{"t":"XPO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-10-07",1.8538,1.8538,1.7016,1.7293,36793.0],["2003-10-08",1.7293,1.7293,1.7016,1.7293,7228.0],["2003-10-09",1.7016,1.7293,1.7016,1.7293,20963.0],["2003-10-10",1.7293,1.7984,1.7293,1.7984,5494.0],["2003-10-13",1.7984,1.8538,1.7708,1.8399,20167.0],["2003-10-14",1.7984,1.7984,1.7984,1.7984,361.0],["2003-10-15",1.8538,1.8538,1.7708,1.8538,7228.0],["2003-10-16",1.8123,1.8676,1.7708,1.8676,43154.0],["2003-10-17",1.8676,1.8676,1.7569,1.7569,7156.0],["2003-10-20",1.7984,2.421,1.7708,2.4071,93175.0],["2003-10-21",2.3518,2.3518,2.0751,2.0751,29275.0],["2003-10-22",2.0751,2.089,1.9091,1.9368,131197.0],["2003-10-23",1.8953,1.9091,1.8676,1.8676,5783.0],["2003-10-24",1.9091,1.9645,1.8538,1.9368,8746.0],["2003-10-27",1.8538,1.8953,1.8538,1.8953,4337.0],["2003-10-28",1.8953,1.8953,1.8953,1.8953,361.0],["2003-10-29",1.8953,1.9229,1.8953,1.8953,69610.0],["2003-10-30",1.8814,2.421,1.8676,2.2826,32311.0],["2003-10-31",2.1443,2.2826,2.0751,2.1443,6506.0],["2003-11-03",2.0751,2.0751,1.9368,1.9921,15830.0],["2003-11-04",1.9368,1.9368,1.9368,1.9368,361.0],["2003-11-05",1.9368,2.0751,1.8676,1.8676,8385.0],["2003-11-06",1.9368,1.9368,1.7016,1.9368,23059.0],["2003-11-07",1.9921,1.9921,1.9368,1.9368,651.0],["2003-11-10",1.9368,1.9368,1.9368,1.9368,723.0],["2003-11-11",1.9368,2.0751,1.9368,2.0751,2385.0],["2003-11-12",2.006,2.006,1.7984,2.006,1012.0],["2003-11-13",2.006,2.006,2.006,2.006,0.0],["2003-11-14",1.7984,1.7984,1.7984,1.7984,578.0],["2003-11-17",1.7984,1.9368,1.7984,1.9368,15035.0],["2003-11-18",2.0613,2.0613,1.9091,1.9783,14240.0],["2003-11-19",1.9921,1.9921,1.9091,1.9368,8385.0],["2003-11-20",1.9921,1.9921,1.8123,1.8123,940.0],["2003-11-21",1.7984,1.7984,1.7984,1.7984,145.0],["2003-11-24",1.9783,1.9783,1.9368,1.9368,506.0],["2003-11-25",1.7984,1.7984,1.7984,1.7984,1084.0],["2003-11-26",1.7984,1.7984,1.7984,1.7984,1446.0],["2003-11-28",1.7984,1.7984,1.7984,1.7984,723.0],["2003-12-01",1.7984,1.7984,1.7984,1.7984,1807.0],["2003-12-02",1.7984,1.7984,1.7984,1.7984,0.0],["2003-12-03",1.7984,1.7984,1.7984,1.7984,0.0],["2003-12-04",1.7984,1.7984,1.7984,1.7984,0.0],["2003-12-05",1.7984,1.7984,1.7984,1.7984,0.0],["2003-12-08",1.7708,1.8261,1.7708,1.8261,6361.0],["2003-12-09",1.7984,1.8261,1.7984,1.8261,1590.0],["2003-12-10",1.7708,1.8399,1.6878,1.8399,30504.0],["2003-12-11",1.8261,1.8261,1.8261,1.8261,361.0],["2003-12-12",1.8261,1.8399,1.8261,1.8261,6144.0],["2003-12-15",1.8814,1.8953,1.8676,1.8676,3253.0],["2003-12-16",1.8676,1.8676,1.8676,1.8676,723.0],["2003-12-17",1.8261,1.8261,1.8261,1.8261,145.0],["2003-12-18",1.8261,1.8261,1.8261,1.8261,0.0],["2003-12-19",1.9229,1.9229,1.8261,1.8261,2964.0],["2003-12-22",1.8261,1.8399,1.7984,1.8399,4337.0],["2003-12-23",1.7984,1.7984,1.7984,1.7984,723.0],["2003-12-24",1.7984,1.7984,1.7984,1.7984,0.0],["2003-12-26",1.9091,1.9091,1.8953,1.8953,2891.0],["2003-12-29",1.9229,1.9229,1.8953,1.9229,10264.0],["2003-12-30",1.9229,1.9229,1.9229,1.9229,0.0],["2003-12-31",1.9091,1.9091,1.9091,1.9091,723.0],["2004-01-02",1.9091,1.9091,1.8123,1.8123,434.0],["2004-01-05",1.8123,1.8399,1.8123,1.8123,2169.0],["2004-01-06",1.8676,1.8676,1.5218,1.8676,292681.0],["2004-01-07",1.7984,2.172,1.7984,2.0751,106042.0],["2004-01-08",2.1858,3.1819,2.1028,2.8637,376459.0],["2004-01-09",2.9052,3.0573,2.8083,2.8637,180351.0],["2004-01-12",3.0435,3.1819,3.0435,3.1819,130185.0],["2004-01-13",3.2925,3.334,3.0435,3.1265,63177.0],["2004-01-14",3.1404,3.1404,3.085,3.085,35998.0],["2004-01-15",3.085,3.3064,3.085,3.251,29492.0],["2004-01-16",3.251,3.3064,3.1819,3.2787,28047.0],["2004-01-20",3.251,3.3894,3.251,3.2787,36215.0],["2004-01-21",3.2095,3.3202,3.168,3.2095,28263.0],["2004-01-22",3.168,3.1819,2.9743,2.9743,24071.0],["2004-01-23",2.836,2.9743,2.7668,2.7668,35203.0],["2004-01-26",2.7668,3.0158,2.7668,3.0158,58768.0],["2004-01-27",3.0435,3.1819,2.9605,3.168,69683.0],["2004-01-28",3.1127,3.9842,3.1127,3.7906,132137.0],["2004-01-29",3.5969,3.7629,3.4585,3.7352,58912.0],["2004-01-30",3.7629,3.8736,3.6661,3.7906,13734.0],["2004-02-02",3.7906,3.7906,3.6107,3.7629,15252.0],["2004-02-03",3.7076,3.8736,3.7076,3.7352,35130.0],["2004-02-04",3.8459,3.8459,3.6661,3.7352,4337.0],["2004-02-05",3.7352,3.7906,3.6661,3.6661,15469.0],["2004-02-06",3.5969,3.6661,3.5969,3.5969,3831.0],["2004-02-09",3.6245,3.6661,3.5969,3.6522,20890.0],["2004-02-10",3.6522,3.6661,3.5969,3.6522,19734.0],["2004-02-11",3.5277,3.6522,3.5277,3.6522,4409.0],["2004-02-12",3.5277,3.5969,3.3894,3.3894,45323.0],["2004-02-13",3.3755,3.4585,3.3755,3.3755,5566.0],["2004-02-17",3.3755,3.3755,3.3479,3.3617,17059.0],["2004-02-18",3.1957,3.3479,2.9052,3.0989,70984.0],["2004-02-19",3.002,3.0435,2.9743,2.9743,4843.0],["2004-02-20",2.9743,3.1127,2.9743,3.1127,3253.0],["2004-02-23",3.1127,3.3894,2.9328,2.9328,25950.0],["2004-02-24",3.0435,3.0435,2.9328,3.0158,16481.0],["2004-02-25",3.251,3.3894,3.1127,3.1127,5494.0],["2004-02-26",3.1127,3.1127,3.0435,3.1127,4409.0],["2004-02-27",3.0435,3.251,2.9743,3.251,16698.0],["2004-03-01",3.251,3.251,3.1819,3.1819,1084.0],["2004-03-02",2.9605,3.0989,2.9605,3.0435,2530.0],["2004-03-03",3.0435,3.251,3.0435,3.1819,2964.0],["2004-03-04",3.1819,3.1819,3.1819,3.1819,0.0],["2004-03-05",2.9743,3.2234,2.9743,3.2234,9758.0],["2004-03-08",3.2234,3.2234,3.2234,3.2234,0.0],["2004-03-09",2.9743,3.0435,2.9743,2.9743,14529.0],["2004-03-10",2.9605,2.9605,2.9605,2.9605,723.0],["2004-03-11",3.0435,3.3755,3.0435,3.3064,29998.0],["2004-03-12",3.2787,3.3755,3.2234,3.3755,13734.0],["2004-03-15",3.3755,3.3755,3.251,3.251,15035.0],["2004-03-16",3.251,3.3064,3.0435,3.1819,6216.0],["2004-03-17",3.1127,3.1127,3.1127,3.1127,651.0],["2004-03-18",3.1127,3.7352,3.0435,3.5969,54141.0],["2004-03-19",3.5139,3.5139,3.4447,3.4862,2819.0],["2004-03-22",3.334,3.334,3.1127,3.1819,9036.0],["2004-03-23",3.3202,3.3202,2.9052,2.9052,5783.0],["2004-03-24",3.0435,3.1127,2.9743,3.1127,12650.0],["2004-03-25",3.1127,3.1127,3.1127,3.1127,0.0],["2004-03-26",3.251,3.251,3.1819,3.2372,15180.0],["2004-03-29",3.2372,3.2925,3.2372,3.251,1446.0],["2004-03-30",3.251,3.251,3.251,3.251,0.0],["2004-03-31",3.0435,3.0435,2.9052,2.9605,94187.0],["2004-04-01",2.9743,3.0158,2.9052,2.9052,2241.0],["2004-04-02",3.0435,3.0435,2.9052,2.9052,3036.0],["2004-04-05",3.0435,3.0435,3.0435,3.0435,723.0],["2004-04-06",2.9743,2.9743,2.9743,2.9743,2241.0],["2004-04-07",2.9743,2.9743,2.9052,2.9467,3181.0],["2004-04-08",3.0435,3.0435,2.9743,3.0435,13806.0],["2004-04-12",3.0435,3.1127,2.9882,2.9882,9975.0],["2004-04-13",3.0435,3.1819,3.0297,3.0435,23637.0],["2004-04-14",3.1819,3.1819,3.0158,3.0573,18866.0],["2004-04-15",2.9882,3.5277,2.9882,3.4585,68526.0],["2004-04-16",3.3894,3.4585,3.251,3.251,12939.0],["2004-04-19",3.251,3.251,3.1819,3.1819,4337.0],["2004-04-20",3.3755,3.4585,3.2649,3.3202,26601.0],["2004-04-21",3.3202,3.5969,3.251,3.5139,72502.0],["2004-04-22",3.5277,3.5969,3.5277,3.5554,15180.0],["2004-04-23",3.5139,3.5969,3.5139,3.5969,5783.0],["2004-04-26",3.5139,3.6661,3.5139,3.5139,25589.0],["2004-04-27",3.5277,3.5277,3.5277,3.5277,1446.0],["2004-04-28",3.5139,3.5692,3.5139,3.5692,5566.0],["2004-04-29",3.5139,3.5969,3.5139,3.5415,24505.0],["2004-04-30",3.5139,3.5277,3.5139,3.5277,4120.0],["2004-05-03",3.5277,3.5415,3.5277,3.5277,9108.0],["2004-05-04",3.5277,3.5554,3.5277,3.5277,7301.0],["2004-05-05",3.5277,3.5554,3.5277,3.5415,1879.0],["2004-05-06",3.5277,3.5554,3.5277,3.5277,11638.0],["2004-05-07",3.5139,3.5415,3.5139,3.5139,10048.0],["2004-05-10",3.5139,3.5277,3.3894,3.4724,24215.0],["2004-05-11",3.4585,3.5139,3.168,3.251,31805.0],["2004-05-12",3.2234,3.3894,3.1542,3.1819,26456.0],["2004-05-13",3.2095,3.2095,3.1404,3.1957,5711.0],["2004-05-14",3.1819,3.1819,3.1127,3.1127,1735.0],["2004-05-17",3.1127,3.1127,3.0989,3.1127,1879.0],["2004-05-18",3.0712,3.0712,3.0435,3.0435,1301.0],["2004-05-19",3.0158,3.0573,2.9743,3.0158,5783.0],["2004-05-20",2.9743,2.9743,2.6285,2.6285,10698.0],["2004-05-21",2.6977,2.836,2.6977,2.7807,7734.0],["2004-05-24",2.7807,2.7807,2.7668,2.7668,1446.0],["2004-05-25",2.7668,2.7668,2.6977,2.6977,1807.0],["2004-05-26",2.6977,2.7253,2.5593,2.6285,9397.0],["2004-05-27",2.67,2.6977,2.587,2.6285,4771.0],["2004-05-28",2.6977,2.6977,2.5593,2.6977,9758.0],["2004-06-01",2.7392,2.7392,2.4901,2.4901,38817.0],["2004-06-02",2.4486,2.4486,2.3518,2.421,6506.0],["2004-06-03",2.4071,2.4901,2.3933,2.3933,11638.0],["2004-06-04",2.4625,2.4901,2.3795,2.421,8530.0],["2004-06-07",2.4348,2.4901,2.4348,2.4901,3036.0],["2004-06-08",2.421,2.4901,2.3518,2.421,8385.0],["2004-06-09",2.421,2.421,2.3518,2.3518,3253.0],["2004-06-10",2.2826,2.2826,2.2135,2.255,11710.0],["2004-06-14",2.2135,2.2135,2.006,2.006,16409.0],["2004-06-15",2.0475,2.1166,2.006,2.1028,15035.0],["2004-06-16",2.1443,2.1443,1.9645,2.0475,162279.0],["2004-06-17",2.0198,2.0198,1.9645,1.9645,99536.0],["2004-06-18",2.006,2.0613,1.9783,1.9783,16698.0],["2004-06-21",2.006,2.1443,2.006,2.1443,38962.0],["2004-06-22",2.1858,2.3518,2.1443,2.255,34697.0],["2004-06-23",2.1858,2.2135,2.1443,2.1443,7662.0],["2004-06-24",2.1166,2.421,2.1028,2.3795,193940.0],["2004-06-25",2.4071,2.4071,2.2965,2.2965,45323.0],["2004-06-28",2.3518,2.3933,2.3518,2.3518,5566.0],["2004-06-29",2.3795,2.3795,2.172,2.172,13517.0],["2004-06-30",2.2135,2.2826,2.1996,2.2411,12361.0],["2004-07-01",2.2135,2.2135,2.1443,2.1443,10481.0],["2004-07-02",2.1858,2.2135,2.1028,2.1305,15180.0],["2004-07-06",2.172,2.172,2.172,2.172,434.0],["2004-07-07",2.172,2.172,2.0751,2.1028,22408.0],["2004-07-08",2.0751,2.1166,2.006,2.0751,32456.0],["2004-07-09",2.0475,2.0751,2.0475,2.0751,9542.0],["2004-07-12",2.0751,2.0751,1.9921,2.006,76405.0],["2004-07-13",2.006,2.006,1.8676,1.9091,21758.0],["2004-07-14",1.8261,1.9645,1.7016,1.7016,101343.0],["2004-07-15",1.7293,1.7984,1.5218,1.7154,57177.0],["2004-07-16",1.7846,1.7846,1.7431,1.7431,5638.0],["2004-07-19",1.7016,1.7016,1.5218,1.5909,69032.0],["2004-07-20",1.5771,1.5909,1.5771,1.5909,21469.0],["2004-07-21",1.6324,1.6601,1.5633,1.6601,23999.0],["2004-07-22",1.6601,1.8676,1.6601,1.7846,131414.0],["2004-07-23",1.7984,1.7984,1.5909,1.5909,35709.0],["2004-07-26",1.7154,1.7293,1.6186,1.6324,14891.0],["2004-07-27",1.5909,1.5909,1.5633,1.5633,506.0],["2004-07-28",1.5218,1.6601,1.5079,1.6601,71996.0],["2004-07-29",1.6601,1.6878,1.5909,1.6601,59635.0],["2004-07-30",1.6463,1.6463,1.6186,1.6463,8674.0],["2004-08-02",1.6601,1.7154,1.5909,1.6878,83200.0],["2004-08-03",1.6601,1.7154,1.6324,1.6878,14963.0],["2004-08-04",1.6601,1.6601,1.6324,1.6324,7228.0],["2004-08-05",1.5909,1.5909,1.5494,1.5633,35130.0],["2004-08-06",1.5218,1.5218,1.4664,1.4664,14529.0],["2004-08-09",1.4664,1.5079,1.4664,1.4941,22553.0],["2004-08-10",1.4526,1.4803,1.3834,1.4526,19372.0],["2004-08-11",1.4941,1.7293,1.4941,1.6324,83706.0],["2004-08-12",1.6324,1.8676,1.6324,1.6324,106837.0],["2004-08-13",1.6601,1.7708,1.6324,1.6878,71634.0],["2004-08-16",1.6601,1.6601,1.5494,1.5494,24938.0],["2004-08-17",1.5909,1.7293,1.5909,1.6601,102717.0],["2004-08-18",1.6601,1.6601,1.5356,1.5356,9325.0],["2004-08-19",1.6463,1.6463,1.4941,1.4941,36070.0],["2004-08-20",1.4941,1.5909,1.4941,1.5909,10915.0],["2004-08-23",1.5909,1.5909,1.5909,1.5909,1663.0],["2004-08-24",1.6048,1.6048,1.5909,1.5909,9180.0],["2004-08-25",1.5909,1.5909,1.5771,1.5771,6433.0],["2004-08-26",1.6324,1.6324,1.5909,1.5909,6506.0],["2004-08-27",1.6324,1.6324,1.5909,1.5909,2530.0],["2004-08-30",1.5218,1.5633,1.4526,1.5356,11132.0],["2004-08-31",1.4941,1.4941,1.4388,1.4941,16264.0],["2004-09-01",1.4941,1.5218,1.4941,1.4941,17132.0],["2004-09-02",1.4803,1.4803,1.4388,1.4388,7951.0],["2004-09-03",1.3834,1.4941,1.3834,1.4941,41636.0],["2004-09-07",1.4941,1.4941,1.3281,1.4526,48286.0],["2004-09-08",1.4526,1.4526,1.4111,1.4111,531149.0],["2004-09-09",1.4526,1.6186,1.4526,1.6186,168207.0],["2004-09-10",1.6601,1.6601,1.2727,1.6186,230661.0],["2004-09-13",1.6878,1.6878,1.5633,1.5633,36504.0],["2004-09-14",1.6324,1.6324,1.5771,1.6186,56599.0],["2004-09-15",1.6463,1.6601,1.6324,1.6601,31372.0],["2004-09-16",1.5909,1.6601,1.5909,1.6463,24866.0],["2004-09-17",1.5909,1.6878,1.5909,1.6186,69466.0],["2004-09-20",1.6186,1.7984,1.6186,1.7293,260948.0],["2004-09-21",1.8399,1.8953,1.7293,1.8676,205217.0],["2004-09-22",1.8953,1.8953,1.7569,1.7708,39684.0],["2004-09-23",1.6878,1.7431,1.6601,1.6739,101199.0],["2004-09-24",1.7569,1.7569,1.6324,1.6601,56021.0],["2004-09-27",1.6601,1.6601,1.5494,1.5909,12578.0],["2004-09-28",1.6463,1.6878,1.6324,1.6878,44961.0],["2004-09-29",1.6739,1.6878,1.5909,1.5909,46045.0],["2004-09-30",1.5356,1.5909,1.4526,1.5218,81537.0],["2004-10-01",1.5356,1.5633,1.3281,1.4111,142690.0],["2004-10-04",1.4249,1.6324,1.4249,1.6186,99464.0],["2004-10-05",1.5771,1.5909,1.5633,1.5909,19806.0],["2004-10-06",1.5909,1.5909,1.2866,1.5494,128089.0],["2004-10-07",1.5633,1.5633,1.4526,1.4526,16192.0],["2004-10-08",1.4526,1.5079,1.4249,1.5079,3108.0],["2004-10-11",1.4249,1.5079,1.4111,1.4388,40190.0],["2004-10-12",1.5079,1.5079,1.3696,1.3834,64623.0],["2004-10-13",1.3834,1.4941,1.3142,1.3834,207891.0],["2004-10-14",1.4111,1.5218,1.4111,1.5218,3976.0],["2004-10-15",1.4941,1.5218,1.3834,1.3834,27541.0],["2004-10-18",1.4111,1.5356,1.4111,1.4941,9325.0],["2004-10-19",1.4526,1.5218,1.4526,1.4803,32673.0],["2004-10-20",1.5079,1.5218,1.3973,1.4249,102066.0],["2004-10-21",1.4526,1.4941,1.4526,1.4941,4048.0],["2004-10-22",1.5079,1.5494,1.4111,1.4249,74237.0],["2004-10-25",1.4249,1.4388,1.3973,1.4111,32890.0],["2004-10-26",1.3973,1.4249,1.3973,1.3973,16481.0],["2004-10-27",1.4388,1.4388,1.3973,1.3973,41925.0],["2004-10-28",1.3834,1.4111,1.3834,1.4111,38600.0],["2004-10-29",1.4388,1.4526,1.4111,1.4388,77995.0],["2004-11-01",1.4388,1.4526,1.3973,1.4111,28697.0],["2004-11-02",1.4111,1.4249,1.3696,1.4111,159966.0],["2004-11-03",1.3973,1.3973,1.3696,1.3973,19878.0],["2004-11-04",1.3973,1.3973,1.3696,1.3696,50599.0],["2004-11-05",1.3834,1.4388,1.3696,1.3973,29709.0],["2004-11-08",1.3973,1.6186,1.3973,1.5494,159316.0],["2004-11-09",1.5771,1.7846,1.5771,1.7016,249094.0],["2004-11-10",1.7569,1.7708,1.6324,1.6463,58984.0],["2004-11-11",1.6878,1.6878,1.5909,1.6186,21758.0],["2004-11-12",1.5909,1.6601,1.5356,1.5633,135968.0],["2004-11-15",1.6324,1.6601,1.4526,1.4664,76983.0],["2004-11-16",1.5218,1.5909,1.3696,1.4803,224083.0],["2004-11-17",1.4664,1.4803,1.3834,1.3973,215553.0],["2004-11-18",1.3973,1.4388,1.3834,1.4388,90067.0],["2004-11-19",1.4664,1.4664,1.4111,1.4664,29275.0],["2004-11-22",1.4249,1.5218,1.4249,1.4803,75899.0],["2004-11-23",1.4664,1.5218,1.4526,1.4526,12072.0],["2004-11-24",1.4388,1.6048,1.4388,1.5218,69972.0],["2004-11-26",1.6048,1.6048,1.5633,1.5633,11421.0],["2004-11-29",1.5494,1.6048,1.5494,1.6048,11060.0],["2004-11-30",1.6048,1.6048,1.4941,1.5633,31010.0],["2004-12-01",1.5771,1.6048,1.5079,1.5079,56454.0],["2004-12-02",1.5356,1.5909,1.5218,1.5633,14529.0],["2004-12-03",1.5771,1.5771,1.5218,1.5218,19878.0],["2004-12-06",1.5218,1.5494,1.4664,1.5494,14746.0],["2004-12-07",1.5356,1.5771,1.5079,1.5771,62020.0],["2004-12-08",1.5494,1.5909,1.5218,1.5909,31950.0],["2004-12-09",1.5909,1.5909,1.5771,1.5909,5349.0],["2004-12-10",1.5909,1.6048,1.5356,1.5633,27902.0],["2004-12-13",1.5356,1.5633,1.4526,1.5633,34263.0],["2004-12-14",1.5494,1.5771,1.5494,1.5494,8602.0],["2004-12-15",1.5218,1.5909,1.4941,1.5771,38600.0],["2004-12-16",1.5909,1.5909,1.5494,1.5909,60719.0],["2004-12-17",1.5909,1.7154,1.5909,1.7016,151798.0],["2004-12-20",1.7154,1.8676,1.7016,1.8261,216927.0],["2004-12-21",1.8814,2.0336,1.8814,1.9229,316535.0],["2004-12-22",1.9229,1.9368,1.7984,1.8676,30721.0],["2004-12-23",1.8538,1.8676,1.8123,1.8538,16409.0],["2004-12-27",1.8676,1.8676,1.8261,1.8538,17348.0],["2004-12-28",1.9091,1.9921,1.8399,1.9921,82188.0],["2004-12-29",2.006,2.2135,2.006,2.0751,91585.0],["2004-12-30",2.1305,2.1996,1.9506,2.1443,77200.0],["2004-12-31",2.1028,2.1858,2.006,2.0751,31155.0],["2005-01-03",2.0751,2.0751,1.8538,1.9921,40696.0],["2005-01-04",1.9921,1.9921,1.7016,1.7569,80453.0],["2005-01-05",1.7984,1.8814,1.7569,1.7984,43588.0],["2005-01-06",1.8538,1.8814,1.7293,1.7984,33468.0],["2005-01-07",1.6878,1.7984,1.6878,1.7984,24794.0],["2005-01-10",1.8123,1.8399,1.6186,1.6186,34697.0],["2005-01-11",1.6463,1.7984,1.6186,1.6601,57756.0],["2005-01-12",1.6739,1.7708,1.6601,1.7431,73080.0],["2005-01-13",1.6739,1.8261,1.6463,1.8261,31444.0],["2005-01-14",1.8399,1.9645,1.8261,1.9368,48720.0],["2005-01-18",1.9229,1.9368,1.7293,1.9368,44311.0],["2005-01-19",1.9229,1.9229,1.7569,1.7708,13084.0],["2005-01-20",1.7431,1.7984,1.7431,1.7846,15614.0],["2005-01-21",1.7708,1.7708,1.6601,1.7431,69610.0],["2005-01-24",1.6878,1.8538,1.6878,1.7846,15758.0],["2005-01-25",1.7846,1.8123,1.6324,1.8123,46262.0],["2005-01-26",1.7293,1.7293,1.6601,1.6601,74020.0],["2005-01-27",1.6739,1.7708,1.6739,1.7293,37371.0],["2005-01-28",1.7431,1.7431,1.6601,1.7293,16481.0],["2005-01-31",1.7293,1.7293,1.6463,1.6739,30938.0],["2005-02-01",1.6463,1.6878,1.6186,1.6601,25444.0],["2005-02-02",1.6878,1.6878,1.6186,1.6601,20384.0],["2005-02-03",1.6878,1.7293,1.6463,1.6601,70116.0],["2005-02-04",1.7154,1.7293,1.6324,1.7154,40407.0],["2005-02-07",1.6878,1.7293,1.6601,1.7016,19951.0],["2005-02-08",1.6878,1.7016,1.6463,1.6601,29420.0],["2005-02-09",1.7016,1.7016,1.6186,1.6463,60141.0],["2005-02-10",1.6601,1.6739,1.5909,1.5909,26456.0],["2005-02-11",1.6324,1.7154,1.6324,1.6463,31661.0],["2005-02-14",1.6324,1.6463,1.6324,1.6324,10048.0],["2005-02-15",1.6186,1.6324,1.5494,1.5494,29854.0],["2005-02-16",1.4803,1.6048,1.4388,1.6048,34408.0],["2005-02-17",1.5494,1.6324,1.5494,1.6324,41058.0],["2005-02-18",1.5909,1.6186,1.5771,1.6186,32745.0],["2005-02-22",1.4803,1.5909,1.4803,1.4941,67948.0],["2005-02-23",1.5079,1.7154,1.5079,1.5356,77273.0],["2005-02-24",1.6186,1.6186,1.4941,1.5771,64334.0],["2005-02-25",1.5633,1.5633,1.4941,1.5356,42359.0],["2005-02-28",1.5218,1.5633,1.4941,1.5494,18722.0],["2005-03-01",1.5633,1.5633,1.4388,1.5079,53635.0],["2005-03-02",1.4526,1.5633,1.4526,1.5494,5494.0],["2005-03-03",1.5494,1.5494,1.4803,1.5218,34769.0],["2005-03-04",1.5218,1.5633,1.4803,1.4803,25733.0],["2005-03-07",1.4803,1.4941,1.4664,1.4664,30721.0],["2005-03-08",1.4526,1.5079,1.4388,1.5079,46841.0],["2005-03-09",1.4803,1.5356,1.4388,1.4803,25589.0],["2005-03-10",1.4941,1.5218,1.4388,1.4664,21469.0],["2005-03-11",1.4526,1.4941,1.4526,1.4941,10192.0],["2005-03-14",1.5218,1.5218,1.4664,1.4803,13517.0],["2005-03-15",1.5079,1.5079,1.4526,1.5079,24577.0],["2005-03-16",1.5356,1.5356,1.4803,1.4803,26745.0],["2005-03-17",1.5079,1.5218,1.4803,1.4803,8313.0],["2005-03-18",1.4526,1.4664,1.4526,1.4526,9686.0],["2005-03-21",1.4941,1.5218,1.4941,1.4941,5421.0],["2005-03-22",1.4941,1.5356,1.4664,1.4803,25011.0],["2005-03-23",1.5218,1.5218,1.4664,1.5079,16770.0],["2005-03-24",1.5218,1.6739,1.5218,1.6463,90717.0],["2005-03-28",1.7154,1.7154,1.5494,1.5909,44527.0],["2005-03-29",1.5356,1.6186,1.5079,1.6186,56021.0],["2005-03-30",1.6186,1.6463,1.5633,1.6463,35347.0],["2005-03-31",1.5494,1.5494,1.3973,1.4111,113343.0],["2005-04-01",1.4526,1.5633,1.4111,1.4111,56527.0],["2005-04-04",1.4388,1.5356,1.3834,1.4111,47419.0],["2005-04-05",1.4941,1.4941,1.4249,1.4526,41997.0],["2005-04-06",1.5633,1.5633,1.3834,1.3834,44527.0],["2005-04-07",1.4249,1.4249,1.3281,1.3834,198639.0],["2005-04-08",1.3973,1.4526,1.3696,1.3834,53708.0],["2005-04-11",1.3834,1.4249,1.3419,1.3834,38094.0],["2005-04-12",1.3696,1.3834,1.3557,1.3834,9903.0],["2005-04-13",1.3696,1.3696,1.3142,1.3142,36359.0],["2005-04-14",1.3142,1.3834,1.3142,1.3557,31082.0],["2005-04-15",1.4111,1.4111,1.3419,1.3419,18577.0],["2005