.0],["2026-05-08",1.99,2.0,1.93,1.95,14524600.0],["2026-05-11",1.97,1.97,1.9,1.9,13701800.0],["2026-05-12",1.9,1.91,1.85,1.86,12348800.0],["2026-05-13",1.85,1.85,1.8,1.82,21176400.0],["2026-05-14",1.84,1.9,1.83,1.85,20611300.0],["2026-05-15",1.83,1.91,1.83,1.89,12500400.0],["2026-05-18",1.89,1.94,1.88,1.94,13688000.0],["2026-05-19",1.95,1.97,1.93,1.93,9090700.0],["2026-05-20",1.93,1.99,1.92,1.97,7700100.0],["2026-05-21",1.96,2.0,1.94,1.98,7115600.0],["2026-05-22",2.02,2.04,2.0,2.01,7036000.0],["2026-05-26",2.01,2.08,2.0,2.06,10363300.0],["2026-05-27",2.05,2.11,2.04,2.05,11911200.0],["2026-05-28",2.06,2.49,2.05,2.43,24909500.0],["2026-05-29",2.22,2.36,2.15,2.36,21851600.0],["2026-06-01",2.28,2.5,2.28,2.41,19446500.0],["2026-06-02",2.34,2.35,2.17,2.21,11741200.0],["2026-06-03",2.18,2.18,2.13,2.13,5059000.0],["2026-06-04",2.15,2.16,2.06,2.07,8876100.0],["2026-06-05",2.07,2.11,2.02,2.1,7297600.0],["2026-06-08",2.03,2.21,2.03,2.18,14700000.0],["2026-06-09",2.14,2.23,2.13,2.16,10646800.0],["2026-06-10",2.21,2.21,2.09,2.1,5393600.0],["2026-06-11",2.07,2.16,2.04,2.15,9056900.0],["2026-06-12",2.18,2.26,2.15,2.2,5768300.0],["2026-06-15",2.22,2.34,2.21,2.3,15047400.0],["2026-06-16",2.3,2.41,2.26,2.37,13211100.0],["2026-06-17",2.41,2.53,2.36,2.48,15569300.0],["2026-06-18",2.39,2.42,2.25,2.39,29607200.0],["2026-06-22",2.38,2.39,2.17,2.24,11648300.0],["2026-06-23",2.22,2.34,2.22,2.29,15555300.0],["2026-06-24",2.25,2.32,2.16,2.19,29158200.0],["2026-06-25",2.16,2.24,2.13,2.19,14487300.0],["2026-06-26",2.18,2.29,2.18,2.27,7507300.0],["2026-06-29",2.29,2.3,2.17,2.17,8051800.0],["2026-06-30",2.17,2.29,2.13,2.25,13352100.0],["2026-07-01",2.22,2.25,1.87,1.87,35265500.0],["2026-07-02",1.96,1.96,1.87,1.89,14188300.0],["2026-07-06",1.88,1.89,1.83,1.84,19263085.435974],["2026-07-07",1.86,1.9,1.825,1.85,12843747.243816],["2026-07-08",1.84,1.85,1.81,1.83,9513133.100845],["2026-07-09",1.81,1.86,1.8,1.85,6360157.04255],["2026-07-10",1.86,1.895,1.84,1.87,17706400.602666],["2026-07-13",1.89,1.93,1.8785,1.9,7817309.329417],["2026-07-14",1.84,1.89,1.82,1.84,20363953.232316],["2026-07-15",1.84,1.88,1.83,1.84,8215285.911082],["2026-07-16",1.84,1.87,1.8,1.85,6550351.252804],["2026-07-17",1.84,1.89,1.83,1.86,4825802.747891],["2026-07-20",1.85,1.87,1.825,1.85,6325080.291267],["2026-07-21",1.83,1.8799,1.79,1.82,9238087.493247],["2026-07-22",1.83,1.8494,1.805,1.81,6363703.574994],["2026-07-23",1.8,1.8299,1.75,1.78,13032984.998419],["2026-07-24",1.81,1.87,1.8,1.87,8165871.9782],["2026-07-27",1.87,1.99,1.86,1.91,17777319.299119],["2026-07-28",1.93,1.97,1.91,1.92,11330713.990485],["2026-07-29",2.04,2.04,1.93,1.97,7057059.162139],["2026-07-30",1.96,1.98,1.9311,1.95,5307690.927429],["2026-07-31",1.92,2,1.92,1.98,5822737.173133],["2026-08-03",2.02,2.07,2.005,2.05,9667742.985358],["2026-08-04",2.03,2.0791,2.01,2.05,8489832.029923],["2026-08-05",2.04,2.06,1.985,2,4378969.48446],["2026-08-06",1.98,2.04,1.955,1.99,4753090.447033],["2026-08-07",2.01,2.03,1.985,2.02,8203964.488708],["2026-08-10",1.99,2.01,1.98,1.99,389584.100904],["2026-08-11",1.98,2,1.96,1.97,3196939.492275],["2026-08-12",1.96,1.975,1.92,1.95,4720066.328774],["2026-08-13",1.96,1.98,1.92,1.96,3802764.506857],["2026-08-14",1.97,1.97,1.9311,1.94,2059349.698245]]}