-04-18",1.3419,1.3419,1.2451,1.2727,21035.0],["2005-04-19",1.2589,1.3004,1.2312,1.2451,22408.0],["2005-04-20",1.2589,1.3419,1.2589,1.3419,16553.0],["2005-04-21",1.3696,1.3696,1.2451,1.3419,10843.0],["2005-04-22",1.3142,1.3557,1.3142,1.3142,39106.0],["2005-04-25",1.3142,1.3281,1.2866,1.3004,31950.0],["2005-04-26",1.3004,1.3004,1.1759,1.3004,73225.0],["2005-04-27",1.3004,1.3696,1.2451,1.3281,24360.0],["2005-04-28",1.3557,1.3557,1.2589,1.2589,36648.0],["2005-04-29",1.2866,1.3004,0.9546,1.0791,308801.0],["2005-05-02",1.1067,1.1759,1.0652,1.0791,83634.0],["2005-05-03",1.1067,1.1067,0.9684,0.9684,138570.0],["2005-05-04",0.9822,1.0791,0.9546,0.9961,101705.0],["2005-05-05",0.9961,1.0376,0.9684,0.9961,41636.0],["2005-05-06",1.0514,1.0652,1.0237,1.0376,38962.0],["2005-05-09",0.9822,1.0376,0.9822,0.9961,33902.0],["2005-05-10",0.9961,1.0514,0.9961,1.0376,46335.0],["2005-05-11",1.0376,1.0652,1.0099,1.0514,84429.0],["2005-05-12",1.0514,1.0514,0.9684,0.9684,43009.0],["2005-05-13",0.83,0.8716,0.6779,0.7332,614277.0],["2005-05-16",0.7194,0.83,0.6917,0.6917,201458.0],["2005-05-17",0.7194,0.7194,0.6364,0.6502,413614.0],["2005-05-18",0.6917,0.7194,0.6502,0.6917,281260.0],["2005-05-19",0.7055,0.7194,0.6502,0.664,154834.0],["2005-05-20",0.6917,0.7194,0.664,0.7194,91729.0],["2005-05-23",0.7194,0.8162,0.7194,0.7609,110885.0],["2005-05-24",0.8162,0.8577,0.7609,0.8577,37010.0],["2005-05-25",0.8577,0.9407,0.8577,0.9407,50744.0],["2005-05-26",0.9407,0.9684,0.8992,0.8992,77056.0],["2005-05-27",0.9407,0.9684,0.9269,0.9546,63177.0],["2005-05-31",0.9407,0.9546,0.9269,0.9269,36793.0],["2005-06-01",0.9407,0.9546,0.9269,0.9407,78284.0],["2005-06-02",0.9269,0.9407,0.8577,0.9131,15469.0],["2005-06-03",0.8992,0.9269,0.8439,0.8854,20673.0],["2005-06-06",0.8577,0.8577,0.7609,0.8162,130763.0],["2005-06-07",0.7747,0.8992,0.7747,0.7747,14529.0],["2005-06-08",0.7747,0.7885,0.6917,0.6917,158376.0],["2005-06-09",0.6917,0.8992,0.6917,0.8992,129245.0],["2005-06-10",0.7609,0.8162,0.7609,0.8162,7590.0],["2005-06-13",0.7885,0.8162,0.7885,0.8024,9180.0],["2005-06-14",0.7885,0.8162,0.7747,0.8162,6072.0],["2005-06-15",0.8162,0.8162,0.7332,0.7747,20529.0],["2005-06-16",0.7747,0.8162,0.7332,0.8162,11349.0],["2005-06-17",0.8162,0.83,0.7194,0.7194,137486.0],["2005-06-20",0.7332,0.7747,0.7055,0.7609,76261.0],["2005-06-21",0.7609,0.8024,0.7332,0.7885,17782.0],["2005-06-22",0.7885,0.7885,0.7609,0.7747,15397.0],["2005-06-23",0.7885,0.8716,0.7609,0.8162,58189.0],["2005-06-24",0.83,0.8439,0.7609,0.8024,25300.0],["2005-06-27",0.8162,0.8162,0.747,0.7885,54575.0],["2005-06-28",0.8024,0.8024,0.747,0.7609,28986.0],["2005-06-29",0.7609,0.7747,0.7194,0.7747,36648.0],["2005-06-30",0.7747,0.7885,0.7332,0.7885,26095.0],["2005-07-01",0.7609,0.7885,0.747,0.7885,723.0],["2005-07-05",0.7885,0.83,0.7194,0.8024,59346.0],["2005-07-06",0.83,0.8577,0.8024,0.8024,35781.0],["2005-07-07",0.8162,0.8162,0.7609,0.8162,15975.0],["2005-07-08",0.8162,0.8577,0.8162,0.83,11421.0],["2005-07-11",0.83,0.8439,0.83,0.8439,29637.0],["2005-07-12",0.8439,0.8439,0.8024,0.8024,9180.0],["2005-07-13",0.8024,0.8439,0.8024,0.8024,19806.0],["2005-07-14",0.7885,0.8716,0.7747,0.8439,37588.0],["2005-07-15",0.8577,0.9131,0.8439,0.8992,57177.0],["2005-07-18",0.8992,0.9131,0.8854,0.8854,13517.0],["2005-07-19",0.8854,0.9131,0.8439,0.8716,36938.0],["2005-07-20",0.9131,0.9131,0.8024,0.8162,76622.0],["2005-07-21",0.8162,0.8162,0.7885,0.8162,26962.0],["2005-07-22",0.8162,0.8162,0.8024,0.8024,4988.0],["2005-07-25",0.8024,0.8024,0.7609,0.8024,20601.0],["2005-07-26",0.7609,0.8162,0.7609,0.8162,24577.0],["2005-07-27",0.8162,0.8162,0.7332,0.7609,49371.0],["2005-07-28",0.747,0.7609,0.6502,0.664,129679.0],["2005-07-29",0.6917,0.7885,0.6779,0.7885,88043.0],["2005-08-01",0.8024,0.8024,0.7055,0.747,36215.0],["2005-08-02",0.7609,0.8024,0.7609,0.7885,25878.0],["2005-08-03",0.7885,0.7885,0.7747,0.7747,17348.0],["2005-08-04",0.7885,0.8024,0.7747,0.8024,5060.0],["2005-08-05",0.8024,0.8439,0.7885,0.83,34986.0],["2005-08-08",0.83,0.83,0.8162,0.8162,4193.0],["2005-08-09",0.8162,0.8854,0.8162,0.8716,34408.0],["2005-08-10",0.8716,0.8992,0.8439,0.8439,49371.0],["2005-08-11",0.83,0.83,0.7747,0.7885,69683.0],["2005-08-12",0.7747,0.7885,0.7747,0.7747,2530.0],["2005-08-15",0.7885,0.8992,0.7885,0.8716,71996.0],["2005-08-16",0.8024,0.8577,0.8024,0.83,50961.0],["2005-08-17",0.7885,0.83,0.7747,0.8024,38817.0],["2005-08-18",0.8024,0.8716,0.8024,0.8439,91802.0],["2005-08-19",0.8577,0.8577,0.8024,0.8162,19445.0],["2005-08-22",0.8024,0.8162,0.8024,0.8162,3181.0],["2005-08-23",0.8024,0.8162,0.8024,0.8024,69827.0],["2005-08-24",0.8024,0.8162,0.7747,0.7885,49081.0],["2005-08-25",0.7747,0.83,0.7747,0.83,30360.0],["2005-08-26",0.8162,0.8439,0.7747,0.7885,49587.0],["2005-08-29",0.7885,0.7885,0.7609,0.7885,57900.0],["2005-08-30",0.7885,0.7885,0.7609,0.7885,3325.0],["2005-08-31",0.7747,0.7885,0.7609,0.7747,16264.0],["2005-09-01",0.7609,0.7747,0.747,0.7747,17132.0],["2005-09-02",0.7609,0.8024,0.7609,0.8024,4048.0],["2005-09-06",0.8162,0.83,0.7885,0.8162,65851.0],["2005-09-07",0.8162,0.8577,0.7885,0.8439,26384.0],["2005-09-08",0.8577,0.8854,0.8439,0.8577,42503.0],["2005-09-09",0.8439,0.8854,0.8439,0.8716,21396.0],["2005-09-12",0.8577,0.8854,0.8577,0.8716,29059.0],["2005-09-13",0.8992,0.8992,0.8716,0.8854,17782.0],["2005-09-14",0.8716,0.8716,0.83,0.8439,43949.0],["2005-09-15",0.8577,0.8577,0.8024,0.8577,33323.0],["2005-09-16",0.8577,0.8577,0.8577,0.8577,0.0],["2005-09-19",0.83,0.8577,0.8024,0.8439,56454.0],["2005-09-20",0.8854,0.8854,0.7885,0.7885,20890.0],["2005-09-21",0.7747,0.8439,0.7609,0.8162,55948.0],["2005-09-22",0.8024,0.8024,0.7747,0.7885,17782.0],["2005-09-23",0.8854,0.8992,0.8162,0.83,33179.0],["2005-09-26",0.8854,0.8854,0.83,0.8854,14746.0],["2005-09-27",0.9131,0.9131,0.83,0.83,7807.0],["2005-09-28",0.8162,0.8992,0.8162,0.8716,29926.0],["2005-09-29",0.8716,0.8992,0.8024,0.8992,47636.0],["2005-09-30",0.8992,1.1482,0.8854,1.1067,632709.0],["2005-10-03",1.1482,1.1759,1.1067,1.1206,317764.0],["2005-10-04",1.2174,1.3557,1.1759,1.2312,406241.0],["2005-10-05",1.2589,1.2589,1.1067,1.1206,231818.0],["2005-10-06",1.1067,1.1067,0.8992,0.9407,228637.0],["2005-10-07",0.9407,0.9684,0.8439,0.9131,63177.0],["2005-10-10",0.8577,0.8854,0.8024,0.8439,83489.0],["2005-10-11",0.8024,0.8439,0.7747,0.8162,131703.0],["2005-10-12",0.7747,0.8716,0.7747,0.8716,95199.0],["2005-10-13",0.8439,0.9684,0.8439,0.9269,42287.0],["2005-10-14",0.9961,0.9961,0.9131,0.9822,10048.0],["2005-10-17",0.9546,0.9822,0.8992,0.9546,10409.0],["2005-10-18",0.9546,0.9546,0.8577,0.8992,23203.0],["2005-10-19",0.8577,0.9407,0.8577,0.9407,6433.0],["2005-10-20",0.9407,0.9407,0.8854,0.8992,14240.0],["2005-10-21",0.8854,0.8854,0.8716,0.8854,3903.0],["2005-10-24",0.9269,0.9546,0.9269,0.9546,14818.0],["2005-10-25",0.8716,0.9546,0.8716,0.9269,19951.0],["2005-10-26",0.9131,0.9131,0.8439,0.8992,32167.0],["2005-10-27",0.9269,0.9546,0.8992,0.9269,22770.0],["2005-10-28",0.9407,0.9684,0.9407,0.9407,24505.0],["2005-10-31",0.9407,0.9407,0.8854,0.9269,22191.0],["2005-11-01",0.9131,0.9407,0.9131,0.9407,24577.0],["2005-11-02",0.9131,0.9684,0.9131,0.9407,34263.0],["2005-11-03",0.9546,1.0099,0.9546,0.9684,20529.0],["2005-11-04",0.9961,1.0237,0.9269,0.9546,34697.0],["2005-11-07",0.9269,0.9684,0.9131,0.9269,27541.0],["2005-11-08",0.9546,0.9684,0.9269,0.9269,33251.0],["2005-11-09",0.9269,1.0652,0.9269,1.0099,53852.0],["2005-11-10",1.0514,1.0514,0.9961,0.9961,15975.0],["2005-11-11",1.0237,1.0791,1.0099,1.0652,27324.0],["2005-11-14",1.0929,1.0929,0.9822,1.0376,30576.0],["2005-11-15",1.0376,1.0929,1.0099,1.0929,31082.0],["2005-11-16",1.0514,1.1067,1.0514,1.1067,27830.0],["2005-11-17",1.1067,1.1067,1.0652,1.0929,9252.0],["2005-11-18",1.0929,1.0929,0.9961,1.0376,22987.0],["2005-11-21",0.9961,1.0514,0.9684,1.0514,32745.0],["2005-11-22",1.0929,1.0929,1.0099,1.0237,22047.0],["2005-11-23",0.9961,1.0376,0.9822,1.0376,14818.0],["2005-11-25",1.0237,1.0237,0.9961,1.0237,361.0],["2005-11-28",1.0514,1.1067,1.0237,1.0237,26601.0],["2005-11-29",1.0237,1.0652,1.0099,1.0237,4843.0],["2005-11-30",1.0099,1.0652,0.9822,1.0376,86308.0],["2005-12-01",1.0099,1.0791,0.9684,1.0376,7879.0],["2005-12-02",1.0376,1.0652,0.9961,1.0652,4337.0],["2005-12-05",0.9961,1.0652,0.9822,1.0376,22264.0],["2005-12-06",1.0376,1.1067,1.0376,1.0652,41492.0],["2005-12-07",1.0652,1.0791,0.9684,1.0099,58768.0],["2005-12-08",1.0099,1.0376,0.9684,0.9684,14746.0],["2005-12-09",0.9407,0.9961,0.9407,0.9961,13662.0],["2005-12-12",1.0376,1.0514,0.9961,1.0237,17276.0],["2005-12-13",0.9822,1.0237,0.9407,1.0237,22914.0],["2005-12-14",0.9961,0.9961,0.9407,0.9546,28769.0],["2005-12-15",0.9407,0.9961,0.9269,0.9684,4048.0],["2005-12-16",0.9546,0.9684,0.9546,0.9684,8530.0],["2005-12-19",0.9684,0.9684,0.9546,0.9684,7734.0],["2005-12-20",0.9546,0.9822,0.9407,0.9822,6144.0],["2005-12-21",0.9684,0.9684,0.9269,0.9546,105391.0],["2005-12-22",0.9546,0.9546,0.9269,0.9407,11421.0],["2005-12-23",0.9546,0.9546,0.9269,0.9407,29348.0],["2005-12-27",0.9269,0.9684,0.9269,0.9269,45033.0],["2005-12-28",0.9269,0.9546,0.9269,0.9546,16336.0],["2005-12-29",0.9269,0.9407,0.9269,0.9269,10192.0],["2005-12-30",0.9269,0.9684,0.9269,0.9407,51828.0],["2006-01-03",0.9546,1.0237,0.9269,1.0099,139004.0],["2006-01-04",1.0376,1.0376,0.9961,1.0376,12288.0],["2006-01-05",1.0237,1.0237,0.9961,1.0099,9180.0],["2006-01-06",1.0652,1.0652,0.9822,0.9822,11276.0],["2006-01-09",1.0376,1.0376,0.9684,1.0376,76839.0],["2006-01-10",1.0376,1.0652,1.0099,1.0099,13951.0],["2006-01-11",0.9822,1.0514,0.9822,1.0099,60430.0],["2006-01-12",1.0099,1.0376,0.9961,0.9961,19083.0],["2006-01-13",0.9961,0.9961,0.9822,0.9961,10409.0],["2006-01-17",0.9684,1.0376,0.9407,1.0376,31805.0],["2006-01-18",0.9822,1.0237,0.9822,1.0237,7373.0],["2006-01-19",1.0237,1.0237,1.0237,1.0237,0.0],["2006-01-20",0.9546,1.0237,0.9546,1.0237,5277.0],["2006-01-23",0.9684,0.9961,0.9407,0.9546,7734.0],["2006-01-24",1.0099,1.0376,0.9684,1.0237,17421.0],["2006-01-25",0.9961,1.0652,0.9961,1.0237,96717.0],["2006-01-26",0.9822,1.0237,0.9822,1.0237,10987.0],["2006-01-27",1.0237,1.0237,0.9961,1.0237,32311.0],["2006-01-30",0.9131,1.0237,0.9131,0.9961,36070.0],["2006-01-31",0.9961,0.9961,0.9684,0.9684,6795.0],["2006-02-01",0.9546,1.0237,0.9546,0.9961,26095.0],["2006-02-02",0.9961,1.0237,0.9684,1.0237,11276.0],["2006-02-03",1.0237,1.0237,0.9822,1.0237,4048.0],["2006-02-06",0.9961,1.0376,0.9822,0.9961,40407.0],["2006-02-07",0.9961,1.0099,0.9546,1.0099,33829.0],["2006-02-08",1.0237,1.0376,1.0099,1.0376,9397.0],["2006-02-09",1.0376,1.0376,0.9546,0.9684,61442.0],["2006-02-10",0.9684,0.9961,0.9684,0.9961,1590.0],["2006-02-13",0.9822,1.0237,0.9822,1.0237,6722.0],["2006-02-14",1.0237,1.0237,0.9407,0.9684,13590.0],["2006-02-15",0.9822,0.9822,0.9684,0.9684,10987.0],["2006-02-16",0.9684,0.9684,0.9684,0.9684,0.0],["2006-02-17",0.9684,1.0237,0.9684,0.9822,12794.0],["2006-02-21",0.9961,1.1344,0.9684,1.1067,68092.0],["2006-02-22",1.0376,1.0514,1.0099,1.0514,3325.0],["2006-02-23",1.1067,1.1067,1.0791,1.1067,22842.0],["2006-02-24",1.1067,1.1067,1.0376,1.0652,55081.0],["2006-02-27",1.1067,1.1067,1.0376,1.0376,23131.0],["2006-02-28",1.0376,1.1067,1.0237,1.0929,21469.0],["2006-03-01",1.0376,1.1067,1.0376,1.1067,18577.0],["2006-03-02",1.1067,1.1759,1.0929,1.1621,41925.0],["2006-03-03",1.3834,1.4526,1.2866,1.4388,505922.0],["2006-03-06",1.4664,1.5909,1.3142,1.3973,202036.0],["2006-03-07",1.3557,1.4249,1.3281,1.3419,67731.0],["2006-03-08",1.3557,1.3834,1.3557,1.3834,45612.0],["2006-03-09",1.3834,1.3834,1.3281,1.3281,40335.0],["2006-03-10",1.3142,1.3834,1.3142,1.3696,17276.0],["2006-03-13",1.3142,1.3696,1.2727,1.3004,62310.0],["2006-03-14",1.2866,1.3419,1.2451,1.3142,30649.0],["2006-03-15",1.3281,1.3281,1.2866,1.3281,35709.0],["2006-03-16",1.3557,1.3557,1.2866,1.2866,21758.0],["2006-03-17",1.2866,1.3142,1.2727,1.3142,23637.0],["2006-03-20",1.3142,1.3142,1.2589,1.3142,27902.0],["2006-03-21",1.3004,1.3004,1.3004,1.3004,13445.0],["2006-03-22",1.3281,1.3419,1.3004,1.3281,6650.0],["2006-03-23",1.3419,1.3419,1.2727,1.3142,38745.0],["2006-03-24",1.2866,1.3004,1.2312,1.2451,54358.0],["2006-03-27",1.1897,1.3142,1.1897,1.2451,62960.0],["2006-03-28",1.2451,1.3419,1.2451,1.3419,25444.0],["2006-03-29",1.3419,1.3419,1.2589,1.2589,34191.0],["2006-03-30",1.2589,1.3281,1.2589,1.3142,53202.0],["2006-03-31",1.3419,1.3557,1.3142,1.3419,27468.0],["2006-04-03",1.3142,1.3557,1.3142,1.3142,30721.0],["2006-04-04",1.3281,1.3696,1.3142,1.3696,13373.0],["2006-04-05",1.3834,1.3834,1.3142,1.3281,41708.0],["2006-04-06",1.3419,1.3419,1.3004,1.3004,6722.0],["2006-04-07",1.3419,1.3696,1.3281,1.3419,12939.0],["2006-04-10",1.3419,1.3696,1.3004,1.3142,13373.0],["2006-04-11",1.3142,1.3419,1.3004,1.3004,11276.0],["2006-04-12",1.2866,1.3142,1.2866,1.3142,27035.0],["2006-04-13",1.3557,1.3557,1.2589,1.3419,40986.0],["2006-04-17",1.3281,1.3419,1.3142,1.3281,25011.0],["2006-04-18",1.3004,1.3696,1.3004,1.3696,23709.0],["2006-04-19",1.3834,1.3834,1.3557,1.3834,20457.0],["2006-04-20",1.3696,1.3696,1.3281,1.3281,29203.0],["2006-04-21",1.3557,1.3557,1.3142,1.3281,21107.0],["2006-04-24",1.3142,1.3142,1.2727,1.2866,25444.0],["2006-04-25",1.2866,1.3004,1.2589,1.2589,37154.0],["2006-04-26",1.2589,1.3142,1.2451,1.2727,33540.0],["2006-04-27",1.2589,1.2866,1.2589,1.2866,12794.0],["2006-04-28",1.2866,1.2866,1.2589,1.2727,24432.0],["2006-05-01",1.3004,1.3281,1.2866,1.3281,29059.0],["2006-05-02",1.3142,1.3419,1.3004,1.3142,20963.0],["2006-05-03",1.3142,1.3696,1.3004,1.3557,99609.0],["2006-05-04",1.3696,1.3696,1.2866,1.3281,81971.0],["2006-05-05",1.2866,1.3004,1.2451,1.3004,68815.0],["2006-05-08",1.2866,1.3004,1.2727,1.3004,30215.0],["2006-05-09",1.2727,1.3142,1.2727,1.3004,3831.0],["2006-05-10",1.2866,1.3142,1.2589,1.2727,119559.0],["2006-05-11",1.3004,1.3142,1.2727,1.3142,65273.0],["2006-05-12",1.3973,1.5079,1.3834,1.4664,333522.0],["2006-05-15",1.4803,1.5079,1.4111,1.4664,125920.0],["2006-05-16",1.4664,1.4664,1.3834,1.4249,38962.0],["2006-05-17",1.4249,1.4388,1.3834,1.3834,90790.0],["2006-05-18",1.4111,1.4526,1.3557,1.4388,42287.0],["2006-05-19",1.4388,1.4388,1.3696,1.3696,36359.0],["2006-05-22",1.4249,1.4249,1.3419,1.3973,17132.0],["2006-05-23",1.4249,1.4249,1.3696,1.3834,34335.0],["2006-05-24",1.3696,1.3834,1.2451,1.3281,48720.0],["2006-05-25",1.3557,1.3834,1.3281,1.3557,21035.0],["2006-05-26",1.3973,1.4111,1.2451,1.3696,57033.0],["2006-05-30",1.3419,1.3696,1.2727,1.3696,11276.0],["2006-05-31",1.3557,1.3834,1.2451,1.3557,9542.0],["2006-06-01",1.3142,1.3557,1.2866,1.3419,55226.0],["2006-06-02",1.3557,1.3557,1.2727,1.3142,34335.0],["2006-06-05",1.3142,1.3696,1.2451,1.3696,80308.0],["2006-06-06",1.4526,1.4526,1.3557,1.3557,15108.0],["2006-06-07",1.3557,1.4388,1.3557,1.3696,1590.0],["2006-06-08",1.3419,1.3419,1.3142,1.3419,20095.0],["2006-06-09",1.3973,1.3973,1.3834,1.3834,16626.0],["2006-06-12",1.6324,1.6324,1.3834,1.4526,69827.0],["2006-06-13",1.4526,1.4664,1.3834,1.4526,57466.0],["2006-06-14",1.4111,1.4526,1.3004,1.4388,19228.0],["2006-06-15",1.4664,1.4664,1.3557,1.3834,33468.0],["2006-06-16",1.4249,1.4388,1.3281,1.3973,100476.0],["2006-06-19",1.3973,1.3973,1.3557,1.3696,18722.0],["2006-06-20",1.3834,1.3973,1.3419,1.3834,18866.0],["2006-06-21",1.3973,1.3973,1.3142,1.3834,71562.0],["2006-06-22",1.3834,1.3973,1.3834,1.3973,7228.0],["2006-06-23",1.3973,1.4111,1.3973,1.3973,14096.0],["2006-06-26",1.3973,1.3973,1.3973,1.3973,1952.0],["2006-06-27",1.3973,1.3973,1.3557,1.3834,14674.0],["2006-06-28",1.3834,1.5079,1.3696,1.4249,96573.0],["2006-06-29",1.4941,1.5494,1.4526,1.5079,37516.0],["2006-06-30",1.5218,1.7154,1.5218,1.7016,213240.0],["2006-07-03",1.7293,1.9229,1.7154,1.8953,249816.0],["2006-07-05",1.9368,1.9368,1.7016,1.8123,299332.0],["2006-07-06",1.9229,2.006,1.8538,1.8953,318776.0],["2006-07-07",1.8261,2.006,1.8123,1.9921,413614.0],["2006-07-10",2.0475,2.0751,1.7293,1.8261,443468.0],["2006-07-11",1.6878,1.9229,1.6878,1.9229,150714.0],["2006-07-12",1.9368,1.9506,1.7293,1.7846,177026.0],["2006-07-13",1.8261,1.8399,1.5494,1.7431,183604.0],["2006-07-14",1.5909,1.7016,1.5218,1.5909,217577.0],["2006-07-17",1.5494,1.5494,1.4803,1.5079,111391.0],["2006-07-18",1.5079,1.5771,1.4664,1.5771,76261.0],["2006-07-19",1.5771,1.6739,1.5218,1.6601,33974.0],["2006-07-20",1.7016,1.7293,1.5218,1.6463,138281.0],["2006-07-21",1.5909,1.6601,1.5633,1.5771,58768.0],["2006-07-24",1.5909,1.6186,1.5218,1.6186,36359.0],["2006-07-25",1.6186,1.6186,1.5218,1.5633,115439.0],["2006-07-26",1.5771,1.6048,1.5079,1.5909,48069.0],["2006-07-27",1.6048,1.6186,1.5218,1.6048,32673.0],["2006-07-28",1.6186,1.6601,1.5909,1.6048,15469.0],["2006-07-31",1.6601,1.7154,1.6601,1.7154,121077.0],["2006-08-01",1.7154,1.7984,1.6324,1.7846,97006.0],["2006-08-02",1.7569,1.8123,1.7569,1.7846,135462.0],["2006-08-03",1.8676,1.8676,1.7293,1.7708,160039.0],["2006-08-04",1.8676,1.8676,1.7569,1.7708,53997.0],["2006-08-07",1.8676,1.8676,1.7293,1.7984,64623.0],["2006-08-08",1.7431,1.7431,1.6601,1.7016,40046.0],["2006-08-09",1.6601,1.7293,1.6601,1.6878,51611.0],["2006-08-10",1.5771,1.6878,1.5356,1.5771,114499.0],["2006-08-11",1.5494,1.6186,1.5356,1.5771,19228.0],["2006-08-14",1.5771,1.5909,1.5633,1.5909,20023.0],["2006-08-15",1.5218,1.5633,1.5218,1.5494,83128.0],["2006-08-16",1.5356,1.5909,1.5356,1.5909,21541.0],["2006-08-17",1.5909,1.5909,1.5218,1.5494,22408.0],["2006-08-18",1.5356,1.5771,1.5218,1.5771,38383.0],["2006-08-21",1.5771,1.5771,1.5218,1.5771,19806.0],["2006-08-22",1.5633,1.6186,1.5218,1.6186,24505.0],["2006-08-23",1.5909,1.6324,1.5633,1.5909,17421.0],["2006-08-24",1.5909,1.6324,1.5356,1.6324,22264.0],["2006-08-25",1.6048,1.6324,1.6048,1.6324,11710.0],["2006-08-28",1.6739,1.6739,1.6324,1.6463,27251.0],["2006-08-29",1.6186,1.6463,1.5909,1.6186,21613.0],["2006-08-30",1.6739,1.6739,1.5909,1.6186,29059.0],["2006-08-31",1.6324,1.6324,1.5356,1.5633,49081.0],["2006-09-01",1.5909,1.6186,1.5771,1.5909,44383.0],["2006-09-05",1.5909,1.6186,1.5909,1.6048,20312.0],["2006-09-06",1.6186,1.6186,1.5218,1.5771,33974.0],["2006-09-07",1.5494,1.6324,1.5356,1.6048,37588.0],["2006-09-08",1.5771,1.6048,1.5494,1.6048,27902.0],["2006-09-11",1.6048,1.6048,1.5633,1.6048,26962.0],["2006-09-12",1.5909,1.6048,1.5771,1.5771,21324.0],["2006-09-13",1.5771,1.6324,1.5771,1.6324,28914.0],["2006-09-14",1.6186,1.6739,1.6186,1.6739,50093.0],["2006-09-15",1.6878,1.7293,1.6186,1.6324,74309.0],["2006-09-18",1.6878,1.7293,1.6048,1.6739,215264.0],["2006-09-19",1.6878,1.6878,1.6463,1.6601,88477.0],["2006-09-20",1.6601,1.6601,1.6048,1.6463,59057.0],["2006-09-21",1.6463,1.6463,1.5909,1.6186,30649.0],["2006-09-22",1.6463,1.6601,1.6186,1.6463,64261.0],["2006-09-25",1.7154,1.7293,1.6048,1.6739,73080.0],["2006-09-26",1.6878,1.7154,1.6878,1.7016,37805.0],["2006-09-27",1.7154,1.7154,1.6878,1.7154,18866.0],["2006-09-28",1.7154,1.7154,1.6739,1.7154,24866.0],["2006-09-29",1.7154,1.7154,1.6878,1.7154,16264.0],["2006-10-02",1.7154,1.7154,1.6878,1.7016,21252.0],["2006-10-03",1.7016,1.7984,1.7016,1.7846,78501.0],["2006-10-04",1.7293,1.7708,1.7154,1.7431,39034.0],["2006-10-05",1.7569,1.7708,1.7431,1.7431,21179.0],["2006-10-06",1.7569,1.7708,1.7431,1.7569,13373.0],["2006-10-09",1.7569,1.7708,1.7154,1.7431,48720.0],["2006-10-10",1.7154,1.7708,1.7154,1.7569,36215.0],["2006-10-11",1.7154,1.7569,1.6878,1.7431,62382.0],["2006-10-12",1.7431,1.7431,1.6463,1.6878,70911.0],["2006-10-13",1.7016,1.7016,1.6739,1.7016,11927.0],["2006-10-16",1.7016,1.7293,1.6324,1.7016,64334.0],["2006-10-17",1.7016,1.7569,1.7016,1.7569,49587.0],["2006-10-18",1.7569,1.7708,1.7293,1.7708,29420.0],["2006-10-19",1.7708,1.8538,1.7708,1.8261,65924.0],["2006-10-20",1.8261,1.8261,1.7154,1.7293,141751.0],["2006-10-23",1.7984,1.8261,1.7431,1.7431,39757.0],["2006-10-24",1.7708,1.7846,1.7154,1.7708,58695.0],["2006-10-25",1.7708,1.7846,1.7016,1.7846,67080.0],["2006-10-26",1.7846,1.7846,1.7431,1.7708,30287.0],["2006-10-27",1.7431,1.8123,1.7431,1.8123,51105.0],["2006-10-30",1.7708,1.8538,1.7708,1.8399,39323.0],["2006-10-31",1.8676,1.8676,1.7846,1.8399,33829.0],["2006-11-01",1.8399,1.8399,1.7569,1.7984,62743.0],["2006-11-02",1.8399,1.8399,1.5909,1.6739,147606.0],["2006-11-03",1.6739,1.7016,1.5494,1.6186,78501.0],["2006-11-06",1.6186,1.6186,1.5633,1.5909,121149.0],["2006-11-07",1.6048,1.6186,1.5909,1.6186,42214.0],["2006-11-08",1.6186,1.6878,1.6186,1.6601,52623.0],["2006-11-09",1.6601,1.6878,1.6324,1.6601,32311.0],["2006-11-10",1.6601,1.6601,1.6324,1.6601,19155.0],["2006-11-13",1.6601,1.6739,1.6048,1.6186,26962.0],["2006-11-14",1.6186,1.6186,1.5909,1.6186,16120.0],["2006-11-15",1.6324,1.6463,1.5909,1.6186,17782.0],["2006-11-16",1.6463,1.6463,1.5909,1.6186,14963.0],["2006-11-17",1.6463,1.6463,1.5909,1.6324,29059.0],["2006-11-20",1.6324,1.6463,1.5218,1.6048,26745.0],["2006-11-21",1.5771,1.6324,1.5771,1.6186,34914.0],["2006-11-22",1.6463,1.6878,1.6324,1.6739,28842.0],["2006-11-24",1.6878,1.6878,1.6739,1.6878,4915.0],["2006-11-27",1.7016,1.7016,1.6048,1.6324,22408.0],["2006-11-28",1.6048,1.6463,1.5633,1.6463,22191.0],["2006-11-29",1.6324,1.6324,1.5494,1.6324,46407.0],["2006-11-30",1.5771,1.6324,1.5771,1.6186,34914.0],["2006-12-01",1.6186,1.6324,1.5909,1.6324,27468.0],["2006-12-04",1.6324,1.6463,1.6048,1.6463,23348.0],["2006-12-05",1.6463,1.6601,1.6324,1.6601,10626.0],["2006-12-06",1.6601,1.7293,1.6463,1.7293,62165.0],["2006-12-07",1.7154,1.8538,1.7016,1.8538,647022.0],["2006-12-08",1.9229,1.9229,1.7154,1.7293,121655.0],["2006-12-11",1.7846,1.7846,1.7154,1.7154,49226.0],["2006-12-12",1.7431,1.7708,1.7293,1.7293,38889.0],["2006-12-13",1.7431,1.7431,1.6878,1.7154,24721.0],["2006-12-14",1.6878,1.7569,1.6878,1.7154,19445.0],["2006-12-15",1.7154,1.7154,1.6739,1.7154,24505.0],["2006-12-18",1.7293,1.7984,1.6878,1.7846,58189.0],["2006-12-19",1.7846,1.8123,1.7846,1.8123,29637.0],["2006-12-20",1.7984,1.8261,1.7293,1.8261,13879.0],["2006-12-21",1.7846,1.8261,1.7293,1.7984,26890.0],["2006-12-22",1.7984,1.8123,1.7293,1.7708,7951.0],["2006-12-26",1.7984,1.8676,1.6878,1.7708,34914.0],["2006-12-27",1.7846,1.7846,1.7154,1.7431,8240.0],["2006-12-28",1.7569,1.7569,1.6878,1.7293,33540.0],["2006-12-29",1.6878,1.7569,1.6878,1.7569,31878.0],["2007-01-03",1.7569,1.7708,1.7154,1.7569,26456.0],["2007-01-04",1.7431,1.7569,1.6601,1.7569,44383.0],["2007-01-05",1.7569,1.7846,1.7154,1.7708,37660.0],["2007-01-08",1.7569,1.7846,1.6601,1.7431,1286743.0],["2007-01-09",1.7154,1.7984,1.7154,1.7708,22336.0],["2007-01-10",1.7708,1.7846,1.7431,1.7846,32745.0],["2007-01-11",1.7431,1.7708,1.6739,1.7431,83706.0],["2007-01-12",1.7984,1.7984,1.7293,1.7984,42576.0],["2007-01-16",1.7984,1.7984,1.7569,1.7984,54430.0],["2007-01-17",1.7984,1.8676,1.7293,1.8399,53708.0],["2007-01-18",1.8538,1.9368,1.7708,1.8953,72574.0],["2007-01-19",1.8261,1.9645,1.8261,1.9645,66719.0],["2007-01-22",1.9645,1.9921,1.9091,1.9229,64623.0],["2007-01-23",1.9368,1.9506,1.8953,1.9229,28263.0],["2007-01-24",1.9368,1.9506,1.9091,1.9229,16264.0],["2007-01-25",1.9368,1.9368,1.8676,1.9229,21396.0],["2007-01-26",1.9368,1.9368,1.8399,1.9091,15469.0],["2007-01-29",1.9091,1.9368,1.8676,1.9229,39757.0],["2007-01-30",1.8814,1.8953,1.8261,1.8676,28625.0],["2007-01-31",1.8676,1.9368,1.8261,1.9368,31155.0],["2007-02-01",1.9368,2.0751,1.9368,2.0198,214252.0],["2007-02-02",2.0198,2.0751,1.9921,1.9921,73297.0],["2007-02-05",2.0613,2.0751,1.9783,2.0336,66502.0],["2007-02-06",2.0336,2.0475,1.9368,2.0475,37371.0],["2007-02-07",2.0613,2.0613,2.006,2.0475,11276.0],["2007-02-08",2.0475,2.089,1.9645,2.0475,78068.0],["2007-02-09",2.0613,2.1443,2.006,2.0613,61804.0],["2007-02-12",2.0613,2.1028,1.9783,2.0336,65851.0],["2007-02-13",2.0336,2.1028,2.006,2.089,57466.0],["2007-02-14",2.089,2.089,2.0336,2.089,41564.0],["2007-02-15",2.0751,2.0751,2.0198,2.0751,56960.0],["2007-02-16",2.0751,2.1443,2.0475,2.1305,129462.0],["2007-02-20",2.1581,2.2135,2.0751,2.1858,232830.0],["2007-02-21",2.1996,2.1996,2.1443,2.1858,135317.0],["2007-02-22",2.1305,2.1305,1.7154,1.9645,506355.0],["2007-02-23",1.8814,1.9645,1.8399,1.8676,99825.0],["2007-02-26",1.8676,1.8676,1.7984,1.8261,112692.0],["2007-02-27",1.7708,1.8814,1.7431,1.8676,154906.0],["2007-02-28",1.9229,1.9229,1.7293,1.8261,102500.0],["2007-03-01",1.7984,1.8676,1.7293,1.8123,65562.0],["2007-03-02",1.7431,1.7984,1.6601,1.7154,200084.0],["2007-03-05",1.6878,1.7708,1.5909,1.7293,148256.0],["2007-03-06",1.7708,1.7846,1.6878,1.7154,64912.0],["2007-03-07",1.7154,1.7846,1.6878,1.7569,77056.0],["2007-03-08",1.7569,1.7984,1.7293,1.7569,111825.0],["2007-03-09",1.7846,1.7984,1.7431,1.7984,149630.0],["2007-03-12",1.7984,1.8676,1.7016,1.8538,240203.0],["2007-03-13",1.8676,1.8676,1.7984,1.8399,46768.0],["2007-03-14",1.7984,1.7984,1.7846,1.7984,66357.0],["2007-03-15",1.8123,1.8261,1.7846,1.8261,35709.0],["2007-03-16",1.8123,1.8399,1.7708,1.7708,38383.0],["2007-03-19",1.7708,1.8261,1.7708,1.8123,45756.0],["2007-03-20",1.8399,1.8538,1.7984,1.8261,48069.0],["2007-03-21",1.8261,1.8538,1.7984,1.8261,32239.0],["2007-03-22",1.8399,1.8538,1.7984,1.8261,61225.0],["2007-03-23",1.8538,1.8538,1.7984,1.7984,69972.0],["2007-03-26",1.8123,1.8261,1.7846,1.7984,38889.0],["2007-03-27",1.7984,1.8399,1.7846,1.8399,49154.0],["2007-03-28",1.8399,1.8538,1.7984,1.8399,39106.0],["2007-03-29",1.8399,1.8676,1.8123,1.8261,37010.0],["2007-03-30",1.8399,1.8399,1.7984,1.8261,27974.0],["2007-04-02",1.8399,1.8538,1.7984,1.8261,28047.0],["2007-04-03",1.8538,1.8538,1.7984,1.8399,43949.0],["2007-04-04",1.8538,1.8676,1.8123,1.8261,35853.0],["2007-04-05",1.8676,1.8676,1.8123,1.8399,23709.0],["2007-04-09",1.8399,1.8953,1.8261,1.8676,118041.0],["2007-04-10",1.8676,1.8953,1.8399,1.8676,108716.0],["2007-04-11",1.8676,1.8953,1.8399,1.8814,34624.0],["2007-04-12",1.8953,1.8953,1.8676,1.8953,41997.0],["2007-04-13",1.8953,1.9783,1.8814,1.9368,122234.0],["2007-04-16",2.006,2.0336,1.9368,2.0336,106403.0],["2007-04-17",2.0751,2.0751,1.9368,2.0336,381809.0],["2007-04-18",2.0475,2.0751,2.006,2.0198,160617.0],["2007-04-19",2.0198,2.0198,1.8953,1.9783,76767.0],["2007-04-20",2.006,2.0475,1.9645,2.006,51467.0],["2007-04-23",1.9783,2.0475,1.9645,2.006,53129.0],["2007-04-24",2.0475,2.0475,1.9368,1.9783,91007.0],["2007-04-25",2.006,2.006,1.9091,1.9645,75032.0],["2007-04-26",1.9783,1.9783,1.9091,1.9368,73658.0],["2007-04-27",1.9506,1.9783,1.9091,1.9091,37877.0],["2007-04-30",1.9229,1.9368,1.9091,1.9368,38672.0],["2007-05-01",1.9368,1.9368,1.7431,1.8538,178760.0],["2007-05-02",1.8814,1.8953,1.7708,1.7984,108572.0],["2007-05-03",1.8123,1.8261,1.7708,1.7984,73152.0],["2007-05-04",1.8399,1.8814,1.7984,1.8399,58551.0],["2007-05-07",1.8676,1.9368,1.8538,1.8814,108933.0],["2007-05-08",1.9229,1.9229,1.8261,1.8676,87826.0],["2007-05-09",1.8538,1.9091,1.7984,1.8399,78574.0],["2007-05-10",1.8676,1.8953,1.8261,1.8399,81248.0],["2007-05-11",1.8676,1.8814,1.7984,1.8123,57611.0],["2007-05-14",1.7984,1.8538,1.7846,1.7984,52768.0],["2007-05-15",1.7984,1.8261,1.7846,1.7984,85152.0],["2007-05-16",1.7984,1.7984,1.7708,1.7846,105608.0],["2007-05-17",1.7708,1.7846,1.7569,1.7846,60792.0],["2007-05-18",1.7846,1.7984,1.7431,1.7569,76839.0],["2007-05-21",1.7431,1.7708,1.7293,1.7431,88766.0],["2007-05-22",1.7293,1.7569,1.7293,1.7431,110379.0],["2007-05-23",1.7293,1.8399,1.7293,1.8261,143775.0],["2007-05-24",1.8261,1.8399,1.7846,1.8123,53852.0],["2007-05-25",1.8123,1.8399,1.7984,1.7984,47853.0],["2007-05-29",1.7984,1.8261,1.7984,1.8261,10264.0],["2007-05-30",1.8261,1.8538,1.8123,1.8538,26095.0],["2007-05-31",1.8538,1.9645,1.8538,1.9645,141461.0],["2007-06-01",1.9645,2.0336,1.9229,1.9921,273309.0],["2007-06-04",1.8953,2.0336,1.8953,2.0198,94693.0],["2007-06-05",2.006,2.0198,1.9783,2.006,68671.0],["2007-06-06",2.006,2.006,1.9368,1.9506,58695.0],["2007-06-07",1.9229,1.9506,1.9229,1.9368,21396.0],["2007-06-08",1.9368,1.9645,1.9368,1.9506,69610.0],["2007-06-11",1.9506,1.9921,1.9229,1.9645,57611.0],["2007-06-12",1.9091,1.9645,1.9091,1.9506,45901.0],["2007-06-13",1.9091,1.9506,1.8953,1.9368,30143.0],["2007-06-14",1.9783,2.0336,1.9368,2.0198,82116.0],["2007-06-15",2.0336,2.0336,1.9645,2.0336,40841.0],["2007-06-18",2.0336,2.0475,1.9645,2.0336,54936.0],["2007-06-19",1.9921,2.0198,1.9783,2.0198,12939.0],["2007-06-20",1.9091,2.0475,1.8261,1.8399,284585.0],["2007-06-21",1.8399,1.9091,1.7708,1.9091,954015.0],["2007-06-22",1.8261,1.9229,1.8261,1.9229,24215.0],["2007-06-25",1.9229,1.9368,1.8676,1.9091,78574.0],["2007-06-26",1.9091,1.9229,1.8676,1.8953,39468.0],["2007-06-27",1.8676,1.8953,1.8676,1.8676,20240.0],["2007-06-28",1.8676,1.8814,1.8538,1.8814,14746.0],["2007-06-29",1.8814,1.8953,1.8676,1.8676,36721.0],["2007-07-02",1.8814,1.9091,1.8676,1.9091,37660.0],["2007-07-03",1.9229,1.9229,1.8953,1.9091,20673.0],["2007-07-05",1.8814,1.9091,1.8814,1.9091,15686.0],["2007-07-06",1.8814,1.9229,1.8814,1.9229,32311.0],["2007-07-09",1.9229,1.9229,1.8814,1.9091,53708.0],["2007-07-10",1.8814,1.9091,1.8676,1.9091,82983.0],["2007-07-11",1.8953,1.8953,1.8676,1.8953,22336.0],["2007-07-12",1.8953,1.8953,1.8538,1.8676,62599.0],["2007-07-13",1.8814,1.8814,1.8676,1.8814,104741.0],["2007-07-16",1.8676,1.9091,1.8676,1.8814,55804.0],["2007-07-17",1.8814,1.9091,1.8676,1.9091,38383.0],["2007-07-18",1.8399,1.9091,1.8399,1.9091,34335.0],["2007-07-19",1.8814,1.9091,1.8814,1.8953,9469.0],["2007-07-20",1.8814,1.9091,1.8676,1.9091,54286.0],["2007-07-23",1.8814,1.9091,1.8676,1.9091,44021.0],["2007-07-24",1.9091,1.9091,1.8676,1.8953,27830.0],["2007-07-25",1.8953,1.8953,1.8538,1.8538,64550.0],["2007-07-26",1.8538,1.8676,1.8261,1.8399,67225.0],["2007-07-27",1.8399,1.8538,1.8123,1.8261,58984.0],["2007-07-30",1.8261,1.8399,1.8261,1.8399,28769.0],["2007-07-31",1.8538,1.8814,1.8538,1.8676,123752.0],["2007-08-01",1.8538,1.8538,1.8261,1.8261,26095.0],["2007-08-02",1.8261,1.8814,1.8261,1.8676,16047.0],["2007-08-03",1.8399,1.8399,1.8123,1.8261,25444.0],["2007-08-06",1.8814,1.8814,1.7569,1.7846,57756.0],["2007-08-07",1.8123,1.8261,1.6601,1.7708,27757.0],["2007-08-08",1.7846,1.7984,1.7569,1.7708,20818.0],["2007-08-09",1.7984,1.8399,1.7708,1.8261,24794.0],["2007-08-10",1.8261,1.9229,1.8123,1.8953,217794.0],["2007-08-13",1.9091,1.9091,1.7569,1.8261,113559.0],["2007-08-14",1.8538,1.8538,1.7846,1.7846,20167.0],["2007-08-15",1.7846,1.7846,1.6739,1.7431,56021.0],["2007-08-16",1.7431,1.7569,1.7016,1.7569,49732.0],["2007-08-17",1.7708,1.7708,1.7016,1.7293,16192.0],["2007-08-20",1.7293,1.7708,1.7293,1.7431,71923.0],["2007-08-21",1.7569,1.7569,1.7154,1.7154,30504.0],["2007-08-22",1.7569,1.7708,1.7293,1.7293,45612.0],["2007-08-23",1.7293,1.7569,1.7016,1.7293,53202.0],["2007-08-24",1.7154,1.7431,1.7016,1.7431,3325.0],["2007-08-27",1.7293,1.7431,1.7154,1.7431,9975.0],["2007-08-28",1.7293,1.7431,1.7154,1.7431,20601.0],["2007-08-29",1.7293,1.7431,1.6739,1.7431,35203.0],["2007-08-30",1.7293,1.7431,1.7016,1.7293,31372.0],["2007-08-31",1.7154,1.7431,1.6878,1.7293,80381.0],["2007-09-04",1.7293,1.7431,1.6878,1.7154,39974.0],["2007-09-05",1.6739,1.7569,1.6601,1.7431,68598.0],["2007-09-06",1.7431,1.7708,1.6739,1.7431,49515.0],["2007-09-07",1.7293,1.7431,1.6324,1.7016,144859.0],["2007-09-10",1.7293,1.7569,1.6878,1.7293,29131.0],["2007-09-11",1.7293,1.7569,1.6324,1.7293,82911.0],["2007-09-12",1.7293,1.7431,1.6463,1.7293,103440.0],["2007-09-13",1.7293,1.7293,1.6601,1.7293,30938.0],["2007-09-14",1.7016,1.7293,1.6878,1.7293,9903.0],["2007-09-17",1.6739,1.7154,1.6739,1.6878,29131.0],["2007-09-18",1.6878,1.7154,1.6878,1.7154,19878.0],["2007-09-19",1.7154,1.7293,1.6601,1.7016,34263.0],["2007-09-20",1.7016,1.7016,1.6739,1.7016,19155.0],["2007-09-21",1.6878,1.7293,1.6739,1.6739,140449.0],["2007-09-24",1.6878,1.7016,1.6463,1.6878,177098.0],["2007-09-25",1.6878,1.7016,1.6601,1.6878,15686.0],["2007-09-26",1.6739,1.7154,1.6601,1.7154,78068.0],["2007-09-27",1.7431,1.7569,1.6878,1.7431,83995.0],["2007-09-28",1.7569,1.7708,1.7016,1.7154,58406.0],["2007-10-01",1.7154,1.7154,1.6739,1.7154,21975.0],["2007-10-02",1.7293,1.7569,1.6739,1.7293,107415.0],["2007-10-03",1.7154,1.7431,1.6601,1.7431,183242.0],["2007-10-04",1.7154,1.7293,1.6739,1.7154,30576.0],["2007-10-05",1.6739,1.7431,1.6739,1.7431,52623.0],["2007-10-08",1.7293,1.7293,1.6878,1.7293,40046.0],["2007-10-09",1.7293,1.7708,1.6878,1.7708,51611.0],["2007-10-10",1.7293,1.9091,1.7293,1.8814,139654.0],["2007-10-11",1.8538,1.9091,1.8123,1.8814,42359.0],["2007-10-12",1.7708,1.8814,1.7708,1.8676,14168.0],["2007-10-15",1.7984,1.8676,1.7708,1.8676,33106.0],["2007-10-16",1.8676,1.8676,1.7846,1.8399,22481.0],["2007-10-17",1.8399,1.8399,1.7708,1.8399,8746.0],["2007-10-18",1.7984,1.8261,1.7569,1.8261,26312.0],["2007-10-19",1.8399,1.8676,1.7846,1.8676,26239.0],["2007-10-22",1.8676,1.8676,1.7293,1.7984,17854.0],["2007-10-23",1.8538,1.8538,1.7984,1.8261,23420.0],["2007-10-24",1.7984,1.7984,1.7708,1.7846,15758.0],["2007-10-25",1.7984,1.8399,1.7984,1.8399,11638.0],["2007-10-26",1.8399,1.8676,1.8123,1.8676,42359.0],["2007-10-29",1.8676,1.8676,1.8399,1.8676,13373.0],["2007-10-30",1.8399,1.8538,1.8399,1.8538,19300.0],["2007-10-31",1.8538,1.8814,1.7984,1.8538,68526.0],["2007-11-01",1.8676,1.8676,1.7846,1.8261,67008.0],["2007-11-02",1.8261,1.8399,1.7569,1.7569,22119.0],["2007-11-05",1.7569,1.7984,1.7016,1.7984,38600.0],["2007-11-06",1.7984,1.8676,1.7016,1.8261,49660.0],["2007-11-07",1.8814,1.8814,1.7569,1.7984,24143.0],["2007-11-08",1.7569,1.7569,1.5356,1.7293,421204.0],["2007-11-09",1.7293,1.7293,1.5356,1.7016,92597.0],["2007-11-12",1.6324,1.6878,1.5356,1.5494,137341.0],["2007-11-13",1.5494,1.6601,1.5356,1.6601,40552.0],["2007-11-14",1.7154,1.7984,1.5909,1.7984,40841.0],["2007-11-15",1.6324,1.7708,1.6186,1.7708,11349.0],["2007-11-16",1.7154,1.7154,1.6463,1.6601,19011.0],["2007-11-19",1.6463,1.7293,1.6048,1.7293,9469.0],["2007-11-20",1.7016,1.7016,1.5909,1.6601,30070.0],["2007-11-21",1.6601,1.6601,1.5356,1.6601,36938.0],["2007-11-23",1.5494,1.6463,1.5494,1.6463,4048.0],["2007-11-26",1.5909,1.6463,1.5771,1.5771,10264.0],["2007-11-27",1.4526,1.5909,1.4526,1.5633,109439.0],["2007-11-28",1.5771,1.5771,1.5356,1.5771,15469.0],["2007-11-29",1.5494,1.6048,1.5494,1.6048,4193.0],["2007-11-30",1.6601,1.6601,1.5356,1.6601,73152.0],["2007-12-03",1.5909,1.6324,1.5356,1.6324,2530.0],["2007-12-04",1.5633,1.6463,1.5633,1.6463,11855.0],["2007-12-05",1.6324,1.6463,1.5633,1.6186,25950.0],["2007-12-06",1.6186,1.6186,1.5633,1.6048,10843.0],["2007-12-07",1.5494,1.6048,1.5494,1.6048,34552.0],["2007-12-10",1.6048,1.6186,1.5494,1.5633,17132.0],["2007-12-11",1.5356,1.6324,1.5356,1.5494,24721.0],["2007-12-12",1.5771,1.5771,1.5218,1.5356,52117.0],["2007-12-13",1.5356,1.5356,1.5218,1.5218,32311.0],["2007-12-14",1.5356,1.5494,1.5356,1.5494,21035.0],["2007-12-17",1.4111,1.5356,1.4111,1.5356,52117.0],["2007-12-18",1.5218,1.5494,1.5218,1.5356,12722.0],["2007-12-19",1.5218,1.5909,1.4526,1.5909,144425.0],["2007-12-20",1.6324,1.6324,1.4526,1.5356,24794.0],["2007-12-21",1.5079,1.5494,1.4388,1.5494,29131.0],["2007-12-24",1.4941,1.5356,1.4664,1.5079,1879.0],["2007-12-26",1.5218,1.5356,1.4388,1.5356,46696.0],["2007-12-27",1.4526,1.5771,1.4388,1.5771,24432.0],["2007-12-28",1.5079,1.5909,1.4388,1.5909,44455.0],["2007-12-31",1.4664,1.7016,1.4664,1.7016,108210.0],["2008-01-02",1.5218,1.7154,1.4803,1.5909,29565.0],["2008-01-03",1.5909,1.6324,1.4803,1.6324,32890.0],["2008-01-04",1.4941,1.5909,1.4803,1.5909,24360.0],["2008-01-07",1.5909,1.5909,1.4526,1.5218,22047.0],["2008-01-08",1.5218,1.5633,1.5218,1.5633,723.0],["2008-01-09",1.4526,1.5494,1.3834,1.5494,52479.0],["2008-01-10",1.4941,1.5356,1.4249,1.4388,21179.0],["2008-01-11",1.4941,1.5079,1.4249,1.4388,45756.0],["2008-01-14",1.5218,1.5218,1.3557,1.3557,83489.0],["2008-01-15",1.3834,1.4664,1.3419,1.3834,145943.0],["2008-01-16",1.3142,1.4526,1.3004,1.4526,59635.0],["2008-01-17",1.4388,1.4526,1.3834,1.4526,47780.0],["2008-01-18",1.3834,1.4526,1.3557,1.4526,32600.0],["2008-01-22",1.3004,1.4249,1.2451,1.4249,67442.0],["2008-01-23",1.3834,1.4111,1.2451,1.3557,23276.0],["2008-01-24",1.2589,1.4526,1.2589,1.4526,38672.0],["2008-01-25",1.4803,1.4803,1.3834,1.4111,32384.0],["2008-01-28",1.3973,1.4388,1.3834,1.4388,82911.0],["2008-01-29",1.4249,1.4664,1.3696,1.4664,40407.0],["2008-01-30",1.4388,1.4388,1.3696,1.4249,18505.0],["2008-01-31",1.4111,1.4526,1.3834,1.3973,49949.0],["2008-02-01",1.4249,1.6463,1.3973,1.5909,255093.0],["2008-02-04",1.6601,1.6878,1.6048,1.6878,202398.0],["2008-02-05",1.6324,1.6878,1.6186,1.6601,33034.0],["2008-02-06",1.6878,1.6878,1.6186,1.6324,22408.0],["2008-02-07",1.6739,1.6739,1.5909,1.6048,39612.0],["2008-02-08",1.6463,1.6463,1.5909,1.6186,5494.0],["2008-02-11",1.6324,1.6878,1.6048,1.6601,9108.0],["2008-02-12",1.6878,1.6878,1.6186,1.6186,21107.0],["2008-02-13",1.6739,1.7293,1.6048,1.6463,26529.0],["2008-02-14",1.6324,1.7016,1.6324,1.6463,16336.0],["2008-02-15",1.7293,1.7293,1.6324,1.6601,60647.0],["2008-02-19",1.6601,1.7431,1.6463,1.7293,270273.0],["2008-02-20",1.7016,1.7431,1.7016,1.7431,36504.0],["2008-02-21",1.7708,1.7846,1.7154,1.7293,44961.0],["2008-02-22",1.7154,1.7431,1.7016,1.7431,16987.0],["2008-02-25",1.7708,1.7984,1.7016,1.7016,11493.0],["2008-02-26",1.7154,1.7293,1.6739,1.7293,31733.0],["2008-02-27",1.7431,1.7431,1.6739,1.6878,8457.0],["2008-02-28",1.6739,1.6878,1.6601,1.6601,23926.0],["2008-02-29",1.6739,1.7016,1.5909,1.5909,90790.0],["2008-03-03",1.6186,1.6878,1.5356,1.6601,81393.0],["2008-03-04",1.6601,1.6878,1.5771,1.6463,9325.0],["2008-03-05",1.5218,1.6601,1.5218,1.5909,23131.0],["2008-03-06",1.5909,1.6463,1.5633,1.6324,19806.0],["2008-03-07",1.6463,1.6463,1.5771,1.5909,14891.0],["2008-03-10",1.5909,1.6186,1.5494,1.5909,33757.0],["2008-03-11",1.6186,1.7016,1.5909,1.6048,12361.0],["2008-03-12",1.5633,1.6048,1.5633,1.6048,17927.0],["2008-03-13",1.6186,1.6186,1.5218,1.5909,68309.0],["2008-03-14",1.5909,1.5909,1.5356,1.5633,11493.0],["2008-03-17",1.3973,1.6048,1.3973,1.6048,60430.0],["2008-03-18",1.5909,1.6048,1.5633,1.5909,69972.0],["2008-03-19",1.5909,1.6186,1.5771,1.5909,56382.0],["2008-03-20",1.5909,1.6186,1.4803,1.4803,34841.0],["2008-03-24",1.5218,1.6186,1.5218,1.6048,23420.0],["2008-03-25",1.6324,1.6324,1.5909,1.6048,35130.0],["2008-03-26",1.6186,1.6186,1.5909,1.6186,24505.0],["2008-03-27",1.6186,1.6186,1.5909,1.6048,9252.0],["2008-03-28",1.5909,1.6048,1.5909,1.5909,19878.0],["2008-03-31",1.5909,1.6186,1.5909,1.6186,20167.0],["2008-04-01",1.5909,1.6186,1.5909,1.5909,23203.0],["2008-04-02",1.6048,1.6324,1.5909,1.6324,13662.0],["2008-04-03",1.6186,1.6324,1.5494,1.5909,20890.0],["2008-04-04",1.6048,1.6048,1.5771,1.5909,4771.0],["2008-04-07",1.5218,1.6186,1.5218,1.5909,7734.0],["2008-04-08",1.6324,1.6324,1.5909,1.6048,6361.0],["2008-04-09",1.6048,1.6048,1.6048,1.6048,5711.0],["2008-04-10",1.5771,1.6048,1.5771,1.5909,12722.0],["2008-04-11",1.6048,1.6186,1.5909,1.6048,4337.0],["2008-04-14",1.5494,1.6048,1.5218,1.5633,104741.0],["2008-04-15",1.5494,1.5771,1.5356,1.5771,6289.0],["2008-04-16",1.5633,1.5633,1.5494,1.5633,18143.0],["2008-04-17",1.5356,1.5633,1.5218,1.5494,2819.0],["2008-04-18",1.5633,1.5909,1.5356,1.5633,62093.0],["2008-04-21",1.5633,1.5771,1.5218,1.5771,37154.0],["2008-04-22",1.5771,1.5771,1.5356,1.5771,17204.0],["2008-04-23",1.5356,1.5771,1.5218,1.5771,1012.0],["2008-04-24",1.5633,1.5633,1.5633,1.5633,2458.0],["2008-04-25",1.5218,1.5771,1.5218,1.5494,18288.0],["2008-04-28",1.5356,1.5494,1.5218,1.5218,4843.0],["2008-04-29",1.5633,1.5909,1.5633,1.5909,51611.0],["2008-04-30",1.5771,1.6324,1.5771,1.6186,47636.0],["2008-05-01",1.6186,1.6324,1.6186,1.6186,16770.0],["2008-05-02",1.6324,1.6601,1.6324,1.6601,22625.0],["2008-05-05",1.6601,1.6601,1.5909,1.5909,34046.0],["2008-05-06",1.5356,1.6739,1.5218,1.6601,13011.0],["2008-05-07",1.5771,1.6601,1.5771,1.5771,21830.0],["2008-05-08",1.6601,1.6739,1.5356,1.6601,47636.0],["2008-05-09",1.6186,1.6324,1.5771,1.6048,21035.0],["2008-05-12",1.6324,1.7154,1.6048,1.7016,83200.0],["2008-05-13",1.6739,1.7154,1.6463,1.7016,84284.0],["2008-05-14",1.7154,1.7154,1.6324,1.6601,86308.0],["2008-05-15",1.6601,1.6601,1.6186,1.6463,10554.0],["2008-05-16",1.7154,1.7154,1.5909,1.6324,15758.0],["2008-05-19",1.5909,1.6878,1.4803,1.6601,42070.0],["2008-05-20",1.6601,1.6739,1.6601,1.6601,5855.0],["2008-05-21",1.6324,1.6601,1.6048,1.6601,18288.0],["2008-05-22",1.6601,1.6739,1.6186,1.6601,27613.0],["2008-05-23",1.6601,1.7016,1.6601,1.6878,19083.0],["2008-05-27",1.6878,1.7431,1.6601,1.7293,111608.0],["2008-05-28",1.7431,1.7569,1.6601,1.7431,31878.0],["2008-05-29",1.7154,1.7293,1.7016,1.7293,44527.0],["2008-05-30",1.6601,1.7431,1.6324,1.7293,41636.0],["2008-06-02",1.7984,1.7984,1.6739,1.7569,24143.0],["2008-06-03",1.7569,1.7569,1.6878,1.7293,44672.0],["2008-06-04",1.7293,1.7984,1.6878,1.7984,17782.0],["2008-06-05",1.7984,1.7984,1.7293,1.7984,266225.0],["2008-06-06",1.7984,1.7984,1.6324,1.7708,20167.0],["2008-06-09",1.9229,1.9229,1.7708,1.8676,86525.0],["2008-06-10",1.7569,1.8676,1.7569,1.8538,18577.0],["2008-06-11",1.8538,1.8676,1.7984,1.8538,25661.0],["2008-06-12",1.8676,1.9091,1.8261,1.8814,144859.0],["2008-06-13",1.8676,1.9091,1.8399,1.8814,84429.0],["2008-06-16",1.9091,1.9091,1.8676,1.8814,16120.0],["2008-06-17",1.8538,1.8814,1.8399,1.8814,86019.0],["2008-06-18",1.8814,1.8953,1.8399,1.8814,26456.0],["2008-06-19",1.8538,1.8953,1.8399,1.8814,22987.0],["2008-06-20",1.7984,1.8538,1.7431,1.8123,32528.0],["2008-06-23",1.7846,1.7846,1.7708,1.7846,11638.0],["2008-06-24",1.7984,1.8538,1.7016,1.8538,11493.0],["2008-06-25",1.8814,1.8814,1.7708,1.8399,23348.0],["2008-06-26",1.7293,1.8538,1.6878,1.7984,23854.0],["2008-06-27",1.7984,1.7984,1.7431,1.7846,36793.0],["2008-06-30",1.7569,1.7984,1.6048,1.6048,40624.0],["2008-07-01",1.6739,1.7984,1.5494,1.7984,17999.0],["2008-07-02",1.7984,1.7984,1.6324,1.7016,4120.0],["2008-07-03",1.6048,1.7708,1.6048,1.7708,24577.0],["2008-07-07",1.7431,1.7708,1.6324,1.7708,55659.0],["2008-07-08",1.7293,1.7293,1.5218,1.7293,11638.0],["2008-07-09",1.6601,1.7293,1.6601,1.7154,22336.0],["2008-07-10",1.5909,1.7293,1.5909,1.7293,19228.0],["2008-07-11",1.6739,1.7708,1.6601,1.7431,22408.0],["2008-07-14",1.7154,1.7431,1.6739,1.7293,20457.0],["2008-07-15",1.6601,1.7293,1.6601,1.7154,28769.0],["2008-07-16",1.6186,1.7569,1.6186,1.7293,32890.0],["2008-07-17",1.7431,1.7431,1.6601,1.6739,14168.0],["2008-07-18",1.6878,1.6878,1.6324,1.6878,19445.0],["2008-07-21",1.7154,1.7154,1.5633,1.6601,21975.0],["2008-07-22",1.6048,1.7154,1.5771,1.7154,17927.0],["2008-07-23",1.7293,1.7846,1.6601,1.6601,15180.0],["2008-07-24",1.6463,1.7016,1.6463,1.6739,1012.0],["2008-07-25",1.6739,1.7293,1.6601,1.7293,940.0],["2008-07-28",1.7431,1.7431,1.6601,1.7293,20529.0],["2008-07-29",1.7293,1.7293,1.7016,1.7293,7518.0],["2008-07-30",1.7984,1.8123,1.7154,1.7984,111391.0],["2008-07-31",1.7984,1.8399,1.7984,1.8399,106982.0],["2008-08-01",1.7293,1.8261,1.7293,1.8261,8746.0],["2008-08-04",1.7569,1.7708,1.7154,1.7708,33034.0],["2008-08-05",1.7431,1.8399,1.7293,1.8399,9975.0],["2008-08-06",1.7984,1.7984,1.6324,1.7846,26312.0],["2008-08-07",1.6601,1.7984,1.6601,1.7846,7807.0],["2008-08-08",1.7708,1.8399,1.7293,1.8123,92163.0],["2008-08-11",1.8399,1.8399,1.7431,1.7984,8240.0],["2008-08-12",1.7016,1.8399,1.7016,1.7984,13156.0],["2008-08-13",1.7293,1.7984,1.7293,1.7984,8746.0],["2008-08-14",1.7846,1.7984,1.7708,1.7708,45539.0],["2008-08-15",1.7431,1.7984,1.7431,1.7984,27685.0],["2008-08-18",1.8123,1.8123,1.7293,1.7708,27396.0],["2008-08-19",1.7293,1.7984,1.7293,1.7846,10048.0],["2008-08-20",1.7846,2.006,1.7708,1.9091,360918.0],["2008-08-21",1.9091,1.9368,1.8676,1.9091,11927.0],["2008-08-22",1.9091,1.9091,1.8676,1.9091,7518.0],["2008-08-25",1.9091,1.9091,1.7984,1.8814,17132.0],["2008-08-26",1.8676,1.8814,1.7984,1.8676,11927.0],["2008-08-27",1.8123,1.8676,1.7846,1.8676,16409.0],["2008-08-28",1.9368,1.9506,1.8676,1.9368,54069.0],["2008-08-29",1.9368,1.9645,1.9091,1.9645,27685.0],["2008-09-02",1.9229,1.9229,1.8261,1.8676,10264.0],["2008-09-03",1.8953,1.9368,1.7984,1.8261,40986.0],["2008-09-04",1.8399,1.8399,1.7708,1.8261,2458.0],["2008-09-05",1.8953,1.8953,1.7293,1.8261,20240.0],["2008-09-08",1.8676,1.8676,1.7708,1.7708,16409.0],["2008-09-09",1.7293,1.8123,1.7293,1.7984,4915.0],["2008-09-10",1.8676,1.8676,1.7431,1.7984,14529.0],["2008-09-11",1.7431,1.8261,1.7293,1.7984,35203.0],["2008-09-12",1.7984,1.7984,1.7293,1.7984,94838.0],["2008-09-15",1.7984,1.7984,1.6878,1.7154,24721.0],["2008-09-16",1.6739,1.7293,1.6186,1.7293,52623.0],["2008-09-17",1.7293,1.7569,1.6601,1.7154,7012.0],["2008-09-18",1.7708,1.7708,1.6601,1.7154,1879.0],["2008-09-19",1.7154,1.7154,1.6601,1.7016,11421.0],["2008-09-22",1.7846,1.7846,1.6324,1.7016,9469.0],["2008-09-23",1.6186,1.7154,1.6186,1.6739,42648.0],["2008-09-24",1.6463,1.7016,1.6463,1.7016,2169.0],["2008-09-25",1.7846,1.7846,1.6048,1.7293,14674.0],["2008-09-26",1.6601,1.7293,1.6324,1.7293,17276.0],["2008-09-29",1.7293,1.7293,1.5909,1.6601,22119.0],["2008-09-30",1.7016,1.7016,1.6048,1.7016,15324.0],["2008-10-01",1.7016,1.7016,1.6601,1.6739,2385.0],["2008-10-02",1.7016,1.7016,1.5494,1.6739,20529.0],["2008-10-03",1.5633,1.6601,1.5633,1.6601,4771.0],["2008-10-06",1.6601,1.6601,1.4526,1.5909,44889.0],["2008-10-07",1.4526,1.5494,1.3142,1.4664,48720.0],["2008-10-08",1.5356,1.5356,1.1759,1.4526,75465.0],["2008-10-09",1.4526,1.4526,1.3696,1.4249,74743.0],["2008-10-10",1.2451,1.5356,1.1759,1.5356,154834.0],["2008-10-13",1.3696,1.6324,1.3696,1.3973,92163.0],["2008-10-14",1.3834,1.4803,1.3834,1.4803,50310.0],["2008-10-15",1.4111,1.4111,1.2727,1.3419,97368.0],["2008-10-16",1.3834,1.4526,1.2451,1.4526,127583.0],["2008-10-17",1.4249,1.4249,1.3142,1.4111,22625.0],["2008-10-20",1.4941,1.4941,1.3834,1.4249,20818.0],["2008-10-21",1.3419,1.3973,1.3419,1.3834,63249.0],["2008-10-22",1.4664,1.4664,1.3419,1.4111,14312.0],["2008-10-23",1.3419,1.4249,1.3142,1.4249,23203.0],["2008-10-24",1.3834,1.3834,1.2451,1.3281,28119.0],["2008-10-27",1.3834,1.3834,1.2727,1.2727,53635.0],["2008-10-28",1.3281,1.3557,1.2866,1.3142,7012.0],["2008-10-29",1.3696,1.3696,1.2451,1.3696,7373.0],["2008-10-30",1.3834,1.3834,1.3142,1.3142,10264.0],["2008-10-31",1.2451,1.4526,1.2451,1.3834,27468.0],["2008-11-03",1.3004,1.4249,1.3004,1.4249,23203.0],["2008-11-04",1.5079,1.5079,1.3557,1.3834,7662.0],["2008-11-05",1.5079,1.5079,1.3696,1.3696,11638.0],["2008-11-06",1.3142,1.6048,1.3142,1.5771,92163.0],["2008-11-07",1.4664,1.6601,1.3834,1.6186,55370.0],["2008-11-10",1.6186,1.6186,1.3834,1.6186,38311.0],["2008-11-11",1.6186,1.6186,1.5633,1.5633,940.0],["2008-11-12",1.4941,1.5909,1.4941,1.5771,3687.0],["2008-11-13",1.5633,1.5633,1.3142,1.4941,41925.0],["2008-11-14",1.5633,1.5909,1.4111,1.4803,18577.0],["2008-11-17",1.4803,1.5356,1.4526,1.4526,38311.0],["2008-11-18",1.4526,1.5356,1.4526,1.5356,87971.0],["2008-11-19",1.4249,1.4526,1.2589,1.3696,27324.0],["2008-11-20",1.3142,1.3834,1.1897,1.3834,71634.0],["2008-11-21",1.2866,1.3834,1.2174,1.3834,18649.0],["2008-11-24",1.2174,1.4249,1.2036,1.4249,78646.0],["2008-11-25",1.4941,1.4941,1.3834,1.4526,13011.0],["2008-11-26",1.4111,1.4526,1.3973,1.4526,38817.0],["2008-11-28",1.4249,1.4941,1.3973,1.4249,4409.0],["2008-12-01",1.4526,1.4526,1.3973,1.4249,6578.0],["2008-12-02",1.4249,1.4249,1.3419,1.3834,21541.0],["2008-12-03",1.3696,1.3696,1.2727,1.3142,19517.0],["2008-12-04",1.3557,1.3557,1.3004,1.3281,4554.0],["2008-12-05",1.3142,1.3142,1.2036,1.3142,53997.0],["2008-12-08",1.2451,1.3281,1.2174,1.3281,73731.0],["2008-12-09",1.2727,1.2866,1.1621,1.1759,89055.0],["2008-12-10",1.1759,1.3004,1.1759,1.3004,2385.0],["2008-12-11",1.3557,1.3557,1.2451,1.2866,3181.0],["2008-12-12",1.2451,1.3142,1.1759,1.2727,52262.0],["2008-12-15",1.2174,1.2727,1.2174,1.2451,9975.0],["2008-12-16",1.1759,1.3142,1.1067,1.1759,68526.0],["2008-12-17",1.2036,1.2451,1.2036,1.2036,10409.0],["2008-12-18",1.2451,1.2451,1.1206,1.2036,9180.0],["2008-12-19",1.2312,1.2312,1.1897,1.2174,9542.0],["2008-12-22",1.2312,1.3419,1.2174,1.2451,27830.0],["2008-12-23",1.3142,1.3142,1.2312,1.2589,27396.0],["2008-12-24",1.2036,1.3557,1.2036,1.2727,20529.0],["2008-12-26",1.3419,1.3419,1.2727,1.3004,3759.0],["2008-12-29",1.2451,1.3004,1.1759,1.3004,14385.0],["2008-12-30",1.3004,1.3419,1.2727,1.3142,16481.0],["2008-12-31",1.2727,1.5909,1.2589,1.5909,119993.0],["2009-01-02",1.7016,1.7016,1.4664,1.4941,16987.0],["2009-01-05",1.4941,1.5494,1.4664,1.5079,6939.0],["2009-01-06",1.4111,1.4803,1.3834,1.4388,31372.0],["2009-01-07",1.4526,1.5218,1.4526,1.5218,18577.0],["2009-01-08",1.5909,1.5909,1.3973,1.5218,11638.0],["2009-01-09",1.4664,1.5218,1.4664,1.5218,5132.0],["2009-01-12",1.5079,1.5079,1.3696,1.4249,9108.0],["2009-01-13",1.4249,1.4388,1.3834,1.4111,4337.0],["2009-01-14",1.4111,1.4111,1.3696,1.3834,3542.0],["2009-01-15",1.3834,1.3834,1.3419,1.3557,13590.0],["2009-01-16",1.3142,1.3557,1.3142,1.3557,3903.0],["2009-01-20",1.3834,1.4111,1.2866,1.3142,4699.0],["2009-01-21",1.3281,1.3834,1.3142,1.3834,1012.0],["2009-01-22",1.3419,1.3696,1.2727,1.3696,5566.0],["2009-01-23",1.3142,1.3696,1.3142,1.3696,1084.0],["2009-01-26",1.3834,1.3834,1.3004,1.3419,5638.0],["2009-01-27",1.3004,1.3557,1.3004,1.3281,7084.0],["2009-01-28",1.3834,1.4526,1.2451,1.3419,30070.0],["2009-01-29",1.3834,1.3834,1.3557,1.3557,1952.0],["2009-01-30",1.3834,1.3834,1.3696,1.3696,2458.0],["2009-02-02",1.3834,1.3834,1.3142,1.3419,6939.0],["2009-02-03",1.3696,1.3834,1.3142,1.3557,3687.0],["2009-02-04",1.3557,1.3834,1.2451,1.3142,13662.0],["2009-02-05",1.2727,1.3281,1.2451,1.3142,21252.0],["2009-02-06",1.2589,1.3281,1.2589,1.3142,5132.0],["2009-02-09",1.3696,1.3696,1.2451,1.3142,16192.0],["2009-02-10",1.3142,1.3142,1.2451,1.2727,6578.0],["2009-02-11",1.2866,1.3696,1.2866,1.3004,25083.0],["2009-02-12",1.3557,1.3557,1.2451,1.2866,7373.0],["2009-02-13",1.3004,1.4526,1.2866,1.3696,12939.0],["2009-02-17",1.4249,1.4249,1.2451,1.3004,16264.0],["2009-02-18",1.3142,1.3557,1.2866,1.2866,1084.0],["2009-02-19",1.3419,1.3419,1.1897,1.1897,21830.0],["2009-02-20",1.2451,1.2451,1.1482,1.1482,12578.0],["2009-02-23",1.1897,1.2174,1.1344,1.1759,31155.0],["2009-02-24",1.1206,1.1759,1.1067,1.1759,23059.0],["2009-02-25",1.2312,1.2312,1.1621,1.1759,1373.0],["2009-02-26",1.1344,1.2036,1.1344,1.2036,28119.0],["2009-02-27",1.1759,1.2174,1.1621,1.1759,16842.0],["2009-03-02",1.1759,1.1759,1.1344,1.1759,23203.0],["2009-03-03",1.1344,1.1621,1.0929,1.1067,30432.0],["2009-03-04",1.0652,1.0791,0.9684,1.0099,53924.0],["2009-03-05",1.1067,1.1067,0.8992,0.9546,133293.0],["2009-03-06",0.9546,0.9546,0.8854,0.9269,54575.0],["2009-03-09",1.0237,1.0237,0.8716,0.9407,17638.0],["2009-03-10",0.8716,0.9684,0.8716,0.9684,31372.0],["2009-03-11",0.9684,1.0514,0.9131,0.9684,17204.0],["2009-03-12",1.0099,1.0099,0.9546,0.9822,22408.0],["2009-03-13",1.1206,1.1206,0.9546,0.9961,9975.0],["2009-03-16",1.0099,1.0376,0.9961,1.0099,29203.0],["2009-03-17",1.0099,1.0376,1.0099,1.0376,13228.0],["2009-03-18",1.0929,1.0929,1.0237,1.0514,27541.0],["2009-03-19",1.1067,1.1067,1.0237,1.0514,8313.0],["2009-03-20",1.0376,1.1067,1.0376,1.1067,51322.0],["2009-03-23",1.1206,1.2036,1.0929,1.1482,45539.0],["2009-03-24",1.2727,1.2727,1.1897,1.2036,31010.0],["2009-03-25",1.2036,1.2727,1.1482,1.2727,22047.0],["2009-03-26",1.2312,1.2312,1.1344,1.1344,36359.0],["2009-03-27",1.0791,1.1759,1.0791,1.1621,2096.0],["2009-03-30",1.1897,1.2174,1.0929,1.1759,8891.0],["2009-03-31",1.2312,1.2312,1.1621,1.1759,7590.0],["2009-04-01",1.0791,1.1759,1.0376,1.1759,1373.0],["2009-04-02",1.1344,1.2451,1.1344,1.2036,6506.0],["2009-04-03",1.1897,1.2036,1.1621,1.2036,10120.0],["2009-04-06",1.2036,1.2036,1.2036,1.2036,217.0],["2009-04-07",1.2451,1.2451,1.1621,1.2312,10337.0],["2009-04-08",1.1897,1.2312,1.1621,1.2312,11204.0],["2009-04-09",1.2312,1.2451,1.2036,1.2036,13373.0],["2009-04-13",1.2451,1.2451,1.1621,1.1897,39684.0],["2009-04-14",1.1344,1.1621,1.1067,1.1482,13445.0],["2009-04-15",1.1206,1.1482,1.1206,1.1344,17999.0],["2009-04-16",1.1067,1.1344,1.0514,1.1344,49732.0],["2009-04-17",1.1206,1.1206,1.0514,1.0652,28047.0],["2009-04-20",1.0652,1.0791,1.0652,1.0652,217.0],["2009-04-21",1.0099,1.1344,1.0099,1.0791,88838.0],["2009-04-22",1.0791,1.0791,1.0652,1.0652,1157.0],["2009-04-23",1.0791,1.1482,1.0791,1.1482,2891.0],["2009-04-24",1.0791,1.1344,1.0652,1.1344,41058.0],["2009-04-27",1.1067,1.1344,1.0514,1.1344,9758.0],["2009-04-28",1.0791,1.1621,1.0791,1.1344,20963.0],["2009-04-29",1.1206,1.1206,1.0929,1.1067,7228.0],["2009-04-30",1.1067,1.1621,1.0791,1.1621,5927.0],["2009-05-01",1.1621,1.2036,1.1482,1.1759,5349.0],["2009-05-04",1.1621,1.1621,1.1482,1.1621,10264.0],["2009-05-05",1.2036,1.2451,1.1621,1.2451,8313.0],["2009-05-06",1.2036,1.2174,1.1759,1.2174,1012.0],["2009-05-07",1.2451,1.2451,1.1621,1.2312,10843.0],["2009-05-08",1.2451,1.3142,1.1897,1.3142,62743.0],["2009-05-11",1.2727,1.2727,1.1482,1.2451,4048.0],["2009-05-12",1.2451,1.2727,1.2312,1.2312,4988.0],["2009-05-13",1.2312,1.2312,1.1759,1.1759,12722.0],["2009-05-14",1.1759,1.1897,1.1344,1.1759,35347.0],["2009-05-15",1.1759,1.2451,1.1482,1.1759,12939.0],["2009-05-18",1.1621,1.2727,1.1482,1.2727,25083.0],["2009-05-19",1.1759,1.2451,1.0791,1.2451,14096.0],["2009-05-20",1.2451,1.2451,1.1759,1.2174,8313.0],["2009-05-21",1.1897,1.2589,1.1897,1.2451,73803.0],["2009-05-22",1.1897,1.2451,1.1897,1.2174,5566.0],["2009-05-26",1.2451,1.2589,1.2174,1.2451,1952.0],["2009-05-27",1.2451,1.2451,1.2036,1.2312,1663.0],["2009-05-28",1.2174,1.2174,1.2174,1.2174,795.0],["2009-05-29",1.2174,1.2451,1.1759,1.1759,31299.0],["2009-06-01",1.1897,1.2174,1.1897,1.2174,2241.0],["2009-06-02",1.2589,1.2727,1.1897,1.2174,1807.0],["2009-06-03",1.1759,1.2174,1.1759,1.2174,289.0],["2009-06-04",1.2036,1.2312,1.1759,1.2312,6000.0],["2009-06-05",1.1897,1.2589,1.1897,1.2589,17565.0],["2009-06-08",1.2589,1.2727,1.2174,1.2174,43732.0],["2009-06-09",1.2174,1.2866,1.2036,1.2866,2458.0],["2009-06-10",1.2866,1.2866,1.1759,1.2589,8385.0],["2009-06-11",1.2174,1.2589,1.1759,1.2451,6722.0],["2009-06-12",1.2727,1.3004,1.1759,1.3004,18216.0],["2009-06-15",1.2866,1.2866,1.2174,1.2312,33179.0],["2009-06-16",1.2174,1.2174,1.1759,1.2174,12578.0],["2009-06-17",1.1759,1.2174,1.1759,1.2174,5855.0],["2009-06-18",1.2174,1.2174,1.1759,1.2174,42937.0],["2009-06-19",1.1897,1.2451,1.1897,1.2451,3687.0],["2009-06-22",1.2451,1.2451,1.1759,1.1759,11638.0],["2009-06-23",1.1759,1.1759,1.1206,1.1344,3903.0],["2009-06-24",1.1482,1.1759,1.1482,1.1759,1229.0],["2009-06-25",1.2174,1.2174,1.1897,1.1897,2964.0],["2009-06-26",1.1759,1.2036,1.1759,1.2036,20384.0],["2009-06-29",1.1897,1.2036,1.1759,1.2036,12216.0],["2009-06-30",1.1897,1.2312,1.1759,1.2036,4265.0],["2009-07-01",1.1897,1.1897,1.1897,1.1897,723.0],["2009-07-02",1.1897,1.1897,1.1897,1.1897,0.0],["2009-07-06",1.1621,1.2312,1.1621,1.2036,5855.0],["2009-07-07",1.1897,1.2036,1.1759,1.2036,8240.0],["2009-07-08",1.1482,1.2036,1.1067,1.2036,18722.0],["2009-07-09",1.2451,1.2589,1.1482,1.2451,94838.0],["2009-07-10",1.2451,1.3142,1.2036,1.2451,22625.0],["2009-07-13",1.2451,1.2451,1.2174,1.2451,361.0],["2009-07-14",1.2036,1.2174,1.1759,1.2174,651.0],["2009-07-15",1.2451,1.2451,1.1759,1.2174,17204.0],["2009-07-16",1.2036,1.2036,1.1897,1.2036,2458.0],["2009-07-17",1.1344,1.1897,1.1344,1.1897,2241.0],["2009-07-20",1.1897,1.1897,1.1482,1.1759,10481.0],["2009-07-21",1.1344,1.1897,1.1067,1.1897,41419.0],["2009-07-22",1.1759,1.2174,1.1621,1.2174,3108.0],["2009-07-23",1.1344,1.2036,1.1344,1.2036,1518.0],["2009-07-24",1.1067,1.1759,1.1067,1.1759,11638.0],["2009-07-27",1.1344,1.1759,1.0791,1.1759,41997.0],["2009-07-28",1.1344,1.1759,1.1344,1.1621,11276.0],["2009-07-29",1.1621,1.1621,1.1206,1.1344,11638.0],["2009-07-30",1.1621,1.1897,1.1482,1.1897,52768.0],["2009-07-31",1.1344,1.2036,1.1344,1.2036,5711.0],["2009-08-03",1.1344,1.1759,1.0791,1.1759,32456.0],["2009-08-04",1.1482,1.1897,1.1482,1.1897,9469.0],["2009-08-05",1.0514,1.1621,1.0514,1.1621,75032.0],["2009-08-06",1.1206,1.1897,1.1206,1.1897,4193.0],["2009-08-07",1.1759,1.2036,1.1759,1.2036,16120.0],["2009-08-10",1.2036,1.2036,1.1759,1.1897,2891.0],["2009-08-11",1.1759,1.1897,1.1482,1.1759,8963.0],["2009-08-12",1.1759,1.2036,1.1482,1.2036,56165.0],["2009-08-13",1.1482,1.2036,1.1482,1.2036,85368.0],["2009-08-14",1.1621,1.1759,1.1482,1.1759,44744.0],["2009-08-17",1.1344,1.1621,1.1067,1.1621,43660.0],["2009-08-18",1.2036,1.2036,1.1621,1.1759,5855.0],["2009-08-19",1.1759,1.1759,1.1067,1.1759,9252.0],["2009-08-20",1.1344,1.1759,1.1344,1.1759,10843.0],["2009-08-21",1.1897,1.2036,1.0791,1.1897,13445.0],["2009-08-24",1.1759,1.1897,1.1067,1.1482,35130.0],["2009-08-25",1.1621,1.1759,1.1206,1.1621,41130.0],["2009-08-26",1.1206,1.1621,1.1206,1.1621,37516.0],["2009-08-27",1.1344,1.1621,1.1206,1.1482,33468.0],["2009-08-28",1.1482,1.1482,1.1206,1.1482,47636.0],["2009-08-31",1.1344,1.1344,1.1067,1.1344,12939.0],["2009-09-01",1.1344,1.1344,1.0929,1.1344,31010.0],["2009-09-02",1.1067,1.1344,1.0929,1.1206,20818.0],["2009-09-03",1.1067,1.1206,1.1067,1.1206,17927.0],["2009-09-04",1.1067,1.1206,1.0791,1.1206,17638.0],["2009-09-08",1.1482,1.1897,1.1344,1.1482,74020.0],["2009-09-09",1.1206,1.1897,1.1206,1.1759,13300.0],["2009-09-10",1.1759,1.2174,1.1759,1.2174,32022.0],["2009-09-11",1.2312,1.3142,1.2312,1.2589,24577.0],["2009-09-14",1.2589,1.3004,1.2174,1.2589,15686.0],["2009-09-15",1.3142,1.3142,1.2174,1.2727,9831.0],["2009-09-16",1.2589,1.3142,1.2451,1.2727,17132.0],["2009-09-17",1.2866,1.3419,1.2451,1.3281,16481.0],["2009-09-18",1.3004,1.3004,1.2451,1.2589,11421.0],["2009-09-21",1.2866,1.2866,1.2589,1.2589,1663.0],["2009-09-22",1.2174,1.5909,1.2174,1.2866,246780.0],["2009-09-23",1.2727,1.3419,1.2727,1.2866,35058.0],["2009-09-24",1.2727,1.2866,1.2036,1.2727,24649.0],["2009-09-25",1.2312,1.2727,1.1759,1.2451,15758.0],["2009-09-28",1.1897,1.2451,1.1897,1.2451,13517.0],["2009-09-29",1.1759,1.2451,1.1759,1.2451,21685.0],["2009-09-30",1.2451,1.3142,1.2451,1.3142,12794.0],["2009-10-01",1.3281,1.3281,1.2727,1.2866,4554.0],["2009-10-02",1.2451,1.3004,1.2036,1.2589,5132.0],["2009-10-05",1.2727,1.3281,1.2312,1.3281,1879.0],["2009-10-06",1.3281,1.3557,1.2589,1.3142,70405.0],["2009-10-07",1.3696,1.3834,1.2451,1.3142,13517.0],["2009-10-08",1.3142,1.3142,1.2451,1.3004,7156.0],["2009-10-09",1.2866,1.3834,1.2866,1.3834,47708.0],["2009-10-12",1.3696,1.4526,1.3696,1.4249,77634.0],["2009-10-13",1.4388,1.4388,1.3834,1.4249,19806.0],["2009-10-14",1.4388,1.5079,1.4111,1.4526,40769.0],["2009-10-15",1.4664,1.4664,1.3973,1.4249,7084.0],["2009-10-16",1.4111,1.4526,1.4111,1.4526,18722.0],["2009-10-19",1.4526,1.4526,1.4111,1.4388,31444.0],["2009-10-20",1.4526,1.4803,1.4388,1.4664,16120.0],["2009-10-21",1.4664,1.4803,1.4249,1.4388,29926.0],["2009-10-22",1.4111,1.5218,1.3834,1.4803,77489.0],["2009-10-23",1.4803,1.5218,1.4388,1.5079,9252.0],["2009-10-26",1.4803,1.5218,1.3834,1.4526,8457.0],["2009-10-27",1.4526,1.4526,1.4249,1.4388,3181.0],["2009-10-28",1.4526,1.4526,1.3973,1.4111,10770.0],["2009-10-29",1.3834,1.5079,1.3557,1.4526,628372.0],["2009-10-30",1.4526,1.4526,1.2451,1.3973,74309.0],["2009-11-02",1.3696,1.3696,1.2451,1.3557,18866.0],["2009-11-03",1.3557,1.3834,1.2727,1.3281,43082.0],["2009-11-04",1.3281,1.3696,1.2866,1.3557,35853.0],["2009-11-05",1.3834,1.4526,1.3557,1.3973,11927.0],["2009-11-06",1.3696,1.3973,1.2727,1.3973,11710.0],["2009-11-09",1.3696,1.4388,1.3281,1.3834,15830.0],["2009-11-10",1.3834,1.6878,1.3696,1.4526,439275.0],["2009-11-11",1.4111,1.4388,1.3696,1.4388,78501.0],["2009-11-12",1.4249,1.4803,1.3834,1.4249,18143.0],["2009-11-13",1.3973,1.4526,1.3973,1.4526,21107.0],["2009-11-16",1.4249,1.4388,1.3973,1.4111,19011.0],["2009-11-17",1.4526,1.4803,1.4249,1.4526,20384.0],["2009-11-18",1.4526,1.4526,1.3973,1.4388,33396.0],["2009-11-19",1.3973,1.4664,1.3973,1.4664,10409.0],["2009-11-20",1.4664,1.4664,1.3834,1.4111,12794.0],["2009-11-23",1.3973,1.4111,1.3834,1.4111,24071.0],["2009-11-24",1.4249,1.4388,1.3696,1.4388,35347.0],["2009-11-25",1.4111,1.5494,1.3834,1.5494,16626.0],["2009-11-27",1.3834,1.4388,1.3834,1.4111,15252.0],["2009-11-30",1.4803,1.5218,1.3834,1.5218,19878.0],["2009-12-01",1.4111,1.4664,1.3834,1.4664,38094.0],["2009-12-02",1.4249,1.4664,1.4111,1.4526,78935.0],["2009-12-03",1.4388,1.4664,1.3973,1.4388,95705.0],["2009-12-04",1.4388,1.5771,1.4111,1.5633,53635.0],["2009-12-07",1.5633,1.5909,1.5356,1.5494,16987.0],["2009-12-08",1.5218,1.5633,1.5079,1.5633,2964.0],["2009-12-09",1.5218,1.5771,1.5218,1.5771,17204.0],["2009-12-10",1.5079,1.6601,1.5079,1.6463,32167.0],["2009-12-11",1.6463,1.7016,1.6463,1.6463,74526.0],["2009-12-14",1.6878,1.6878,1.5218,1.5771,90284.0],["2009-12-15",1.5218,1.5633,1.4941,1.5218,23709.0],["2009-12-16",1.5909,1.6463,1.5633,1.5633,12216.0],["2009-12-17",1.5909,1.6601,1.5218,1.5771,26239.0],["2009-12-18",1.5771,1.6324,1.5633,1.5771,6144.0],["2009-12-21",1.5633,1.6048,1.5633,1.5633,3036.0],["2009-12-22",1.5494,1.6324,1.5356,1.6186,63972.0],["2009-12-23",1.6463,1.7293,1.6324,1.7016,76767.0],["2009-12-24",1.6878,1.7293,1.6324,1.7293,28191.0],["2009-12-28",1.7154,1.7984,1.7154,1.7846,101054.0],["2009-12-29",1.7846,1.7984,1.6186,1.7569,69683.0],["2009-12-30",1.7431,1.7984,1.7293,1.7293,18722.0],["2009-12-31",1.7569,1.7984,1.6324,1.7708,36648.0],["2010-01-04",1.7984,1.7984,1.7293,1.7708,28336.0],["2010-01-05",1.7569,1.7846,1.7431,1.7708,44744.0],["2010-01-06",1.7984,1.7984,1.7154,1.7293,46262.0],["2010-01-07",1.7293,1.7431,1.7016,1.7154,15180.0],["2010-01-08",1.7293,1.7708,1.7293,1.7708,10770.0],["2010-01-11",1.7984,1.7984,1.7293,1.7708,79369.0],["2010-01-12",1.7984,1.7984,1.7569,1.7708,46045.0],["2010-01-13",1.7708,1.7984,1.7431,1.7569,23131.0],["2010-01-14",1.7569,1.7846,1.7569,1.7569,18866.0],["2010-01-15",1.7984,1.7984,1.7569,1.7846,59996.0],["2010-01-19",1.7569,1.7846,1.7431,1.7708,39034.0],["2010-01-20",1.7846,1.7846,1.7569,1.7708,38166.0],["2010-01-21",1.7708,1.7846,1.7293,1.7569,17638.0],["2010-01-22",1.7708,1.7846,1.7431,1.7708,6072.0],["2010-01-25",1.7984,1.7984,1.7016,1.7846,27757.0],["2010-01-26",1.7984,1.7984,1.6601,1.7708,39395.0],["2010-01-27",1.7293,1.7984,1.7154,1.7708,44238.0],["2010-01-28",1.7708,1.7984,1.6739,1.7984,34191.0],["2010-01-29",1.7708,1.7846,1.6739,1.7293,14312.0],["2010-02-01",1.7708,1.7708,1.7016,1.7293,26239.0],["2010-02-02",1.7569,1.7569,1.6878,1.7293,24938.0],["2010-02-03",1.7293,1.7708,1.7293,1.7708,51033.0],["2010-02-04",1.7846,1.7846,1.7016,1.7154,30070.0],["2010-02-05",1.6601,1.7431,1.6601,1.7154,112331.0],["2010-02-08",1.7016,1.7016,1.6878,1.6878,17276.0],["2010-02-09",1.6739,1.7293,1.6739,1.7154,67514.0],["2010-02-10",1.7016,1.7431,1.7016,1.7154,7012.0],["2010-02-11",1.7016,1.7846,1.7016,1.7016,21469.0],["2010-02-12",1.6878,1.7569,1.6878,1.7569,45106.0],["2010-02-16",1.7431,1.8953,1.7154,1.8399,101922.0],["2010-02-17",1.8123,1.8814,1.7846,1.8814,34986.0],["2010-02-18",1.8676,1.8676,1.7708,1.8261,9108.0],["2010-02-19",1.8399,1.8814,1.8123,1.8676,36865.0],["2010-02-22",1.9091,1.9368,1.8261,1.9229,51756.0],["2010-02-23",1.9783,1.9783,1.8676,1.8814,51611.0],["2010-02-24",1.9368,1.9921,1.8953,1.9229,107415.0],["2010-02-25",1.9921,1.9921,1.9091,1.9645,50238.0],["2010-02-26",1.9783,1.9783,1.9506,1.9506,11638.0],["2010-03-01",1.9506,1.9921,1.9506,1.9921,23854.0],["2010-03-02",1.9921,2.0336,1.9783,2.006,33106.0],["2010-03-03",1.9783,1.9921,1.9506,1.9506,16192.0],["2010-03-04",2.006,2.0198,1.8261,1.8676,62093.0],["2010-03-05",1.8676,1.9368,1.7984,1.8676,29420.0],["2010-03-08",1.8953,1.9091,1.8538,1.8538,12433.0],["2010-03-09",1.8399,1.9368,1.8399,1.9091,18433.0],["2010-03-10",1.9091,1.9091,1.8399,1.8538,5638.0],["2010-03-11",1.8676,1.9645,1.8676,1.9645,25083.0],["2010-03-12",1.9229,2.006,1.9091,2.006,43226.0],["2010-03-15",2.006,2.0198,1.9091,2.0198,69393.0],["2010-03-16",2.0475,2.0613,1.9506,2.006,30721.0],["2010-03-17",1.9921,2.0751,1.9506,2.0751,57250.0],["2010-03-18",2.0751,2.0751,2.0198,2.0198,6795.0],["2010-03-19",2.0198,2.0336,1.9645,2.0198,26239.0],["2010-03-22",2.0751,2.1443,2.0751,2.1305,132281.0],["2010-03-23",2.1443,2.1443,2.089,2.1028,35492.0],["2010-03-24",2.0751,2.1581,2.0751,2.1443,62960.0],["2010-03-25",2.1996,2.2826,2.172,2.2135,124764.0],["2010-03-26",2.2411,2.3518,2.2135,2.2826,81610.0],["2010-03-29",2.2826,2.2826,2.1443,2.2135,37660.0],["2010-03-30",2.1858,2.1996,2.1443,2.1443,41275.0],["2010-03-31",2.1443,2.1443,2.0198,2.0198,52190.0],["2010-04-01",2.0198,2.0613,2.006,2.0336,26167.0],["2010-04-05",2.089,2.1166,1.9506,1.9921,33685.0],["2010-04-06",1.9368,2.0198,1.9368,1.9921,41275.0],["2010-04-07",1.9921,2.0751,1.9921,2.006,11999.0],["2010-04-08",2.006,2.0751,2.006,2.0336,42287.0],["2010-04-09",2.0475,2.0475,2.006,2.0475,16409.0],["2010-04-12",2.0751,2.1305,2.0198,2.1305,32094.0],["2010-04-13",2.1443,2.1443,2.0475,2.0751,44817.0],["2010-04-14",2.1305,2.1305,2.0336,2.0751,18433.0],["2010-04-15",2.0336,2.1028,2.0336,2.0613,38311.0],["2010-04-16",2.0613,2.0613,1.9645,2.0475,38383.0],["2010-04-19",2.0475,2.0475,1.9921,2.0475,49443.0],["2010-04-20",2.006,2.0475,2.006,2.0475,23203.0],["2010-04-21",2.1028,2.1028,2.006,2.0613,33902.0],["2010-04-22",2.0475,2.0613,2.0198,2.0613,35347.0],["2010-04-23",2.0198,2.0475,2.006,2.0475,24649.0],["2010-04-26",2.0475,2.0751,2.006,2.0475,59996.0],["2010-04-27",2.0198,2.0751,2.0198,2.0198,63900.0],["2010-04-28",2.0198,2.0751,2.006,2.0751,54430.0],["2010-04-29",2.1166,2.1443,2.0751,2.1305,15614.0],["2010-04-30",2.1305,2.1305,2.089,2.1028,5421.0],["2010-05-03",2.0751,2.1305,2.0751,2.0751,18722.0],["2010-05-04",2.0751,2.1028,2.0751,2.1028,27613.0],["2010-05-05",2.0751,2.1028,2.0751,2.089,26529.0],["2010-05-06",2.0475,2.0751,1.9921,2.0751,28191.0],["2010-05-07",2.006,2.0613,2.006,2.006,44889.0],["2010-05-10",2.0336,2.1028,2.0336,2.1028,25011.0],["2010-05-11",2.0751,2.1028,2.0751,2.1028,10915.0],["2010-05-12",2.1305,2.1305,2.0751,2.089,20167.0],["2010-05-13",2.2135,2.2135,2.0475,2.1581,1315729.0],["2010-05-14",2.1858,2.1858,2.0475,2.1166,87609.0],["2010-05-17",2.1166,2.1166,2.0751,2.1028,22481.0],["2010-05-18",2.0198,2.089,2.0198,2.089,20023.0],["2010-05-19",2.0336,2.0751,2.0336,2.0751,14746.0],["2010-05-20",2.0475,2.0613,1.8676,1.9645,41781.0],["2010-05-21",1.8953,1.9368,1.8953,1.9368,29492.0],["2010-05-24",1.9783,1.9783,1.9368,1.9645,4626.0],["2010-05-25",1.9229,1.9645,1.8676,1.9506,43660.0],["2010-05-26",1.9229,1.9229,1.8676,1.8953,23709.0],["2010-05-27",1.9229,1.9506,1.8676,1.8953,40624.0],["2010-05-28",1.9229,1.9368,1.8814,1.9368,316608.0],["2010-06-01",1.9368,1.9368,1.8953,1.9091,40118.0],["2010-06-02",1.8953,1.9368,1.8814,1.8953,48359.0],["2010-06-03",1.8953,1.8953,1.8399,1.8953,19734.0],["2010-06-04",1.8953,1.8953,1.8676,1.8676,7301.0],["2010-06-07",1.8676,1.8676,1.8261,1.8538,9036.0],["2010-06-08",1.8399,1.8953,1.8261,1.8676,2313.0],["2010-06-09",1.8399,1.8676,1.8261,1.8676,5132.0],["2010-06-10",1.8676,1.8676,1.8261,1.8399,3831.0],["2010-06-11",1.8123,1.8399,1.7569,1.7846,29492.0],["2010-06-14",1.7569,1.8123,1.7431,1.7846,28697.0],["2010-06-15",1.7846,1.8953,1.7846,1.8953,10987.0],["2010-06-16",1.8399,1.9091,1.8123,1.9091,2602.0],["2010-06-17",1.9091,1.9368,1.8538,1.8538,6506.0],["2010-06-18",1.8399,1.9368,1.8399,1.9368,19228.0],["2010-06-21",1.9368,1.9645,1.8676,1.9645,16698.0],["2010-06-22",1.9368,1.9783,1.9091,1.9506,24071.0],["2010-06-23",1.9645,1.9645,1.8261,1.8676,81176.0],["2010-06-24",1.8676,1.8814,1.8123,1.8676,15686.0],["2010-06-25",1.8538,2.006,1.8261,1.8814,142763.0],["2010-06-28",1.9091,1.9091,1.7431,1.7708,25444.0],["2010-06-29",1.7431,1.7984,1.7016,1.7569,11566.0],["2010-06-30",1.7293,1.7569,1.6463,1.7431,65056.0],["2010-07-01",1.7431,1.7984,1.7431,1.7431,40624.0],["2010-07-02",1.7431,1.7846,1.7154,1.7431,17565.0],["2010-07-06",1.7431,1.7984,1.7016,1.7293,7807.0],["2010-07-07",1.6878,1.7431,1.6601,1.7431,11421.0],["2010-07-08",1.7293,1.7293,1.7016,1.7154,16047.0],["2010-07-09",1.7154,1.8676,1.7154,1.8538,64840.0],["2010-07-12",1.8261,1.9229,1.7984,1.8953,11855.0],["2010-07-13",1.9229,2.0336,1.9091,2.006,54069.0],["2010-07-14",2.006,2.0336,1.9645,2.0336,16409.0],["2010-07-15",2.0198,2.0336,2.006,2.0336,16120.0],["2010-07-16",1.9921,1.9921,1.8123,1.8953,106331.0],["2010-07-19",1.8953,1.8953,1.8261,1.8953,5638.0],["2010-07-20",1.9091,1.9368,1.8399,1.9368,10120.0],["2010-07-21",1.9229,1.9229,1.8538,1.9229,6867.0],["2010-07-22",1.9091,1.9645,1.8123,1.9506,15108.0],["2010-07-23",1.9368,1.9506,1.9091,1.9229,6433.0],["2010-07-26",1.9506,1.9783,1.9091,1.9368,12722.0],["2010-07-27",1.9506,1.9645,1.9229,1.9368,4120.0],["2010-07-28",1.9368,1.9368,1.9229,1.9229,3253.0],["2010-07-29",1.8953,2.006,1.8814,1.9921,17999.0],["2010-07-30",2.006,2.006,1.9091,2.006,51611.0],["2010-08-02",2.0198,2.0198,1.8953,1.9368,13590.0],["2010-08-03",1.9091,1.9921,1.8953,1.9091,10698.0],["2010-08-04",1.8676,1.9783,1.8676,1.8953,4771.0],["2010-08-05",1.9229,1.9506,1.7846,1.8123,30866.0],["2010-08-06",1.7984,1.9229,1.7846,1.9229,17276.0],["2010-08-09",1.9506,2.006,1.8953,1.9921,52407.0],["2010-08-10",1.9506,2.0198,1.7984,1.9645,45829.0],["2010-08-11",1.9783,2.0198,1.9368,1.9645,39323.0],["2010-08-12",2.0751,2.1028,1.9368,1.9368,169219.0],["2010-08-13",1.9368,1.9506,1.8814,1.9506,14746.0],["2010-08-16",1.9921,2.006,1.9368,1.9921,43588.0],["2010-08-17",1.9645,2.006,1.9368,1.9783,19155.0],["2010-08-18",1.9921,2.006,1.8814,1.9229,7373.0],["2010-08-19",1.9368,1.9645,1.9091,1.9368,19228.0],["2010-08-20",1.9368,1.9506,1.9091,1.9368,36648.0],["2010-08-23",1.9368,1.9368,1.8953,1.9368,1446.0],["2010-08-24",1.8676,1.9091,1.8399,1.9091,15108.0],["2010-08-25",1.8538,1.8814,1.7984,1.8538,15758.0],["2010-08-26",1.8538,1.8676,1.7984,1.8261,10481.0],["2010-08-27",1.8399,1.8953,1.8261,1.8399,27757.0],["2010-08-30",1.8676,1.8676,1.8261,1.8261,12072.0],["2010-08-31",1.8261,1.9783,1.8261,1.9783,4120.0],["2010-09-01",1.9783,2.006,1.6739,1.8399,83923.0],["2010-09-02",1.8814,1.9506,1.8814,1.9506,16264.0],["2010-09-03",1.9645,1.9645,1.9229,1.9368,9108.0],["2010-09-07",2.1028,2.2135,2.0751,2.0751,286682.0],["2010-09-08",2.2135,2.2135,2.1166,2.1581,125992.0],["2010-09-09",2.2135,2.2135,2.1028,2.1996,71562.0],["2010-09-10",2.172,2.2135,2.1443,2.1858,36721.0],["2010-09-13",2.2688,2.2688,2.1443,2.1858,39395.0],["2010-09-14",2.1581,2.2411,2.1581,2.2411,87537.0],["2010-09-15",2.2135,2.2688,2.1996,2.2135,32962.0],["2010-09-16",2.1858,2.2411,2.172,2.1858,10843.0],["2010-09-17",2.1443,2.2411,2.1443,2.1581,33974.0],["2010-09-20",2.1996,2.2965,2.1996,2.2411,33323.0],["2010-09-21",2.2688,2.2826,2.1581,2.1858,54141.0],["2010-09-22",2.1996,2.2135,2.1581,2.1858,114933.0],["2010-09-23",2.1443,2.3103,2.1443,2.1996,34480.0],["2010-09-24",2.2273,2.3103,2.2273,2.2965,87682.0],["2010-09-27",2.2965,2.4348,2.2965,2.421,201747.0],["2010-09-28",2.4901,2.5317,2.338,2.4901,67442.0],["2010-09-29",2.4901,2.5593,2.4763,2.5455,70116.0],["2010-09-30",2.6285,2.6977,2.5455,2.6008,149630.0],["2010-10-01",2.7115,2.753,2.6285,2.753,174062.0],["2010-10-04",3.0573,3.3617,2.919,2.9882,1196459.0],["2010-10-05",3.0989,3.1127,2.9882,3.0297,631191.0],["2010-10-06",3.1127,3.3064,3.085,3.2095,456551.0],["2010-10-07",3.2649,3.3202,2.9328,3.0297,256973.0],["2010-10-08",3.085,3.2095,3.0712,3.1265,187579.0],["2010-10-11",3.1819,3.3479,3.085,3.2234,366484.0],["2010-10-12",3.2787,3.2925,3.2234,3.251,213963.0],["2010-10-13",3.2925,3.3479,3.2234,3.2372,447588.0],["2010-10-14",3.3202,3.3479,3.1957,3.2925,212011.0],["2010-10-15",3.3064,3.3202,3.1265,3.2372,141534.0],["2010-10-18",3.3064,3.3064,3.2649,3.3064,135245.0],["2010-10-19",3.3064,3.3479,3.1957,3.2787,424746.0],["2010-10-20",3.3617,3.4724,3.2925,3.3479,532595.0],["2010-10-21",3.334,3.3894,3.1819,3.3755,202687.0],["2010-10-22",3.3479,3.5,3.3479,3.417,277791.0],["2010-10-25",3.4585,3.5,3.4309,3.4447,260731.0],["2010-10-26",3.4585,3.4862,3.4309,3.4585,109873.0],["2010-10-27",3.4862,3.5277,3.4032,3.4585,126282.0],["2010-10-28",3.4585,3.5277,3.4447,3.4862,96067.0],["2010-10-29",3.5,3.5554,3.334,3.3894,146449.0],["2010-11-01",3.3894,3.5554,3.3755,3.5139,322318.0],["2010-11-02",3.4585,3.6522,3.4585,3.6107,190254.0],["2010-11-03",3.6245,3.6799,3.5415,3.5969,108572.0],["2010-11-04",3.7076,3.7352,3.6384,3.7214,200952.0],["2010-11-05",3.7767,3.7906,3.6937,3.7491,292898.0],["2010-11-08",3.8044,3.9012,3.7767,3.8459,279742.0],["2010-11-09",3.9012,3.9427,3.8321,3.9012,180784.0],["2010-11-10",3.9151,3.9427,3.1265,3.4862,971436.0],["2010-11-11",3.5139,3.5139,3.2095,3.251,385278.0],["2010-11-12",3.2095,3.4724,3.2095,3.4585,177242.0],["2010-11-15",3.9981,3.9981,3.5415,3.7629,516258.0],["2010-11-16",3.8044,3.8044,3.4862,3.583,232324.0],["2010-11-17",3.6384,3.7214,3.583,3.6937,92525.0],["2010-11-18",3.9012,3.9012,3.7076,3.7352,135534.0],["2010-11-19",3.8459,3.8459,3.6107,3.6937,98741.0],["2010-11-22",3.3755,3.4447,3.1265,3.334,551895.0],["2010-11-23",3.2649,3.3617,3.2649,3.3064,102066.0],["2010-11-24",3.2649,3.334,3.2095,3.2095,123029.0],["2010-11-26",3.2095,3.2925,3.1819,3.2787,50310.0],["2010-11-29",3.2925,3.334,3.251,3.251,184110.0],["2010-11-30",3.2787,3.3202,3.1819,3.1957,103006.0],["2010-12-01",3.3202,3.3202,3.1819,3.1819,92741.0],["2010-12-02",3.1819,3.1819,2.9743,2.9882,315957.0],["2010-12-03",2.8913,3.168,2.8913,3.168,126065.0],["2010-12-06",3.1127,3.168,3.085,3.0989,169436.0],["2010-12-07",3.1542,3.1542,2.9743,2.9882,123535.0],["2010-12-08",3.002,3.0573,2.9328,3.0573,102500.0],["2010-12-09",3.0573,3.0712,2.9882,3.0297,37010.0],["2010-12-10",3.002,3.002,2.9605,2.9743,66574.0],["2010-12-13",2.9605,3.002,2.7945,2.9743,126209.0],["2010-12-14",3.002,3.1127,2.9052,3.0712,80453.0],["2010-12-15",3.0573,3.168,3.0573,3.1404,71128.0],["2010-12-16",3.1542,3.2234,3.1542,3.1819,57250.0],["2010-12-17",3.1819,3.1819,3.0435,3.1265,81610.0],["2010-12-20",3.168,3.1819,3.0712,3.1127,40841.0],["2010-12-21",3.1127,3.1819,3.1127,3.1265,51828.0],["2010-12-22",3.1404,3.334,3.1404,3.2925,138498.0],["2010-12-23",3.2372,3.3202,3.1819,3.2095,91657.0],["2010-12-27",3.1819,3.1957,3.1265,3.1819,47202.0],["2010-12-28",3.1542,3.1819,3.1127,3.1404,39974.0],["2010-12-29",3.1265,3.2649,3.1127,3.2649,92452.0],["2010-12-30",3.251,3.3202,3.1819,3.2787,106331.0],["2010-12-31",3.2925,3.5554,3.2095,3.5415,147244.0],["2011-01-03",3.6661,3.7352,3.5,3.6384,167701.0],["2011-01-04",3.583,3.6661,3.5,3.5277,154690.0],["2011-01-05",3.5415,3.6522,3.4032,3.6245,99175.0],["2011-01-06",3.6245,3.6937,3.5969,3.6522,69104.0],["2011-01-07",3.6522,3.6522,3.5692,3.6522,50672.0],["2011-01-10",3.6107,3.8044,3.6107,3.7906,137775.0],["2011-01-11",3.8459,3.8874,3.5277,3.6799,182086.0],["2011-01-12",3.7491,3.7491,3.5415,3.6107,117535.0],["2011-01-13",3.5692,3.6799,3.5415,3.6107,56021.0],["2011-01-14",3.6107,3.7906,3.5969,3.7352,96862.0],["2011-01-18",3.8044,4.1502,3.7629,4.0396,503392.0],["2011-01-19",4.1502,4.1641,3.9151,4.0119,192422.0],["2011-01-20",3.9842,4.0119,3.7491,3.8182,126426.0],["2011-01-21",3.8182,3.9566,3.8044,3.9151,56238.0],["2011-01-24",3.9704,4.0811,3.9704,4.0811,386724.0],["2011-01-25",4.0672,4.0811,4.0257,4.0811,125992.0],["2011-01-26",4.1087,4.1779,4.0396,4.0811,196326.0],["2011-01-27",4.1087,4.1364,4.0396,4.1087,65201.0],["2011-01-28",4.1226,4.1226,3.9842,4.0396,110234.0],["2011-01-31",4.0672,4.2886,4.0119,4.1918,382170.0],["2011-02-01",4.2194,4.2471,3.7491,4.0257,348558.0],["2011-02-02",4.0257,4.0257,3.8044,4.0257,83489.0],["2011-02-03",4.0396,4.1226,3.9566,4.0257,57177.0],["2011-02-04",4.0672,4.1364,3.9704,4.0534,132498.0],["2011-02-07",3.9842,4.1087,3.9704,4.0672,170881.0],["2011-02-08",4.1364,4.1502,4.0534,4.0672,122161.0],["2011-02-09",4.1226,4.1226,4.0257,4.0534,49371.0],["2011-02-10",4.0811,4.0949,4.0119,4.0811,232034.0],["2011-02-11",3.8597,3.9981,3.4862,3.7214,462045.0],["2011-02-14",3.7629,3.7629,3.0712,3.1542,1008301.0],["2011-02-15",3.1819,3.3064,3.0435,3.3064,254298.0],["2011-02-16",3.2649,3.3617,3.1819,3.3479,193940.0],["2011-02-17",3.4032,3.4032,3.1957,3.2095,133655.0],["2011-02-18",3.251,3.2787,3.1265,3.1542,111608.0],["2011-02-22",3.0712,3.1404,2.9743,3.002,245262.0],["2011-02-23",3.0158,3.0989,2.9743,3.0158,137630.0],["2011-02-24",3.1542,3.2095,2.9882,3.002,164954.0],["2011-02-25",3.002,3.0712,3.002,3.0435,295211.0],["2011-02-28",3.0158,3.1819,2.9882,3.1127,156352.0],["2011-03-01",3.1265,3.168,3.1127,3.1542,63466.0],["2011-03-02",3.2095,3.2095,3.0989,3.1127,72791.0],["2011-03-03",3.1265,3.2095,3.1265,3.1542,64695.0],["2011-03-04",3.1819,3.2095,3.1127,3.1265,58840.0],["2011-03-07",3.1542,3.1542,2.9882,3.0158,83417.0],["2011-03-08",3.0297,3.1127,2.9882,3.0573,50455.0],["2011-03-09",3.0712,3.085,3.002,3.0158,57900.0],["2011-03-10",2.9743,3.0297,2.919,2.9882,90139.0],["2011-03-11",2.9882,3.0297,2.9605,3.002,31733.0],["2011-03-14",2.8913,3.0712,2.7668,2.9743,84646.0],["2011-03-15",2.9743,3.0158,2.7807,2.9328,99030.0],["2011-03-16",2.9743,3.002,2.919,3.002,29926.0],["2011-03-17",3.0712,3.0712,2.9743,3.002,42503.0],["2011-03-18",3.1127,3.1127,3.002,3.0297,24505.0],["2011-03-21",3.0297,3.2095,3.0297,3.1404,97585.0],["2011-03-22",2.753,3.1542,2.753,3.1265,49009.0],["2011-03-23",3.1265,3.251,3.0989,3.2234,82911.0],["2011-03-24",3.2372,3.2787,3.1819,3.251,45684.0],["2011-03-25",3.2787,3.2787,3.168,3.2234,34914.0],["2011-03-28",3.251,3.251,3.085,3.1127,51033.0],["2011-03-29",3.1265,3.1265,3.0435,3.0712,50093.0],["2011-03-30",3.1127,3.1542,2.9743,3.002,110451.0],["2011-03-31",2.9882,3.0435,2.9052,2.9328,91368.0],["2011-04-01",2.9605,3.1127,2.9605,3.0573,76333.0],["2011-04-04",3.085,3.1404,3.085,3.1127,36721.0],["2011-04-05",3.0989,3.1127,3.0435,3.0712,47853.0],["2011-04-06",3.0712,3.085,2.9743,2.9743,52913.0],["2011-04-07",2.9743,3.0989,2.9743,3.0712,41058.0],["2011-04-08",3.0573,3.0989,3.002,3.0435,20673.0],["2011-04-11",3.0435,3.0573,2.919,2.9467,61008.0],["2011-04-12",2.9882,2.9882,2.8498,2.8775,99247.0],["2011-04-13",2.8775,2.8913,2.836,2.8913,86308.0],["2011-04-14",2.8637,3.002,2.8637,2.9882,46479.0],["2011-04-15",3.002,3.002,2.9605,2.9882,10987.0],["2011-04-18",2.9605,2.9743,2.8498,2.8637,96717.0],["2011-04-19",2.8637,3.0435,2.8637,2.9743,74453.0],["2011-04-20",2.9882,3.1265,2.9882,3.1127,77056.0],["2011-04-21",3.1127,3.1957,3.0989,3.1265,102355.0],["2011-04-25",3.1265,3.2234,3.1265,3.2095,52045.0],["2011-04-26",3.168,3.2095,3.1127,3.1404,49371.0],["2011-04-27",3.1265,3.168,3.0989,3.168,18794.0],["2011-04-28",3.1819,3.2925,3.1819,3.251,100042.0],["2011-04-29",3.251,3.2787,3.1819,3.2649,39757.0],["2011-05-02",3.334,3.334,3.168,3.2095,52045.0],["2011-05-03",3.1957,3.1957,2.9605,3.0158,47274.0],["2011-05-04",3.002,3.085,3.002,3.002,26745.0],["2011-05-05",3.2925,3.2925,3.0158,3.168,43299.0],["2011-05-06",3.1819,3.1819,3.0435,3.0435,66068.0],["2011-05-09",3.0435,3.2095,3.0435,3.1819,56888.0],["2011-05-10",3.168,3.2787,3.1127,3.2787,42648.0],["2011-05-11",3.2787,3.2925,3.2649,3.2787,32239.0],["2011-05-12",3.2925,3.3064,3.251,3.251,26601.0],["2011-05-13",3.251,3.2649,3.0435,3.085,51756.0],["2011-05-16",3.0435,3.1404,3.0435,3.0573,37588.0],["2011-05-17",3.0712,3.1404,3.0435,3.1127,20312.0],["2011-05-18",3.0989,3.1127,3.0435,3.0435,9758.0],["2011-05-19",3.0435,3.1127,3.0158,3.0989,11204.0],["2011-05-20",3.085,3.085,3.0297,3.0435,20240.0],["2011-05-23",3.002,3.0712,3.002,3.0573,14240.0],["2011-05-24",3.0573,3.0573,3.0297,3.0297,42648.0],["2011-05-25",3.0297,3.085,3.0158,3.0712,20529.0],["2011-05-26",3.085,3.085,3.0297,3.0573,12867.0],["2011-05-27",3.0435,3.0712,3.002,3.002,30504.0],["2011-05-31",3.002,3.0989,3.002,3.0989,14312.0],["2011-06-01",3.0989,3.1404,3.0712,3.0712,27541.0],["2011-06-02",3.0435,3.1265,3.0297,3.0573,12216.0],["2011-06-03",3.0435,3.0573,2.9882,3.0158,20167.0],["2011-06-06",3.0158,3.0158,2.9882,2.9882,31661.0],["2011-06-07",2.9882,3.0435,2.9882,3.002,6433.0],["2011-06-08",2.9882,2.9882,2.9743,2.9743,26456.0],["2011-06-09",2.9882,3.0297,2.9882,3.002,10120.0],["2011-06-10",3.0158,3.0297,2.9743,3.002,11349.0],["2011-06-13",3.0435,3.0573,2.9743,3.0297,42287.0],["2011-06-14",3.2649,3.5415,3.0573,3.5,433998.0],["2011-06-15",3.6384,4.3301,3.5415,4.0811,1213952.0],["2011-06-16",4.0257,4.1779,3.5415,3.7214,794772.0],["2011-06-17",3.7491,3.9427,3.5277,3.9151,171749.0],["2011-06-20",3.9842,4.2194,3.8736,3.9566,333956.0],["2011-06-21",4.0534,4.6483,3.9704,4.5929,940281.0],["2011-06-22",4.6344,4.8143,4.2194,4.2333,768460.0],["2011-06-23",4.2056,4.5238,3.9151,4.4408,298320.0],["2011-06-24",4.5376,4.5376,4.2886,4.3301,163870.0],["2011-06-27",4.3854,4.5238,4.2194,4.4684,218156.0],["2011-06-28",4.4546,4.6898,4.3578,4.3993,268900.0],["2011-06-29",4.4269,4.4823,4.2471,4.2886,193362.0],["2011-06-30",4.3439,4.4546,4.2886,4.3024,175218.0],["2011-07-01",4.3439,4.4823,4.3163,4.3993,103440.0],["2011-07-05",4.3578,4.6068,4.2886,4.3439,597507.0],["2011-07-06",4.3301,4.4408,4.1502,4.2748,356870.0],["2011-07-07",4.3716,5.0633,4.2886,4.9665,1769605.0],["2011-07-08",4.842,5.4645,4.7866,5.2293,1058901.0],["2011-07-11",5.4645,5.4645,4.8696,4.9941,810169.0],["2011-07-12",4.8973,4.9388,4.5929,4.842,564256.0],["2011-07-13",4.9526,4.9526,4.6759,4.7174,291814.0],["2011-07-14",4.7174,4.842,4.5099,4.6068,387230.0],["2011-07-15",4.8281,4.8281,4.5791,4.7866,178544.0],["2011-07-18",4.6898,4.7866,4.6344,4.759,166833.0],["2011-07-19",4.7866,4.9526,4.7728,4.9111,269767.0],["2011-07-20",5.0356,5.3538,4.9803,5.3123,619843.0],["2011-07-21",5.5475,6.0179,5.4368,5.8795,1489791.0],["2011-07-22",5.9349,6.0594,5.6443,5.8518,690754.0],["2011-07-25",5.755,5.7965,5.4645,5.5475,460960.0],["2011-07-26",5.5752,5.7135,5.4368,5.4368,338076.0],["2011-07-27",5.3953,5.4645,5.1601,5.2016,433637.0],["2011-07-28",5.2846,5.5198,5.1878,5.2431,352461.0],["2011-07-29",5.2431,5.5198,5.1186,5.3953,294705.0],["2011-08-01",5.589,5.7965,5.3953,5.4783,547413.0],["2011-08-02",5.4645,5.4645,5.1325,5.1601,348702.0],["2011-08-03",5.2431,5.2708,4.3439,4.6483,1466876.0],["2011-08-04",4.4823,4.6759,4.2333,4.3024,413325.0],["2011-08-05",4.3578,4.4823,3.6245,4.1779,895682.0],["2011-08-08",4.0534,4.1502,3.6661,3.8736,435083.0],["2011-08-09",3.9012,4.1502,3.8044,3.9842,387664.0],["2011-08-10",4.0672,4.5653,3.9151,4.4131,337281.0],["2011-08-11",4.5376,4.6206,4.4546,4.5099,334823.0],["2011-08-12",4.6344,4.6344,4.2333,4.2333,210999.0],["2011-08-15",4.3024,4.4269,4.1226,4.2056,179194.0],["2011-08-16",4.2333,4.2333,3.9012,4.0396,243745.0],["2011-08-17",4.0119,4.0949,3.9012,3.9151,147461.0],["2011-08-18",3.8874,3.8874,3.6661,3.8321,243745.0],["2011-08-19",3.7629,3.9842,3.6937,3.8459,166544.0],["2011-08-22",3.8736,3.8736,3.6107,3.7214,230806.0],["2011-08-23",3.8044,4.0672,3.5969,3.9427,146666.0],["2011-08-24",3.9427,4.0534,3.7767,4.0534,89416.0],["2011-08-25",4.1641,4.3439,3.9842,4.2886,170809.0],["2011-08-26",4.1918,4.2194,4.0119,4.1502,169942.0],["2011-08-29",4.1641,4.2748,4.0949,4.2056,127510.0],["2011-08-30",4.1502,4.2194,4.0119,4.0811,77056.0],["2011-08-31",4.2194,4.2609,4.0119,4.1502,203337.0],["2011-09-01",4.2886,4.4269,4.1364,4.2748,52117.0],["2011-09-02",4.1502,4.3093,4.1157,4.1848,133582.0],["2011-09-06",3.8113,4.1675,3.8113,3.9185,157003.0],["2011-09-07",3.8805,4.216,3.8424,4.126,359689.0],["2011-09-08",4.1468,4.1952,4.0534,4.1364,151509.0],["2011-09-09",4.1191,4.126,3.8528,3.8909,175218.0],["2011-09-12",3.8321,3.8909,3.7006,3.7248,183314.0],["2011-09-13",3.7179,3.7491,3.6315,3.7283,178110.0],["2011-09-14",3.7387,3.7836,3.462,3.5035,397278.0],["2011-09-15",3.5035,3.5173,3.3306,3.5139,482285.0],["2011-09-16",3.5139,3.5277,3.2994,3.4482,279598.0],["2011-09-19",3.4447,3.4447,3.3064,3.3375,97440.0],["2011-09-20",3.3479,3.3617,3.2337,3.251,416939.0],["2011-09-21",3.2303,3.2614,3.0262,3.0885,519873.0],["2011-09-22",2.9813,3.1058,2.9052,2.9294,295211.0],["2011-09-23",2.8775,2.9086,2.7668,2.8429,237962.0],["2011-09-26",2.836,2.9986,2.798,2.9501,117391.0],["2011-09-27",3.0262,3.1542,2.9847,3.0055,126643.0],["2011-09-28",2.9882,2.9951,2.8014,2.8222,156714.0],["2011-09-29",2.8844,2.8844,2.6458,2.6942,224950.0],["2011-09-30",2.6423,2.6873,2.5801,2.6527,152955.0],["2011-10-03",2.6423,2.7011,2.421,2.4383,240853.0],["2011-10-04",2.4348,2.4521,2.2861,2.4141,390627.0],["2011-10-05",2.4141,2.7426,2.3691,2.6216,320366.0],["2011-10-06",2.5939,2.6596,2.5835,2.6112,76044.0],["2011-10-07",2.6458,2.67,2.4901,2.5489,271213.0],["2011-10-10",2.5732,2.7219,2.5732,2.6838,317764.0],["2011-10-11",2.6977,3.047,2.6977,3.0262,486911.0],["2011-10-12",3.0781,3.1473,3.0573,3.1092,356220.0],["2011-10-13",3.1127,3.1231,3.047,3.1231,79224.0],["2011-10-14",3.2164,3.2164,3.0816,3.1334,141678.0],["2011-10-17",3.1334,3.1576,3.0712,3.1369,159316.0],["2011-10-18",3.1576,3.2787,3.1127,3.2303,136474.0],["2011-10-19",3.2649,3.2649,3.1819,3.2337,127510.0],["2011-10-20",3.2441,3.5796,3.1991,3.5761,272658.0],["2011-10-21",3.6003,3.7629,3.6003,3.6833,277863.0],["2011-10-24",3.7352,3.8839,3.6591,3.8666,237383.0],["2011-10-25",3.8044,3.9566,3.7594,3.8424,316608.0],["2011-10-26",3.8909,4.0188,3.8424,3.9393,507151.0],["2011-10-27",4.043,4.1087,3.9808,4.0672,478526.0],["2011-10-28",4.0257,4.337,3.9842,4.2678,359979.0],["2011-10-31",4.2782,4.4269,4.216,4.3785,575387.0],["2011-11-01",4.0845,4.3439,4.0292,4.1848,359979.0],["2011-11-02",4.3093,4.42,4.2713,4.2748,297524.0],["2011-11-03",4.3508,4.382,4.1537,4.2748,220613.0],["2011-11-04",4.2713,4.3266,4.088,4.2367,204422.0],["2011-11-07",3.9151,4.1606,3.5969,3.6418,502235.0],["2011-11-08",3.6384,3.7975,3.6038,3.7006,210493.0],["2011-11-09",3.7041,3.7041,3.3617,3.5727,377038.0],["2011-11-10",3.6695,3.6695,3.5796,3.628,76333.0],["2011-11-11",3.6868,3.6868,3.4862,3.5485,308223.0],["2011-11-14",3.5519,3.6315,3.2925,3.3859,202398.0],["2011-11-15",3.3755,3.4551,3.2579,3.4551,166255.0],["2011-11-16",3.3963,3.4827,3.3963,3.4412,58984.0],["2011-11-17",3.4067,3.4309,3.2614,3.2994,319499.0],["2011-11-18",3.3064,3.3686,3.2752,3.2891,58984.0],["2011-11-21",3.2787,3.2787,3.13,3.2095,153533.0],["2011-11-22",3.2303,3.2787,3.1507,3.1819,122884.0],["2011-11-23",3.1819,3.2303,2.9882,3.1646,292031.0],["2011-11-25",3.1646,3.168,3.0366,3.1473,40769.0],["2011-11-28",3.1853,3.4205,3.1507,3.2891,224372.0],["2011-11-29",3.2787,3.5173,3.2649,3.3859,413180.0],["2011-11-30",3.424,3.5277,3.4136,3.4897,173484.0],["2011-12-01",3.4897,3.6315,3.4274,3.5692,172038.0],["2011-12-02",3.6176,3.7006,3.6073,3.6626,105825.0],["2011-12-05",3.7076,3.9185,3.6626,3.8424,612976.0],["2011-12-06",3.8666,4.0707,3.8666,3.9946,296079.0],["2011-12-07",3.9358,4.1883,3.8909,3.9808,475056.0],["2011-12-08",3.9427,4.0119,3.8355,3.9185,121439.0],["2011-12-09",3.9462,3.9981,3.8805,3.9773,129824.0],["2011-12-12",4.043,4.043,3.9393,3.9912,121728.0],["2011-12-13",4.0257,4.1157,3.9669,3.9739,279309.0],["2011-12-14",3.96,4.0327,3.9497,3.9912,130113.0],["2011-12-15",4.0327,4.1468,4.0015,4.0845,239697.0],["2011-12-16",4.1295,4.1502,4.0742,4.0811,118547.0],["2011-12-19",4.1087,4.2021,4.0638,4.0742,311403.0],["2011-12-20",4.0084,4.0949,3.8251,4.0845,379640.0],["2011-12-21",4.0742,4.2194,4.0638,4.1918,122017.0],["2011-12-22",4.1952,4.2367,4.126,4.2194,81537.0],["2011-12-23",4.254,4.3197,4.2263,4.3093,71707.0],["2011-12-27",4.3128,4.3232,4.2056,4.2817,61298.0],["2011-12-28",4.254,4.2713,4.1364,4.1572,111030.0],["2011-12-29",4.171,4.3993,4.171,4.3024,229288.0],["2011-12-30",4.3232,4.3578,4.2436,4.2713,76622.0],["2012-01-03",4.3232,4.3232,3.9358,4.0949,318921.0],["2012-01-04",4.0742,4.0811,3.9497,4.0534,351015.0],["2012-01-05",4.0257,4.0672,3.8909,4.0569,82116.0],["2012-01-06",4.0638,4.0984,4.0292,4.0915,86164.0],["2012-01-09",4.0984,4.1399,4.0188,4.0465,55804.0],["2012-01-10",4.1122,4.1191,4.0223,4.0707,112186.0],["2012-01-11",4.0465,4.1295,4.0292,4.0638,67369.0],["2012-01-12",4.0638,4.0638,3.8736,3.9254,334823.0],["2012-01-13",3.9116,4.0119,3.9116,3.9635,86164.0],["2012-01-17",3.9877,4.0534,3.9531,3.9842,333667.0],["2012-01-18",4.005,4.043,3.96,3.9842,172616.0],["2012-01-19",3.9531,3.9946,3.9531,3.9808,123173.0],["2012-01-20",3.9773,3.9912,3.9739,3.9808,98886.0],["2012-01-23",4.1087,4.1191,3.9635,3.9842,148039.0],["2012-01-24",3.9427,4.0292,3.9151,3.9912,117391.0],["2012-01-25",3.9773,4.043,3.9393,3.9669,157870.0],["2012-01-26",3.9808,4.05,3.9462,3.9842,210783.0],["2012-01-27",3.9877,3.9877,3.96,3.9773,101488.0],["2012-01-30",3.9497,3.9877,3.922,3.9497,179845.0],["2012-01-31",3.9531,3.9842,3.9462,3.9669,92814.0],["2012-02-01",3.9773,4.0361,3.9497,4.0154,84718.0],["2012-02-02",3.9773,4.0257,3.96,3.96,273526.0],["2012-02-03",4.0154,4.0292,3.96,3.9842,97729.0],["2012-02-06",3.9566,4.0396,3.9566,4.0084,102644.0],["2012-02-07",4.0015,4.0776,3.9635,3.9773,246636.0],["2012-02-08",3.9773,4.1502,3.9151,4.1399,584062.0],["2012-02-09",4.1502,4.5169,4.0811,4.4477,976424.0],["2012-02-10",4.4857,4.7382,4.4096,4.6759,998687.0],["2012-02-13",4.714,4.9111,4.7071,4.8731,424746.0],["2012-02-14",4.9146,4.9457,4.7762,4.9457,274104.0],["2012-02-15",4.963,5.1013,4.8662,5.0149,385134.0],["2012-02-16",5.0149,5.1878,4.918,5.1532,411735.0],["2012-02-17",5.1636,5.2431,4.9215,4.9561,558039.0],["2012-02-21",4.9388,5.0598,4.9388,5.001,387736.0],["2012-02-22",4.9215,5.2985,4.9215,5.1913,513512.0],["2012-02-23",5.2224,5.3919,5.0841,5.3642,491826.0],["2012-02-24",5.3642,5.4541,5.3296,5.423,335113.0],["2012-02-27",5.4299,5.6098,5.3919,5.5233,481995.0],["2012-02-28",5.5717,5.6997,5.4403,5.6513,968328.0],["2012-02-29",5.6651,5.8415,5.6651,5.8,420409.0],["2012-03-01",5.8034,6.1942,5.8034,6.1458,924090.0],["2012-03-02",6.2081,6.3948,6.1458,6.343,1171304.0],["2012-03-05",6.2669,6.4329,6.1735,6.2496,636685.0],["2012-03-06",6.0317,6.1735,5.9764,6.0421,721403.0],["2012-03-07",6.0386,6.087,5.4368,5.5337,1003314.0],["2012-03-08",5.5752,5.627,5.2397,5.295,817397.0],["2012-03-09",5.1982,5.5855,5.1982,5.5613,1057094.0],["2012-03-12",5.468,5.6305,5.3711,5.6132,422433.0],["2012-03-13",5.2501,5.3158,4.9838,5.2501,1353172.0],["2012-03-14",5.1878,5.7481,5.1878,5.6063,1188363.0],["2012-03-15",5.6409,6.0732,5.4472,5.672,15245453.0],["2012-03-16",5.7343,5.8449,5.6582,5.7204,1524343.0],["2012-03-19",5.7931,5.9037,5.7031,5.8899,743088.0],["2012-03-20",5.9176,5.9176,5.7066,5.8726,716198.0],["2012-03-21",5.8691,5.8864,5.7516,5.8726,381375.0],["2012-03-22",5.8276,6.0144,5.755,5.8622,670514.0],["2012-03-23",5.8484,5.8761,5.5129,5.6582,1628722.0],["2012-03-26",5.7723,5.883,5.6962,5.7861,540402.0],["2012-03-27",5.8449,5.9452,5.7273,5.8518,475345.0],["2012-03-28",5.8691,5.883,5.6651,5.7308,291453.0],["2012-03-29",5.71,5.7308,5.4783,5.6755,388314.0],["2012-03-30",5.7377,5.8415,5.6616,5.8103,475345.0],["2012-04-02",5.9279,6.0836,5.9106,5.9106,1038010.0],["2012-04-03",5.883,6.0732,5.8069,6.0732,881586.0],["2012-04-04",5.9971,6.0767,5.8657,5.9349,561509.0],["2012-04-05",5.9798,6.0697,5.7308,5.7654,1117813.0],["2012-04-09",5.6685,5.8138,5.6374,5.7688,425902.0],["2012-04-10",5.7273,5.8207,5.551,5.5717,769689.0],["2012-04-11",5.5752,5.8449,5.4541,5.8,530571.0],["2012-04-12",5.8138,5.9625,5.8138,5.921,458286.0],["2012-04-13",5.8657,5.9349,5.717,5.9003,441805.0],["2012-04-16",5.9349,5.9521,5.7516,5.8726,367496.0],["2012-04-17",5.9798,6.177,5.921,6.0767,735860.0],["2012-04-18",5.9902,6.1182,5.8449,5.8761,389471.0],["2012-04-19",5.9418,6.0628,5.8346,5.838,323547.0],["2012-04-20",5.8899,5.9798,5.838,5.8588,321523.0],["2012-04-23",5.8311,5.8311,5.6685,5.7377,400747.0],["2012-04-24",5.7654,5.9902,5.7135,5.8103,321523.0],["2012-04-25",5.9729,5.9867,5.7931,5.8346,461466.0],["2012-04-26",5.8553,5.8553,5.7308,5.7861,298392.0],["2012-04-27",5.8138,5.8276,5.6755,5.8276,184471.0],["2012-04-30",5.8899,5.8899,5.7204,5.7446,271213.0],["2012-05-01",5.7446,5.838,5.71,5.7516,384555.0],["2012-05-02",5.755,5.8103,5.71,5.7688,247792.0],["2012-05-03",5.7723,5.8622,5.6028,5.6513,420987.0],["2012-05-04",5.7204,5.8103,5.4922,5.4991,328751.0],["2012-05-07",5.5164,5.6409,5.506,5.5855,233046.0],["2012-05-08",5.5648,5.627,5.4472,5.506,368074.0],["2012-05-09",5.4783,5.4922,5.4334,5.4645,425324.0],["2012-05-10",5.4818,5.5752,5.3953,5.5337,1298236.0],["2012-05-11",5.6028,5.8795,5.589,5.6132,892573.0],["2012-05-14",5.5337,5.5337,5.1878,5.2743,1534463.0],["2012-05-15",5.2916,5.4645,5.2916,5.4195,453949.0],["2012-05-16",5.4645,5.9037,5.4645,5.717,1016614.0],["2012-05-17",5.6997,5.6997,5.4749,5.5371,798025.0],["2012-05-18",5.5579,5.5959,5.3296,5.3815,554280.0],["2012-05-21",5.3434,5.8657,5.3192,5.672,564400.0],["2012-05-22",5.717,5.7861,5.6409,5.6893,409421.0],["2012-05-23",5.6547,5.6893,5.3607,5.6547,994640.0],["2012-05-24",5.7239,6.1562,5.6789,6.1112,1370521.0],["2012-05-25",6.0559,6.132,5.9487,6.1009,336558.0],["2012-05-29",6.087,6.1562,5.8691,6.1562,543004.0],["2012-05-30",6.0559,6.0732,5.9106,6.0559,490380.0],["2012-05-31",5.9694,6.26,5.9625,6.177,2325548.0],["2012-06-01",6.0801,6.0836,5.8311,5.9141,758124.0],["2012-06-04",5.9383,5.9383,5.7239,5.8657,711283.0],["2012-06-05",5.8795,6.0213,5.8553,5.9003,224661.0],["2012-06-06",5.9314,6.0144,5.8795,6.0144,275550.0],["2012-06-07",6.17,6.1873,5.9833,5.9971,359979.0],["2012-06-08",6.0248,6.1562,5.883,6.1354,452214.0],["2012-06-11",6.2254,6.3879,6.1908,6.2115,617313.0],["2012-06-12",6.2115,6.2911,6.1112,6.1597,322390.0],["2012-06-13",6.1735,6.2081,6.0663,6.1458,382821.0],["2012-06-14",6.1908,6.2115,6.1458,6.2012,290007.0],["2012-06-15",6.1804,6.3914,6.1562,6.3741,505127.0],["2012-06-18",6.343,6.5712,6.3395,6.5263,562087.0],["2012-06-19",6.6231,6.7096,6.5263,6.5781,1248793.0],["2012-06-20",6.5712,6.5712,6.1527,6.2219,876092.0],["2012-06-21",6.2323,6.2634,5.9106,6.0006,1153088.0],["2012-06-22",6.0109,6.1354,5.883,5.8864,7560706.0],["2012-06-25",5.8795,5.8795,5.6167,5.672,604880.0],["2012-06-26",5.7066,5.7965,5.6305,5.71,695091.0],["2012-06-27",5.7377,5.8207,5.6685,5.6997,242877.0],["2012-06-28",5.6651,5.7066,5.3607,5.4956,735571.0],["2012-06-29",5.6201,5.8311,5.5648,5.8103,838793.0],["2012-07-02",5.8173,5.8173,5.5682,5.6443,725162.0],["2012-07-03",5.6443,5.6789,5.6374,5.6651,258201.0],["2012-07-05",5.6651,5.7758,5.6374,5.7066,745112.0],["2012-07-06",5.6651,5.7135,5.6098,5.6547,229577.0],["2012-07-09",5.6236,5.6305,5.5164,5.5233,642757.0],["2012-07-10",5.5855,5.5855,5.2328,5.2916,508596.0],["2012-07-11",5.2812,5.3331,5.1221,5.1913,1197326.0],["2012-07-12",5.1532,5.1601,4.7624,5.0218,1026156.0],["2012-07-13",5.046,5.1221,5.0253,5.0668,216565.0],["2012-07-16",5.0979,5.3331,5.091,5.1947,703765.0],["2012-07-17",5.2155,5.2881,5.0529,5.1221,473899.0],["2012-07-18",5.0979,5.1844,5.0875,5.1256,229577.0],["2012-07-19",5.1601,5.2224,5.0564,5.174,557461.0],["2012-07-20",5.1532,5.1532,4.7832,4.8177,768822.0],["2012-07-23",4.7002,4.7036,4.5445,4.6241,582327.0],["2012-07-24",4.6102,4.7417,4.4961,4.5134,669936.0],["2012-07-25",4.5134,4.5411,4.3508,4.3923,747425.0],["2012-07-26",4.4961,4.4961,4.3543,4.4477,627722.0],["2012-07-27",4.4096,4.6102,4.382,4.5307,681502.0],["2012-07-30",4.5445,4.548,4.3993,4.4235,366629.0],["2012-07-31",4.4269,4.4615,4.3232,4.3993,617023.0],["2012-08-01",4.4338,4.4961,4.254,4.3163,416072.0],["2012-08-02",4.2817,4.3612,4.2367,4.3024,317475.0],["2012-08-03",4.3681,4.4961,4.3301,4.4338,541558.0],["2012-08-06",4.4511,4.5549,4.4511,4.4961,501079.0],["2012-08-07",4.9077,5.295,4.6206,4.9077,1529837.0],["2012-08-08",4.9976,5.1394,4.8454,5.1013,996953.0],["2012-08-09",5.1878,5.2189,5.0149,5.0287,718511.0],["2012-08-10",5.0218,5.1844,4.9492,4.963,921198.0],["2012-08-13",4.9561,5.0322,4.9353,5.008,404217.0],["2012-08-14",5.1532,5.5198,5.1013,5.1671,980183.0],["2012-08-15",5.1498,5.2328,5.0633,5.1982,545028.0],["2012-08-16",5.2016,5.2501,5.0737,5.1774,472165.0],["2012-08-17",5.1878,5.257,5.1428,5.1947,560930.0],["2012-08-20",5.1774,5.3262,5.1601,5.2846,645937.0],["2012-08-21",5.2743,5.4264,5.2743,5.3642,649118.0],["2012-08-22",5.3331,5.5337,5.3262,5.4887,437757.0],["2012-08-23",5.4749,5.551,5.4195,5.4818,953003.0],["2012-08-24",5.468,5.4922,5.2777,5.3019,484019.0],["2012-08-27",5.3296,5.3884,5.2431,5.2985,345522.0],["2012-08-28",5.295,5.295,5.1048,5.1221,726607.0],["2012-08-29",5.1359,5.1982,5.0944,5.1325,308223.0],["2012-08-30",5.3642,5.4092,5.1083,5.129,475345.0],["2012-08-31",5.1878,5.2293,5.0322,5.129,414915.0],["2012-09-04",5.1083,5.1083,4.8938,4.9146,773159.0],["2012-09-05",4.8904,5.0495,4.8108,5.0149,399880.0],["2012-09-06",5.0875,5.1913,5.0426,5.1913,358244.0],["2012-09-07",5.2051,5.2051,5.0495,5.1117,331643.0],["2012-09-10",5.1325,5.2743,5.0841,5.2604,700585.0],["2012-09-11",5.2431,5.2916,5.1359,5.2639,361713.0],["2012-09-12",5.3019,5.423,5.2985,5.3988,400458.0],["2012-09-13",5.3607,5.3953,5.1705,5.3884,549076.0],["2012-09-14",5.3953,5.4437,5.378,5.4264,386001.0],["2012-09-17",5.3988,5.4991,5.3192,5.3573,241142.0],["2012-09-18",5.3296,5.3434,5.2397,5.2743,651431.0],["2012-09-19",5.2916,5.4264,5.2604,5.3953,166833.0],["2012-09-20",4.9976,5.0045,4.4477,4.4581,4870264.0],["2012-09-21",4.4788,4.5895,4.3059,4.3232,3067480.0],["2012-09-24",4.2713,4.3854,4.1745,4.1814,1509597.0],["2012-09-25",4.1848,4.3232,4.1779,4.2402,1616578.0],["2012-09-26",4.2609,4.2817,4.1087,4.126,884477.0],["2012-09-27",4.1606,4.2886,4.1537,4.2817,1122439.0],["2012-09-28",4.2575,4.2886,4.1502,4.2333,738173.0],["2012-10-01",4.2851,4.2886,4.1122,4.209,1241275.0],["2012-10-02",4.2471,4.2782,4.171,4.2367,515825.0],["2012-10-03",4.254,4.2817,4.2229,4.2298,756100.0],["2012-10-04",4.2471,4.2817,4.171,4.254,1236938.0],["2012-10-05",4.2713,4.3024,4.1502,4.1779,440070.0],["2012-10-08",4.1675,4.2678,4.1468,4.216,446431.0],["2012-10-09",4.2263,4.2367,4.1537,4.1779,500211.0],["2012-10-10",4.1952,4.2471,3.9912,4.0119,985676.0],["2012-10-11",4.0465,4.1814,4.0465,4.1157,656057.0],["2012-10-12",4.1295,4.2678,4.1295,4.1987,889104.0],["2012-10-15",4.209,4.3059,4.1848,4.3059,1044950.0],["2012-10-16",4.3232,4.3993,4.2817,4.3751,1327728.0],["2012-10-17",4.3578,4.4961,4.3508,4.4477,872623.0],["2012-10-18",4.4477,4.4857,4.3578,4.3785,626276.0],["2012-10-19",4.3647,4.4096,4.1502,4.1987,971508.0],["2012-10-22",4.1987,4.2575,4.1606,4.1883,811614.0],["2012-10-23",4.171,4.3508,4.1675,4.3197,832432.0],["2012-10-24",4.3301,4.3854,4.2644,4.3543,818265.0],["2012-10-25",4.4027,4.4269,4.3232,4.3681,549654.0],["2012-10-26",4.4961,4.6379,4.3751,4.6102,1507573.0],["2012-10-31",4.6275,4.7555,4.5964,4.7486,1260070.0],["2012-11-01",4.7866,4.842,4.6967,4.7728,1281755.0],["2012-11-02",4.8005,4.8385,4.7209,4.7382,848046.0],["2012-11-05",4.7417,4.842,4.7347,4.7866,1134294.0],["2012-11-06",4.835,4.9077,4.714,4.8074,1270189.0],["2012-11-07",4.7797,4.8108,4.6344,4.8039,888236.0],["2012-11-08",4.8074,4.8177,4.7036,4.7278,715331.0],["2012-11-09",4.7347,4.8005,4.7278,4.7624,442962.0],["2012-11-12",4.7693,4.8281,4.7347,4.8108,395254.0],["2012-11-13",4.8247,4.8592,4.7209,4.759,448455.0],["2012-11-14",4.7832,4.7901,4.7036,4.7313,498476.0],["2012-11-15",4.7244,4.8005,4.7036,4.7624,514090.0],["2012-11-16",4.7486,4.7797,4.7036,4.7693,549076.0],["2012-11-19",4.8385,4.918,4.6863,4.918,1044372.0],["2012-11-20",5.0875,5.2224,5.0529,5.2224,1554413.0],["2012-11-21",5.4437,5.4922,4.9768,5.4645,709837.0],["2012-11-23",5.4887,5.5337,5.3988,5.4956,190543.0],["2012-11-26",5.4852,5.6824,5.4645,5.6651,744245.0],["2012-11-27",5.634,5.9591,5.634,5.8518,1348546.0],["2012-11-28",5.838,5.8657,5.6098,5.6582,899802.0],["2012-11-29",5.7516,5.8553,5.4991,5.5406,1290429.0],["2012-11-30",5.4749,5.6305,5.4299,5.4887,1080803.0],["2012-12-03",5.5198,5.5925,5.3089,5.3192,1078201.0],["2012-12-04",5.3365,5.6374,5.3365,5.5959,1511621.0],["2012-12-05",5.6063,5.7343,5.4334,5.5025,503681.0],["2012-12-06",5.4645,5.6132,5.4195,5.4334,374436.0],["2012-12-07",5.5544,5.6409,5.4576,5.4922,396988.0],["2012-12-10",5.461,5.6513,5.3884,5.6443,438624.0],["2012-12-11",5.7412,5.8103,5.6443,5.7896,595049.0],["2012-12-12",5.8207,5.8311,5.6063,5.6547,341474.0],["2012-12-13",5.6824,5.7343,5.5648,5.6651,422433.0],["2012-12-14",5.6409,5.8207,5.6409,5.7343,371544.0],["2012-12-17",5.7723,5.8968,5.7723,5.8588,423878.0],["2012-12-18",5.838,6.0352,5.5786,5.9764,2140210.0],["2012-12-19",5.9833,6.0282,5.8622,5.8968,541558.0],["2012-12-20",5.9037,5.9902,5.7931,5.9037,1328596.0],["2012-12-21",5.8449,5.8934,5.7688,5.8934,710994.0],["2012-12-24",5.8657,5.883,5.7204,5.7723,196615.0],["2012-12-26",5.7827,5.9072,5.7723,5.8691,243455.0],["2012-12-27",5.8934,5.9556,5.7204,5.8207,238829.0],["2012-12-28",5.7931,5.9037,5.7688,5.8,309668.0],["2012-12-31",5.8069,6.0352,5.755,6.0109,572785.0],["2013-01-02",6.1043,6.1216,5.8484,5.9764,925535.0],["2013-01-03",5.9867,6.0594,5.9279,5.9729,529125.0],["2013-01-04",6.0006,6.0524,5.8346,5.8726,441227.0],["2013-01-07",5.8311,5.9452,5.6547,5.7931,750028.0],["2013-01-08",5.8103,5.8484,5.6582,5.8034,796001.0],["2013-01-09",5.883,5.9521,5.7965,5.9314,363448.0],["2013-01-10",5.9764,5.9764,5.8761,5.9314,262249.0],["2013-01-11",5.9418,5.966,5.9037,5.9106,393808.0],["2013-01-14",5.9106,5.9106,5.7792,5.8346,559485.0],["2013-01-15",5.7965,5.9418,5.7585,5.8069,543293.0],["2013-01-16",5.8034,5.9279,5.7308,5.7481,709259.0],["2013-01-17",5.7931,5.9003,5.7239,5.8968,747136.0],["2013-01-18",5.9003,5.921,5.8,5.8346,427348.0],["2013-01-22",5.8449,5.9314,5.7792,5.9176,712439.0],["2013-01-23",5.9141,5.9314,5.7654,5.7758,423300.0],["2013-01-24",5.7758,5.9176,5.7273,5.7412,442962.0],["2013-01-25",5.7412,5.8103,5.7066,5.7931,436022.0],["2013-01-28",5.7931,5.7931,5.7516,5.7792,401904.0],["2013-01-29",5.7896,5.8726,5.755,5.8311,1003892.0],["2013-01-30",5.838,5.838,5.7412,5.7792,608349.0],["2013-01-31",5.7792,5.9141,5.7481,5.7931,385423.0],["2013-02-01",5.8346,5.9072,5.7931,5.8622,773448.0],["2013-02-04",5.8276,5.9037,5.755,5.8622,920620.0],["2013-02-05",5.8761,5.9591,5.8622,5.9591,578857.0],["2013-02-06",5.9487,5.9591,5.7965,5.8518,714463.0],["2013-02-07",5.8657,5.883,5.7308,5.8795,1158292.0],["2013-02-08",5.8691,5.9936,5.8691,5.9418,506572.0],["2013-02-11",5.9729,5.9729,5.8207,5.9141,450190.0],["2013-02-12",5.9176,6.2738,5.9176,6.2012,1152221.0],["2013-02-13",6.2115,6.2911,6.1216,6.2254,945197.0],["2013-02-14",6.2323,6.3118,6.1735,6.2772,545028.0],["2013-02-15",6.3879,6.6058,6.3741,6.4294,1251106.0],["2013-02-19",6.419,6.4433,6.2703,6.419,858166.0],["2013-02-20",6.419,6.419,6.1216,6.1354,756100.0],["2013-02-21",6.1389,6.1389,5.8622,5.9902,629746.0],["2013-02-22",6.004,6.0213,5.9141,5.9833,314295.0],["2013-02-25",6.0524,6.1666,5.921,5.9729,1230288.0],["2013-02-26",6.004,6.1147,5.8795,6.0628,1247347.0],["2013-02-27",6.0663,6.1839,6.0317,6.0594,1020951.0],["2013-02-28",6.0455,6.1354,5.9314,6.0248,1672093.0],["2013-03-01",6.0421,6.0801,5.921,5.9729,1075020.0],["2013-03-04",5.9487,5.966,5.7308,5.8415,836480.0],["2013-03-05",5.8484,6.0179,5.7343,6.0006,1457552.0],["2013-03-06",6.004,6.0248,5.8934,5.9141,453660.0],["2013-03-07",5.9037,5.9833,5.8103,5.8691,623095.0],["2013-03-08",5.9176,5.9176,5.838,5.9141,471586.0],["2013-03-11",5.9141,5.9452,5.8311,5.9072,483152.0],["2013-03-12",5.9176,5.9591,5.8449,5.8795,338293.0],["2013-03-13",5.8968,5.9383,5.8276,5.921,325860.0],["2013-03-14",5.9591,6.0386,5.9176,6.0179,397567.0],["2013-03-15",6.0421,6.0801,5.9833,5.9971,422722.0],["2013-03-18",5.966,6.0455,5.966,5.966,324125.0],["2013-03-19",5.9936,6.0939,5.9314,5.9521,373279.0],["2013-03-20",5.9694,5.9971,5.921,5.9452,163942.0],["2013-03-21",5.9349,5.9798,5.8484,5.8691,658081.0],["2013-03-22",5.8691,5.9176,5.8415,5.8864,558906.0],["2013-03-25",5.966,5.9833,5.8622,5.8795,505127.0],["2013-03-26",5.8726,5.8795,5.7758,5.7965,325282.0],["2013-03-27",5.7758,5.8726,5.7066,5.8518,460599.0],["2013-03-28",5.9141,5.9383,5.8103,5.8242,388314.0],["2013-04-01",5.8657,6.1147,5.8138,6.0317,1105380.0],["2013-04-02",6.0144,6.087,5.838,5.8484,553991.0],["2013-04-03",5.8276,6.0144,5.8276,5.8691,647672.0],["2013-04-04",5.8657,5.8657,5.7377,5.7792,422433.0],["2013-04-05",5.7066,5.7377,5.6236,5.6582,495585.0],["2013-04-08",5.6893,5.7377,5.4645,5.544,684971.0],["2013-04-09",5.5371,5.6028,5.4507,5.4714,695380.0],["2013-04-10",5.4956,5.6374,5.4749,5.589,685550.0],["2013-04-11",5.5959,5.6962,5.5959,5.6547,298392.0],["2013-04-12",5.6098,5.6409,5.5233,5.544,456262.0],["2013-04-15",5.5337,5.5959,5.3538,5.5233,764195.0],["2013-04-16",5.5579,5.5786,5.5095,5.5579,358533.0],["2013-04-17",5.5406,5.627,5.4991,5.5302,712439.0],["2013-04-18",5.5302,5.6028,5.461,5.5095,473899.0],["2013-04-19",5.5095,5.5959,5.423,5.5855,545028.0],["2013-04-22",5.6167,5.6167,5.506,5.5475,184182.0],["2013-04-23",5.6928,5.9176,5.5544,5.6374,580014.0],["2013-04-24",5.6478,5.6997,5.6028,5.6374,285959.0],["2013-04-25",5.6547,5.7654,5.6374,5.672,475634.0],["2013-04-26",5.6755,5.6928,5.589,5.5925,521607.0],["2013-04-29",5.6547,5.7343,5.6098,5.634,321812.0],["2013-04-30",5.6443,5.672,5.5475,5.6409,283357.0],["2013-05-01",5.6409,5.8242,5.6132,5.6201,734414.0],["2013-05-02",5.627,5.7412,5.5752,5.627,425902.0],["2013-05-03",5.672,5.8069,5.672,5.7135,386869.0],["2013-05-06",5.6893,5.9625,5.6651,5.9141,573653.0],["2013-05-07",5.9383,6.1527,5.9383,6.0732,702320.0],["2013-05-08",5.7792,5.9487,5.551,5.7377,1879406.0],["2013-05-09",5.717,5.8622,5.6928,5.7135,614132.0],["2013-05-10",5.7204,5.8553,5.6858,5.7619,430239.0],["2013-05-13",5.7723,5.8138,5.755,5.8138,491826.0],["2013-05-14",5.8138,6.0352,5.8138,6.0075,471008.0],["2013-05-15",5.9764,6.1251,5.9556,6.0594,324993.0],["2013-05-16",6.0559,6.1666,6.0386,6.1182,274393.0],["2013-05-17",6.1424,6.177,6.0905,6.1216,330486.0],["2013-05-20",6.1354,6.3706,6.1182,6.3118,891706.0],["2013-05-21",6.3257,6.3257,6.1251,6.1873,570472.0],["2013-05-22",6.177,6.2323,6.087,6.1216,595627.0],["2013-05-23",6.0801,6.1078,5.8484,5.9141,553413.0],["2013-05-24",5.8795,5.8795,5.7481,5.7965,350148.0],["2013-05-28",5.6997,5.838,5.6789,5.7861,544739.0],["2013-05-29",5.7516,5.8207,5.6962,5.7308,511488.0],["2013-05-30",5.7239,5.8311,5.634,5.7516,476791.0],["2013-05-31",5.7343,5.8346,5.6997,5.7516,460021.0],["2013-06-03",5.7723,5.8242,5.7066,5.7412,604590.0],["2013-06-04",5.7343,5.8795,5.6962,5.8484,1024421.0],["2013-06-05",5.8346,5.8622,5.6443,5.6789,241721.0],["2013-06-06",5.6685,5.8034,5.6651,5.7931,271502.0],["2013-06-07",5.8276,5.9418,5.8103,5.8761,173195.0],["2013-06-10",5.8795,6.0282,5.8276,5.9902,473899.0],["2013-06-11",5.7965,6.1216,5.7965,6.0455,424167.0],["2013-06-12",6.0974,6.2323,6.087,6.1458,533173.0],["2013-06-13",6.1631,6.1631,6.0248,6.0455,350148.0],["2013-06-14",6.0524,6.1078,5.9141,5.9764,184760.0],["2013-06-17",6.0144,6.1078,5.9176,5.9383,308512.0],["2013-06-18",5.9418,6.0248,5.9349,5.9452,329041.0],["2013-06-19",5.9833,5.9833,5.8795,5.8795,324125.0],["2013-06-20",5.8311,5.838,5.7239,5.7446,383977.0],["2013-06-21",5.7827,6.0594,5.7827,6.0352,419541.0],["2013-06-24",5.9729,6.0282,5.7931,5.9418,282200.0],["2013-06-25",5.9971,6.0732,5.9729,6.0213,242588.0],["2013-06-26",6.0767,6.1977,6.0663,6.1043,277863.0],["2013-06-27",6.1112,6.2427,6.1078,6.1977,368942.0],["2013-06-28",6.1873,6.2772,6.1804,6.2565,1486755.0],["2013-07-01",6.2427,6.3257,6.1977,6.2807,371833.0],["2013-07-02",6.2911,6.3706,6.1631,6.2115,516692.0],["2013-07-03",6.2081,6.2807,6.1666,6.2185,78646.0],["2013-07-05",6.2876,6.3533,6.2565,6.3533,157003.0],["2013-07-08",6.3706,6.4744,6.3637,6.4675,354485.0],["2013-07-09",6.4675,6.5332,6.4363,6.4951,456840.0],["2013-07-10",6.4675,6.6681,6.4433,6.5297,445275.0],["2013-07-11",6.6093,6.6404,6.5539,6.592,281043.0],["2013-07-12",6.5643,6.6196,6.5332,6.5608,251840.0],["2013-07-15",6.7614,7.5984,6.6715,7.5327,2553390.0],["2013-07-16",7.6226,8.2728,7.6088,8.2452,2618736.0],["2013-07-17",8.2452,8.5357,7.9581,8.1172,2458552.0],["2013-07-18",8.1276,8.3835,8.0238,8.304,3169835.0],["2013-07-19",8.1207,8.297,7.7368,7.9754,1776762.0],["2013-07-22",7.9927,8.1137,7.882,7.9996,560352.0],["2013-07-23",8.0307,8.1691,7.9788,8.1345,421565.0],["2013-07-24",8.1414,8.1414,7.9616,7.9996,501946.0],["2013-07-25",8.0204,8.297,8.0204,8.2901,746847.0],["2013-07-26",8.3593,8.3766,8.2348,8.3316,397856.0],["2013-07-29",8.4181,8.7466,8.3766,8.5357,1369653.0],["2013-07-30",8.5737,8.6291,8.3697,8.5184,651431.0],["2013-07-31",8.1103,8.5253,8.0515,8.4596,1198194.0],["2013-08-01",8.5772,8.8366,8.553,8.6913,1766931.0],["2013-08-02",8.7051,8.8815,8.6567,8.7881,864238.0],["2013-08-05",8.6463,8.7121,8.1379,8.2659,1359244.0],["2013-08-06",8.2209,8.2279,7.8716,8.1449,1504103.0],["2013-08-07",8.1137,8.3731,7.9927,8.0307,1762883.0],["2013-08-08",7.8543,7.8855,7.5569,7.7955,13870884.0],["2013-08-09",7.8128,7.9512,7.7817,7.8786,1555570.0],["2013-08-12",7.882,8.0238,7.882,7.9892,1254576.0],["2013-08-13",8.0273,8.0273,7.8682,7.9028,1082249.0],["2013-08-14",7.8855,7.9201,7.7817,7.8336,747425.0],["2013-08-15",7.7679,7.7679,7.5984,7.6053,869153.0],["2013-08-16",7.6122,7.754,7.4808,7.5292,1562509.0],["2013-08-19",7.6053,7.882,7.5292,7.6226,1023843.0],["2013-08-20",7.5984,7.8855,7.5016,7.8267,1252841.0],["2013-08-21",7.7748,7.9546,7.761,7.8336,631191.0],["2013-08-22",7.8267,7.9062,7.7022,7.8025,547919.0],["2013-08-23",7.7921,7.8716,7.7506,7.7575,538378.0],["2013-08-26",7.7644,8.0584,7.6953,7.9097,799760.0],["2013-08-27",7.8682,7.8682,7.7056,7.8128,902693.0],["2013-08-28",7.799,8.0376,7.671,7.9927,1182002.0],["2013-08-29",7.9581,8.3385,7.9581,8.1276,1326572.0],["2013-08-30",8.1172,8.2382,7.799,7.9408,3858276.0],["2013-09-03",7.927,8.0584,7.8198,7.927,889682.0],["2013-09-04",7.9166,7.9823,7.8267,7.927,610373.0],["2013-09-05",7.9373,7.9788,7.7886,7.8543,499633.0],["2013-09-06",7.8958,7.9961,7.6537,7.8509,1045239.0],["2013-09-09",7.8855,8.0134,7.7921,7.9685,908476.0],["2013-09-10",8.0169,8.0791,7.7921,7.9477,1915838.0],["2013-09-11",7.9304,7.9408,7.754,7.7955,656057.0],["2013-09-12",7.8059,7.8647,7.7368,7.7955,1086875.0],["2013-09-13",7.8198,7.9201,7.7644,7.799,460021.0],["2013-09-16",7.8958,7.9131,7.754,7.799,469852.0],["2013-09-17",7.7852,7.8405,7.7402,7.799,926981.0],["2013-09-18",7.7852,7.8613,7.7056,7.7817,1009097.0],["2013-09-19",7.7748,7.7852,7.5258,7.5604,1310091.0],["2013-09-20",7.5984,7.7575,7.5742,7.7298,2511176.0],["2013-09-23",7.7091,7.7955,7.3874,7.5396,802940.0],["2013-09-24",7.5223,7.5535,7.3563,7.3667,1081381.0],["2013-09-25",7.3494,7.505,7.3183,7.4981,1689731.0],["2013-09-26",7.4912,7.7333,7.4912,7.6192,1614554.0],["2013-09-27",7.5707,7.6641,7.5362,7.6088,564400.0],["2013-09-30",7.5327,7.6641,7.3978,7.4947,547630.0],["2013-10-01",7.4808,7.7471,7.4082,7.7471,545895.0],["2013-10-02",7.7264,7.7471,7.6088,7.6157,460599.0],["2013-10-03",7.5915,7.6641,7.3494,7.4151,519873.0],["2013-10-04",7.4255,7.4255,7.1834,7.3252,573653.0],["2013-10-07",7.256,7.256,7.1073,7.1177,449612.0],["2013-10-08",7.1004,7.1177,6.796,6.8341,654322.0],["2013-10-09",6.8652,6.879,6.6992,6.7822,769978.0],["2013-10-10",7.2629,7.467,6.8479,7.2698,2660372.0],["2013-10-11",7.3563,7.3563,7.0001,7.052,1018927.0],["2013-10-14",7.2214,7.3909,7.1211,7.2041,1665732.0],["2013-10-15",7.1972,7.2595,7.1488,7.2283,1634216.0],["2013-10-16",7.2629,7.4255,7.2422,7.3944,1702742.0],["2013-10-17",7.3909,7.4947,7.3321,7.3667,993772.0],["2013-10-18",7.4393,7.5431,7.3217,7.505,3072106.0],["2013-10-21",7.5396,7.5465,7.3667,7.4497,566135.0],["2013-10-22",7.5119,7.588,7.3736,7.5569,930740.0],["2013-10-23",7.5604,7.799,7.5223,7.7921,1053913.0],["2013-10-24",7.7783,8.0549,7.7713,7.9788,1609639.0],["2013-10-25",8.0134,8.0549,7.8543,7.8855,1265852.0],["2013-10-28",7.8716,7.9408,7.5811,7.6261,721981.0],["2013-10-29",7.6295,7.7333,7.5223,7.6745,769978.0],["2013-10-30",7.6537,7.7022,7.2595,7.301,2560040.0],["2013-10-31",7.2871,7.2871,6.8687,6.9793,1576099.0],["2013-11-01",7.0035,7.218,6.8998,6.9413,2284490.0],["2013-11-04",6.9413,7.128,6.9309,7.0969,1334667.0],["2013-11-05",7.5223,7.5742,7.0969,7.218,1980605.0],["2013-11-06",7.2629,7.2871,6.8548,6.962,2124596.0],["2013-11-07",6.9586,6.962,6.7269,6.7442,2111874.0],["2013-11-08",6.7165,6.8237,6.6992,6.7995,1484731.0],["2013-11-11",6.7649,7.0105,6.7614,6.9932,530860.0],["2013-11-12",6.962,7.0935,6.9171,7.0623,628300.0],["2013-11-13",6.9897,7.4566,6.9862,7.4255,1849046.0],["2013-11-14",7.4047,7.4082,7.1765,7.2526,1022397.0],["2013-11-15",7.3494,7.7056,7.3494,7.6641,1701007.0],["2013-11-18",7.7817,7.8474,7.4704,7.5292,1402615.0],["2013-11-19",7.505,7.6676,7.4532,7.467,710126.0],["2013-11-20",7.4739,7.5258,7.1073,7.1696,866551.0],["2013-11-21",7.2283,7.4255,7.173,7.2871,1316741.0],["2013-11-22",7.2975,7.339,7.1834,7.2007,522186.0],["2013-11-25",7.2111,7.4566,7.1523,7.3978,1275105.0],["2013-11-26",7.4047,7.7056,7.3563,7.6953,1093525.0],["2013-11-27",7.7229,7.9062,7.6157,7.8094,1065768.0],["2013-11-29",7.8647,8.0065,7.8267,7.9408,391784.0],["2013-12-02",7.9339,8.2175,7.9201,8.0791,1924512.0],["2013-12-03",8.0826,8.1933,7.8716,7.8889,1962100.0],["2013-12-04",7.882,7.9512,7.7056,7.7506,820288.0],["2013-12-05",7.7713,7.9477,7.6953,7.7817,822312.0],["2013-12-06",7.9131,7.9131,7.7575,7.8163,329619.0],["2013-12-09",8.0757,8.1794,7.8509,7.965,675140.0],["2013-12-10",7.9028,8.0134,7.7817,7.8059,615289.0],["2013-12-11",8.2071,8.2071,7.8509,8.0031,1352883.0],["2013-12-12",8.0169,8.0376,7.8751,8.0204,1042348.0],["2013-12-13",8.0238,8.2763,7.9927,8.2382,1043215.0],["2013-12-16",8.3558,8.3558,8.0964,8.2555,748871.0],["2013-12-17",8.4665,8.6879,8.3316,8.5426,1006783.0],["2013-12-18",8.5288,8.6221,8.5149,8.5945,1047263.0],["2013-12-19",8.6048,8.7847,8.6048,8.7432,611530.0],["2013-12-20",8.8469,9.1409,8.8158,9.0994,1524632.0],["2013-12-23",9.2758,9.2758,9.0233,9.096,695091.0],["2013-12-24",9.134,9.2343,9.0683,9.1478,321812.0],["2013-12-26",9.2412,9.2585,9.0302,9.1167,781833.0],["2013-12-27",9.1582,9.2066,9.0095,9.1133,789640.0],["2013-12-30",9.134,9.217,9.0268,9.089,595338.0],["2013-12-31",9.1202,9.4799,9.0925,9.0925,1395676.0],["2014-01-02",9.0925,9.6182,8.8435,9.4453,1661973.0],["2014-01-03",9.4453,9.805,9.4453,9.6943,2214230.0],["2014-01-06",10.6419,10.6869,10.1508,10.4828,5776427.0],["2014-01-07",10.2027,10.6592,9.9053,10.0263,2985364.0],["2014-01-08",9.971,10.2857,9.8983,10.1646,1173328.0],["2014-01-09",10.5485,10.5485,10.1335,10.2027,981917.0],["2014-01-10",10.2234,10.2234,10.1093,10.2096,1967304.0],["2014-01-13",10.22,10.2338,9.805,10.1162,2319476.0],["2014-01-14",10.3687,10.4102,10.2131,10.3203,1454660.0],["2014-01-15",10.3756,10.4794,10.3099,10.3652,1014301.0],["2014-01-16",10.2961,10.4344,10.2788,10.3099,700006.0],["2014-01-17",10.3376,10.4448,10.2511,10.2892,1066635.0],["2014-01-21",10.3168,10.424,10.1301,10.1681,962834.0],["2014-01-22",10.1819,10.3549,10.0574,10.0678,762750.0],["2014-01-23",10.0436,10.0851,9.8326,10.054,638420.0],["2014-01-24",9.9329,10.0298,9.6389,9.805,1125331.0],["2014-01-27",9.7496,9.9156,9.4245,9.4868,1048419.0],["2014-01-28",8.9887,9.3623,8.9472,9.051,4624496.0],["2014-01-29",8.9853,9.0441,8.7881,8.9784,3755921.0],["2014-01-30",8.9784,9.0579,8.6844,8.7916,4696491.0],["2014-01-31",8.4596,8.6809,8.4319,8.6187,25824775.0],["2014-02-03",8.5945,8.6636,8.2106,8.2659,4496118.0],["2014-02-04",8.304,8.6291,8.2452,8.5633,2512911.0],["2014-02-05",8.4181,8.8435,8.4181,8.7881,6522696.0],["2014-02-06",8.7466,8.8573,8.6152,8.7259,2247481.0],["2014-02-07",8.8712,9.0717,8.8712,8.9403,3981739.0],["2014-02-10",8.9576,9.3208,8.7847,9.2758,2745089.0],["2014-02-11",9.3069,9.7047,9.2654,9.5144,4405039.0],["2014-02-12",9.6493,9.7254,9.428,9.4937,2272057.0],["2014-02-13",9.3588,9.5802,9.2343,9.511,2390605.0],["2014-02-14",9.4695,9.5248,9.3208,9.428,1868997.0],["2014-02-18",9.5041,9.6493,9.4937,9.549,1694068.0],["2014-02-19",9.4729,9.5179,9.1651,9.2343,3279130.0],["2014-02-20",9.2239,9.4314,8.9853,9.4003,2685238.0],["2014-02-21",9.3726,9.5594,9.345,9.466,1836035.0],["2014-02-24",9.4349,9.677,9.4211,9.5767,3829073.0],["2014-02-25",10.1162,10.552,9.971,10.4794,10536240.0],["2014-02-26",10.6004,10.9221,10.4413,10.6696,6297745.0],["2014-02-27",10.6661,11.0327,10.6488,10.9912,5990390.0],["2014-02-28",10.9843,11.0639,10.5243,10.8736,8983561.0],["2014-03-03",10.7284,10.7768,10.4794,10.7491,3380040.0],["2014-03-04",10.8287,11.0604,10.5485,10.6488,4336513.0],["2014-03-05",10.6731,10.9082,10.5658,10.9048,2166232.0],["2014-03-06",10.9912,11.1192,10.9151,11.0742,4504503.0],["2014-03-07",11.1227,11.344,10.9774,11.2195,3493382.0],["2014-03-10",11.1572,11.299,11.05,11.2437,2413736.0],["2014-03-11",11.216,11.2575,10.7561,10.884,2233313.0],["2014-03-12",10.7768,11.1227,10.6903,11.0742,2021084.0],["2014-03-13",11.1019,11.1607,10.552,10.7249,2247191.0],["2014-03-14",10.7249,10.9117,10.6903,10.7941,1239830.0],["2014-03-17",10.8114,10.8944,10.7249,10.8183,1789484.0],["2014-03-18",10.8979,11.0085,10.7699,10.9013,1563955.0],["2014-03-19",10.929,10.9739,10.5658,10.7042,2006338.0],["2014-03-20",10.6661,10.7076,10.4794,10.5347,1541402.0],["2014-03-21",10.6143,10.6246,10.2822,10.2995,6418316.0],["2014-03-24",10.3549,10.3722,9.8119,9.9675,3779630.0],["2014-03-25",10.0194,10.2442,9.8292,9.9018,2705477.0],["2014-03-26",10.0021,10.0298,9.5041,9.5317,2049709.0],["2014-03-27",9.5421,9.6251,9.2862,9.3934,1696959.0],["2014-03-28",9.4245,9.8568,9.3969,9.6943,3120392.0],["2014-03-31",9.8292,10.1819,9.7877,10.1716,3481238.0],["2014-04-01",10.1819,10.3825,9.9779,10.303,3918417.0],["2014-04-02",10.3064,10.5831,10.1923,10.5485,4511442.0],["2014-04-03",10.507,10.6039,10.0989,10.1301,4276950.0],["2014-04-04",10.1681,10.3272,9.6424,9.8257,4041012.0],["2014-04-07",9.9433,9.9813,9.1997,9.3726,3082226.0],["2014-04-08",9.3761,9.6459,9.2896,9.4349,3781365.0],["2014-04-09",9.4453,9.6597,9.3415,9.594,2577389.0],["2014-04-10",9.6009,9.6286,8.9784,9.0683,5164030.0],["2014-04-11",8.9472,9.2135,8.8193,9.0406,3013411.0],["2014-04-14",9.1375,9.2447,8.7985,8.9507,1781388.0],["2014-04-15",8.9784,9.2551,8.7881,9.2205,2366028.0],["2014-04-16",9.2689,9.6078,9.2308,9.5836,2443228.0],["2014-04-17",9.5559,9.722,9.466,9.6389,2062431.0],["2014-04-21",9.6701,9.7116,9.5802,9.6874,1161473.0],["2014-04-22",9.7289,9.8845,9.6147,9.8015,3876781.0],["2014-04-23",9.7531,9.8672,9.5317,9.6977,1302862.0],["2014-04-24",9.7773,9.805,9.3381,9.6217,1413313.0],["2014-04-25",9.5871,9.6182,9.2101,9.3242,2144547.0],["2014-04-28",9.4003,9.5041,8.968,9.3208,2612374.0],["2014-04-29",9.3761,9.3761,8.8988,9.2516,5715708.0],["2014-04-30",9.2343,9.5732,9.2066,9.3865,4260180.0],["2014-05-01",9.3969,9.5802,9.2205,9.4072,5951067.0],["2014-05-02",9.2862,9.5559,9.0545,9.1548,6474988.0],["2014-05-05",9.0787,9.0787,8.8193,8.9887,3319031.0],["2014-05-06",8.9127,8.9715,8.6671,8.6775,3827917.0],["2014-05-07",8.7224,8.7432,8.3316,8.4285,4914792.0],["2014-05-08",8.3766,8.591,7.9616,8.0376,6255820.0],["2014-05-09",8.0031,8.2901,7.9754,8.214,4468649.0],["2014-05-12",8.3005,8.5772,8.2175,8.5045,3815484.0],["2014-05-13",8.5184,8.5633,8.2279,8.2279,5827026.0],["2014-05-14",8.2452,8.4458,8.1725,8.2486,7805896.0],["2014-05-15",8.2313,8.2382,7.9858,8.0964,6058916.0],["2014-05-16",8.0861,8.1622,7.9304,8.0619,2201218.0],["2014-05-19",8.0204,8.3282,8.0065,8.1933,3660505.0],["2014-05-20",8.1864,8.2832,7.8993,8.0861,6438267.0],["2014-05-21",8.1276,8.2417,8.0204,8.0861,2176063.0],["2014-05-22",8.093,8.4181,8.0515,8.3662,2602833.0],["2014-05-23",8.342,8.4976,8.2901,8.4181,2298658.0],["2014-05-27",8.5149,8.8297,8.4873,8.7778,3314983.0],["2014-05-28",8.802,8.802,8.6602,8.7397,1791219.0],["2014-05-29",8.8366,8.8781,8.7224,8.8608,1849336.0],["2014-05-30",8.8158,8.8262,8.4976,8.6913,2804074.0],["2014-06-02",8.7294,8.7363,8.4181,8.5253,1800760.0],["2014-06-03",8.4734,8.6671,8.4388,8.6118,1713440.0],["2014-06-04",8.5772,8.8469,8.4665,8.8366,1999688.0],["2014-06-05",8.8262,9.2205,8.7951,9.1236,2795689.0],["2014-06-06",9.1928,9.4902,9.1305,9.3761,2756944.0],["2014-06-09",9.3415,9.6666,9.3381,9.5006,2771979.0],["2014-06-10",9.511,9.5767,9.3346,9.4764,2154089.0],["2014-06-11",9.3761,9.4902,9.2135,9.3346,2340005.0],["2014-06-12",9.2758,9.3381,9.1029,9.1478,1410133.0],["2014-06-13",9.3381,9.5214,9.262,9.4971,2166232.0],["2014-06-16",9.4556,9.6078,9.3553,9.5352,1755654.0],["2014-06-17",9.5248,9.722,9.4418,9.5179,1599519.0],["2014-06-18",9.4971,9.511,9.2481,9.3138,1364160.0],["2014-06-19",9.345,9.4141,8.9057,9.0614,2672226.0],["2014-06-20",9.0994,9.2066,8.9472,9.1824,3351704.0],["2014-06-23",9.2827,9.5629,9.2585,9.4487,1868130.0],["2014-06-24",9.4453,9.7946,9.4314,9.5006,2936211.0],["2014-06-25",9.4107,9.9295,9.3623,9.9225,3507839.0],["2014-06-26",9.9295,9.9398,9.7047,9.8084,1934632.0],["2014-06-27",9.722,9.9295,9.6977,9.8534,2530548.0],["2014-06-30",9.8292,10.0159,9.6977,9.8983,2294899.0],["2014-07-01",9.9364,10.1508,9.8568,10.1128,1817819.0],["2014-07-02",10.0747,10.1923,9.6977,9.7842,1961233.0],["2014-07-03",9.843,9.9191,9.7635,9.9087,440648.0],["2014-07-07",9.8776,9.8914,9.4971,9.6217,1437023.0],["2014-07-08",9.6044,9.6286,9.1271,9.4107,2121127.0],["2014-07-09",9.4764,9.549,9.2032,9.3035,2863058.0],["2014-07-10",9.051,9.5802,9.051,9.4314,1617446.0],["2014-07-11",9.4003,9.4971,9.3,9.3657,1132848.0],["2014-07-14",9.5144,9.6735,9.3934,9.5974,1063166.0],["2014-07-15",9.5974,9.7358,9.4729,9.5387,1557016.0],["2014-07-16",9.5974,9.7289,9.5698,9.6597,1266141.0],["2014-07-17",9.5352,9.677,9.3346,9.3588,1750739.0],["2014-07-18",9.3588,9.5974,9.3415,9.4107,1486177.0],["2014-07-21",9.3657,9.4176,9.2239,9.3415,963123.0],["2014-07-22",9.4072,9.5974,9.3519,9.511,1008807.0],["2014-07-23",9.5387,9.805,9.4937,9.6251,838793.0],["2014-07-24",9.6424,9.6805,9.4453,9.466,3563065.0],["2014-07-25",9.3761,9.4245,9.1893,9.2135,2023108.0],["2014-07-28",9.2308,9.3311,9.0268,9.262,2361112.0],["2014-07-29",9.2654,9.3346,8.9127,9.0026,2661817.0],["2014-07-30",9.9502,10.9428,9.9502,10.7076,12705942.0],["2014-07-31",10.5209,10.8909,10.4621,10.6834,5155066.0],["2014-08-01",10.5728,10.7388,10.2649,10.5209,3413001.0],["2014-08-04",10.5762,10.7561,10.4794,10.6869,2304441.0],["2014-08-05",10.6039,10.7803,10.5416,10.7076,3054469.0],["2014-08-06",10.5693,10.7561,10.3964,10.6073,2188207.0],["2014-08-07",10.6419,10.8079,10.5797,10.6696,2073419.0],["2014-08-08",10.6834,10.8425,10.6073,10.6315,1461311.0],["2014-08-11",10.7388,10.8598,10.6903,10.7526,1633927.0],["2014-08-12",10.6973,10.7872,10.4759,10.59,1542848.0],["2014-08-13",10.635,10.7491,10.6143,10.6558,2758390.0],["2014-08-14",10.6558,10.6558,10.4344,10.5382,1823891.0],["2014-08-15",10.6419,10.68,10.303,10.3998,1548631.0],["2014-08-18",10.514,10.7249,10.4655,10.718,1127644.0],["2014-08-19",10.7284,10.7976,10.6004,10.6488,1011120.0],["2014-08-20",10.5209,10.6177,10.4621,10.5693,1689152.0],["2014-08-21",10.5416,10.7491,10.5416,10.6246,1960365.0],["2014-08-22",10.6143,10.6212,10.3929,10.5485,1531571.0],["2014-08-25",10.6869,10.7318,10.5624,10.6488,1498899.0],["2014-08-26",10.6558,10.6834,10.5416,10.5762,1728764.0],["2014-08-27",10.5762,10.6731,10.5105,10.597,1487044.0],["2014-08-28",10.5555,10.8114,10.4897,10.6558,1874780.0],["2014-08-29",10.7076,10.7976,10.5831,10.7111,2109272.0],["2014-09-02",10.7353,11.2333,10.7146,11.223,4731766.0],["2014-09-03",11.2506,11.2887,10.9843,11.1227,2592135.0],["2014-09-04",11.1227,11.4028,11.1227,11.2057,1885767.0],["2014-09-05",11.1711,11.3233,11.1365,11.1884,1452636.0],["2014-09-08",11.344,11.6968,11.3267,11.4824,3865215.0],["2014-09-09",11.4824,11.6345,11.3717,11.5619,2969462.0],["2014-09-10",11.7037,12.0634,11.5826,11.9147,9501988.0],["2014-09-11",11.887,12.0288,11.7141,11.7763,4761548.0],["2014-09-12",12.9972,13.5851,12.8554,13.2185,12905159.0],["2014-09-15",13.2566,13.305,13.0733,13.1494,3283467.0],["2014-09-16",13.0491,13.3845,12.9453,13.3396,2665287.0],["2014-09-17",13.3949,14.059,13.3949,13.7373,6410510.0],["2014-09-18",13.7892,13.8964,13.6474,13.6578,2944885.0],["2014-09-19",13.765,13.8514,13.3015,13.3569,5333465.0],["2014-09-22",13.4918,13.5921,13.2116,13.3569,3034518.0],["2014-09-23",13.3188,13.7408,13.2808,13.3811,3028157.0],["2014-09-24",13.4883,13.6474,13.2912,13.4641,1572918.0],["2014-09-25",13.3984,13.4053,12.8139,12.9073,3063721.0],["2014-09-26",12.9349,13.1459,12.9073,13.0871,1975979.0],["2014-09-29",12.9004,13.1874,12.8588,13.1563,2033517.0],["2014-09-30",13.1425,13.184,12.8658,13.0283,3518248.0],["2014-10-01",13.2635,13.2739,12.5891,12.6133,5370764.0],["2014-10-02",12.6029,13.0007,12.2605,12.9419,3677564.0],["2014-10-03",13.0802,13.5609,13.0076,13.2843,2068792.0],["2014-10-06",13.2843,13.4468,12.7413,12.845,2339427.0],["2014-10-07",12.717,12.717,12.2951,12.302,3143234.0],["2014-10-08",12.2986,12.7724,11.9873,12.7482,2964546.0],["2014-10-09",12.724,12.89,12.2017,12.2536,2382220.0],["2014-10-10",12.1568,12.2778,11.5654,11.7314,2852360.0],["2014-10-13",11.721,11.8386,11.0016,11.0154,4021351.0],["2014-10-14",11.1054,11.7072,11.0881,11.4754,4113875.0],["2014-10-15",11.2541,11.9596,10.9394,11.8351,3896153.0],["2014-10-16",11.6622,13.0041,11.593,12.468,4286781.0],["2014-10-17",12.6064,12.8831,12.3124,12.5441,3090322.0],["2014-10-20",12.4265,13.177,12.4196,13.0664,3817507.0],["2014-10-21",13.1425,13.2462,12.9903,13.0629,2715886.0],["2014-10-22",13.094,13.1425,12.7274,12.8139,2046818.0],["2014-10-23",12.9834,13.305,12.9453,13.2047,1722982.0],["2014-10-24",13.1874,13.343,13.0249,13.3015,1265852.0],["2014-10-27",13.1943,13.8065,13.094,13.6336,2072551.0],["2014-10-28",13.6889,13.8307,13.4952,13.7892,2664420.0],["2014-10-29",13.8342,14.0486,13.6405,13.969,1766353.0],["2014-10-30",13.8757,14.0209,13.5817,13.6958,2003447.0],["2014-10-31",14.0175,14.0244,13.6993,13.8065,1956895.0],["2014-11-03",13.7615,13.8618,13.5402,13.6889,1743800.0],["2014-11-04",13.6993,13.9552,13.5609,13.6474,1964124.0],["2014-11-05",13.8238,13.8618,13.3811,13.5679,3433820.0],["2014-11-06",13.5921,13.5921,12.8969,13.433,6322900.0],["2014-11-07",13.4191,13.6612,13.2912,13.4261,2708369.0],["2014-11-10",13.3949,13.4018,13.0698,13.3569,2157847.0],["2014-11-11",13.35,13.3673,13.0871,13.1009,1472298.0],["2014-11-12",13.2324,13.26,12.9695,13.0352,2802628.0],["2014-11-13",13.0318,13.1425,12.6755,12.8312,3322212.0],["2014-11-14",12.8001,12.8969,12.4819,12.5718,2574497.0],["2014-11-17",12.5614,12.6513,12.347,12.5372,2190520.0],["2014-11-18",12.5372,13.1943,12.4196,13.1148,2636373.0],["2014-11-19",13.0664,13.0975,12.7828,12.8554,2192833.0],["2014-11-20",12.762,13.1113,12.7101,12.9972,1648962.0],["2014-11-21",13.2497,13.2808,12.7966,12.9661,2099152.0],["2014-11-24",13.0283,13.4883,13.0179,13.3015,1984075.0],["2014-11-25",13.3154,13.4572,13.1286,13.3258,1535908.0],["2014-11-26",13.3742,13.6578,13.3603,13.516,1702742.0],["2014-11-28",13.5955,13.6197,13.3603,13.3776,918596.0],["2014-12-01",13.3569,13.4088,12.641,13.0491,5138007.0],["2014-12-02",13.0837,13.1909,12.9661,13.184,1840083.0],["2014-12-03",13.177,13.6716,13.1252,13.6094,1779364.0],["2014-12-04",13.637,13.6439,13.2082,13.3154,1512488.0],["2014-12-05",13.343,13.6301,13.2635,13.3984,1434131.0],["2014-12-08",13.2739,13.6751,13.1044,13.1667,1697248.0],["2014-12-09",12.9419,13.2358,12.558,13.1943,2525054.0],["2014-12-10",13.1321,13.2185,12.7378,12.7828,1992749.0],["2014-12-11",13.0214,13.0214,12.5026,12.6548,3230555.0],["2014-12-12",12.4784,13.0145,12.468,12.9073,1823891.0],["2014-12-15",13.0214,13.5021,12.9107,13.0975,3008495.0],["2014-12-16",12.9903,13.4537,12.928,13.1252,1964702.0],["2014-12-17",13.1943,13.6716,13.0041,13.6543,2069660.0],["2014-12-18",13.8584,14.1766,13.6681,14.0105,2308489.0],["2014-12-19",14.0071,14.0278,13.765,13.9206,3096972.0],["2014-12-22",13.969,14.1316,13.8757,14.1316,1455239.0],["2014-12-23",14.18,14.6988,14.1523,14.6919,2393207.0],["2014-12-24",14.6919,14.7161,14.4602,14.5155,1023264.0],["2014-12-26",14.5985,14.6504,14.3045,14.5881,1075599.0],["2014-12-29",14.5812,14.5812,14.0002,14.3771,1849046.0],["2014-12-30",14.3011,14.3737,13.9621,14.1558,1863503.0],["2014-12-31",14.1696,14.4671,14.0382,14.1385,2056070.0],["2015-01-02",14.2457,14.2457,13.8411,14.052,1465648.0],["2015-01-05",13.969,14.0313,13.4157,13.6163,2177509.0],["2015-01-06",13.7097,13.7512,12.8104,13.1355,2754342.0],["2015-01-07",13.2185,13.2531,12.8035,13.1909,1988412.0],["2015-01-08",13.3085,13.4261,13.1459,13.2635,1511910.0],["2015-01-09",13.2566,13.2946,12.9557,13.094,3594292.0],["2015-01-12",13.1632,13.5021,13.0387,13.4088,1416494.0],["2015-01-13",13.5298,13.6612,12.9695,13.0975,1835168.0],["2015-01-14",12.928,13.0456,12.596,12.7758,2572473.0],["2015-01-15",12.7966,12.89,12.1049,12.302,2877804.0],["2015-01-16",12.2329,13.0456,12.2259,12.9903,3796979.0],["2015-01-20",13.0733,13.1425,12.4507,12.5476,2245167.0],["2015-01-21",12.5649,12.8243,12.4611,12.6617,1779364.0],["2015-01-22",12.7828,13.1943,12.7136,13.1494,2005760.0],["2015-01-23",13.1321,13.2047,12.89,13.0594,1456973.0],["2015-01-26",13.0975,13.4088,12.9107,13.4053,1657347.0],["2015-01-27",13.2531,13.4157,12.9522,13.3292,1273370.0],["2015-01-28",13.4433,13.4433,12.9419,12.9868,1394519.0],["2015-01-29",13.0041,13.2462,12.641,13.2289,1549787.0],["2015-01-30",13.1563,13.3569,12.7032,12.724,1441938.0],["2015-02-02",12.724,12.7551,12.4265,12.6064,1625831.0],["2015-02-03",12.5199,12.9315,12.4715,12.9038,1293031.0],["2015-02-04",12.9349,14.0002,12.8796,13.8445,4242832.0],["2015-02-05",13.9863,14.3599,13.8514,14.0278,3726718.0],["2015-02-06",14.1005,14.2388,13.8584,13.9794,1240119.0],["2015-02-09",13.9414,14.3529,13.8514,14.1316,1828518.0],["2015-02-10",14.4117,14.4913,14.059,14.3356,1502657.0],["2015-02-11",14.3356,14.4878,14.1523,14.2526,1916705.0],["2015-02-12",14.3322,14.5259,14.135,14.3599,1922777.0],["2015-02-13",14.4394,14.7334,14.3287,14.6815,2237072.0],["2015-02-17",14.6296,14.7576,14.2492,14.7126,2304441.0],["2015-02-18",14.761,15.0101,14.3564,14.4532,3268721.0],["2015-02-19",14.7507,14.9582,13.8099,14.5017,5189763.0],["2015-02-20",14.3944,14.5847,14.2596,14.5362,2235626.0],["2015-02-23",14.7334,15.2764,14.6296,15.2695,3279419.0],["2015-02-24",15.1934,15.4528,15.1864,15.3282,2710393.0],["2015-02-25",15.311,15.4943,15.1069,15.4839,2094526.0],["2015-02-26",15.4631,15.5219,15.0274,15.1934,1871888.0],["2015-02-27",15.2176,15.515,15.2176,15.2695,1417072.0],["2015-03-02",15.2695,15.5185,15.2383,15.4562,1182869.0],["2015-03-03",15.394,15.4285,15.1795,15.349,2258468.0],["2015-03-04",15.2314,15.3455,15.1588,15.3317,1539089.0],["2015-03-05",15.3386,15.8228,15.1899,15.7018,2270323.0],["2015-03-06",15.4943,15.5842,15.3594,15.5115,2417205.0],["2015-03-09",15.4943,15.7813,15.477,15.764,1512488.0],["2015-03-10",15.56,15.6257,15.1346,15.5773,2524765.0],["2015-03-11",15.5703,15.8194,15.5219,15.7709,1622939.0],["2015-03-12",15.9093,16.0442,15.7882,15.9923,1583906.0],["2015-03-13",16.0165,16.2033,15.6222,16.0753,1551522.0],["2015-03-16",16.1963,16.2309,15.8021,15.9992,1634794.0],["2015-03-17",15.8989,16.096,15.8505,15.8539,1359244.0],["2015-03-18",15.8367,16.1445,15.6914,16.0788,891128.0],["2015-03-19",16.0753,16.1618,15.8332,15.8747,1208892.0],["2015-03-20",15.9612,16.4246,15.9439,16.3451,4092190.0],["2015-03-23",16.3001,16.3969,15.975,16.1514,1273659.0],["2015-03-24",16.0995,16.2033,15.9162,15.93,988278.0],["2015-03-25",16.0234,16.2932,15.8401,15.847,1654745.0],["2015-03-26",15.7156,15.7882,15.4943,15.6499,1432686.0],["2015-03-27",15.6395,15.8851,15.5703,15.7606,1015168.0],["2015-03-30",15.8194,16.2551,15.7329,16.2413,1147594.0],["2015-03-31",16.1756,16.2067,15.7156,15.726,1819843.0],["2015-04-01",15.7364,16.0303,15.5323,16.02,2054046.0],["2015-04-02",16.0511,16.0684,15.3905,15.3905,2034674.0],["2015-04-06",15.0585,15.304,14.9997,15.1242,2942861.0],["2015-04-07",15.183,15.1899,14.3564,14.3806,3259758.0],["2015-04-08",14.4152,14.9686,14.391,14.9616,2614977.0],["2015-04-09",14.9271,15.311,14.6988,15.0619,2207579.0],["2015-04-10",15.2591,15.7882,15.2314,15.7294,3618290.0],["2015-04-13",15.6672,15.681,15.1242,15.1934,2360245.0],["2015-04-14",15.1311,15.1761,14.5189,14.7956,2971486.0],["2015-04-15",14.851,14.9028,14.6711,14.8613,1130535.0],["2015-04-16",14.8441,15.0308,14.7991,14.8025,901826.0],["2015-04-17",14.6988,14.7403,14.4394,14.5432,1315295.0],["2015-04-20",14.6089,15.0412,14.602,14.9582,1359823.0],["2015-04-21",15.0239,15.3767,14.8752,15.311,1313560.0],["2015-04-22",15.304,15.3248,14.9928,15.1173,1030493.0],["2015-04-23",15.0412,15.3421,15.0101,15.1622,1242432.0],["2015-04-24",15.2141,15.2452,14.889,14.9443,662708.0],["2015-04-27",14.9893,15.1,14.5985,14.6642,1421698.0],["2015-04-28",14.6158,14.7368,14.4394,14.6815,1941860.0],["2015-04-29",16.7462,17.1198,15.477,16.888,22893479.0],["2015-04-30",16.7739,17.0506,16.4592,16.7739,4474721.0],["2015-05-01",16.8569,17.2719,16.5699,17.1198,4821978.0],["2015-05-04",17.1163,17.1163,16.5595,16.5872,3718333.0],["2015-05-05",16.9192,17.2062,16.6805,17.0264,5275637.0],["2015-05-06",17.0541,17.1716,16.5629,16.6529,4130067.0],["2015-05-07",16.684,17.1993,16.6529,16.9468,3843819.0],["2015-05-08",17.1163,17.3446,16.7497,16.7947,3231133.0],["2015-05-11",16.8915,17.3757,16.85,17.016,3649518.0],["2015-05-12",16.6909,17.0575,16.5802,16.6978,4112719.0],["2015-05-13",16.7324,16.895,16.3935,16.6494,3357776.0],["2015-05-14",16.767,16.8465,16.4869,16.7947,2297502.0],["2015-05-15",16.7774,17.0022,16.722,16.9641,1243878.0],["2015-05-18",16.9365,17.3792,16.9019,17.3065,2658348.0],["2015-05-19",17.3169,17.604,17.2062,17.4691,3375413.0],["2015-05-20",17.4587,17.5521,17.0091,17.099,2081515.0],["2015-05-21",17.1405,17.6247,17.1405,17.2892,2893418.0],["2015-05-22",17.2927,17.4656,17.1509,17.3999,1920175.0],["2015-05-26",17.3861,17.3861,16.895,17.2581,1757100.0],["2015-05-27",17.2304,17.4587,17.0817,17.4137,2872889.0],["2015-05-28",17.3792,17.4898,17.1751,17.4864,2389159.0],["2015-05-29",17.4137,17.4414,16.6356,17.0022,2878094.0],["2015-06-01",17.2547,17.5901,16.4177,16.8465,8038943.0],["2015-06-02",16.8362,17.2927,16.6356,17.1198,7759345.0],["2015-06-03",17.2166,17.2996,17.099,17.1163,3664264.0],["2015-06-04",17.0126,17.2754,16.7981,16.8708,4277817.0],["2015-06-05",16.9053,16.9745,16.7359,16.8189,4668445.0],["2015-06-08",16.7255,16.9849,16.6321,16.6598,2763594.0],["2015-06-09",16.7186,16.805,16.5526,16.646,3084250.0],["2015-06-10",16.6148,16.9261,16.518,16.8362,2738150.0],["2015-06-11",16.812,16.9261,16.5145,16.684,1616578.0],["2015-06-12",16.6356,16.6736,16.1687,16.4142,2717621.0],["2015-06-15",16.2863,16.5768,16.1341,16.4626,3092057.0],["2015-06-16",16.4246,16.5872,16.1341,16.3278,2426747.0],["2015-06-17",16.3347,16.4177,16.1306,16.2413,1619470.0],["2015-06-18",16.2378,16.5629,16.2378,16.4177,3153065.0],["2015-06-19",16.4626,16.6356,16.3451,16.4419,3402882.0],["2015-06-22",16.5629,16.7878,16.3658,16.3935,2099152.0],["2015-06-23",16.3762,16.5457,16.3451,16.4454,1509019.0],["2015-06-24",16.5007,16.5318,16.0545,16.103,2259335.0],["2015-06-25",16.1306,16.2136,15.7986,15.8989,2276684.0],["2015-06-26",15.9577,16.1687,15.7606,15.8194,7142611.0],["2015-06-29",15.643,15.8263,15.1864,15.2141,4319743.0],["2015-06-30",15.311,15.7882,15.2314,15.6257,4431061.0],["2015-07-01",15.6949,15.7536,15.4666,15.5288,2751161.0],["2015-07-02",15.5565,15.6015,15.3144,15.387,1779075.0],["2015-07-06",15.2349,15.5634,15.0827,15.3179,2245457.0],["2015-07-07",15.3006,15.3525,14.6953,15.3386,3406930.0],["2015-07-08",15.2107,15.2591,14.7195,14.8441,2272057.0],["2015-07-09",15.1761,15.3455,14.7126,14.7887,2181846.0],["2015-07-10",15.0412,15.4666,14.9859,15.3386,2688418.0],["2015-07-13",15.4943,15.9854,15.3767,15.9231,4194545.0],["2015-07-14",15.9093,16.1514,15.6949,15.9819,2926958.0],["2015-07-15",15.9923,16.0545,15.5842,15.6741,2023687.0],["2015-07-16",15.7364,16.1618,15.7364,16.0649,2503658.0],["2015-07-17",16.0822,16.1618,15.8505,16.0372,2229843.0],["2015-07-20",16.0442,16.1756,15.9266,16.0096,1290140.0],["2015-07-21",15.9369,16.3589,15.8885,16.1652,1985231.0],["2015-07-22",16.0995,16.2344,15.8851,15.9335,1677587.0],["2015-07-23",15.9162,15.9715,15.2383,15.2556,2296923.0],["2015-07-24",15.183,15.4493,15.055,15.1761,2636373.0],["2015-07-27",15.0827,15.0827,14.6123,14.6642,3417917.0],["2015-07-28",14.6988,15.183,14.5051,15.0965,2717332.0],["2015-07-29",15.1104,15.4216,15.0066,15.2867,2307622.0],["2015-07-30",15.1622,15.304,14.9928,15.0585,1725295.0],["2015-07-31",15.138,15.2176,14.9443,14.9928,1722693.0],["2015-08-03",14.9582,15.4147,14.9582,15.3628,3874468.0],["2015-08-04",15.3732,15.5185,15.055,15.1104,2095104.0],["2015-08-05",15.1899,15.5876,15.1761,15.349,4973198.0],["2015-08-06",16.1687,16.3243,13.8134,14.6365,17561460.0],["2015-08-07",14.5501,14.5881,13.8272,14.0693,7720022.0],["2015-08-10",14.1281,14.3426,13.3845,13.7581,9361466.0],["2015-08-11",13.516,13.7269,12.8761,13.0387,7348478.0],["2015-08-12",12.9661,13.4572,12.6721,13.3396,5935454.0],["2015-08-13",13.4364,13.7477,13.1321,13.2047,4102310.0],["2015-08-14",13.1217,13.6612,13.0802,13.5921,3283756.0],["2015-08-17",13.433,13.8722,13.2773,13.8549,4326971.0],["2015-08-18",13.7097,14.2769,13.5782,14.1489,7185982.0],["2015-08-19",14.0382,14.0832,13.8342,13.8342,4761837.0],["2015-08-20",13.6751,13.72,12.7724,12.8381,7865748.0],["2015-08-21",12.6271,12.6271,11.9838,12.1083,9822644.0],["2015-08-24",11.0881,11.8109,10.7733,11.8109,11663883.0],["2015-08-25",12.264,12.3193,11.8559,11.8974,7319853.0],["2015-08-26",12.219,12.2294,11.5446,12.0565,5201618.0],["2015-08-27",12.2605,12.4611,12.0668,12.3366,3361535.0],["2015-08-28",12.3193,12.4922,12.1222,12.3712,2806387.0],["2015-08-31",12.2467,12.3297,12.1014,12.1395,2196303.0],["2015-09-01",11.8905,12.2052,11.6207,11.6829,5231110.0],["2015-09-02",11.8524,11.887,11.5861,11.849,3616556.0],["2015-09-03",11.9458,12.2813,11.7832,11.9181,4103466.0],["2015-09-04",11.7763,11.9078,11.5446,11.7072,3475745.0],["2015-09-08",11.9354,12.1429,11.7832,12.0426,3082226.0],["2015-09-09",12.1326,12.2259,11.7314,11.7556,3794955.0],["2015-09-10",11.0258,11.0258,9.9986,10.4586,37804398.0],["2015-09-11",10.3756,11.3751,10.3756,11.1538,21987606.0],["2015-09-14",11.1815,11.1815,10.7007,10.7526,6118190.0],["2015-09-15",10.801,11.4408,10.7837,11.4063,5459530.0],["2015-09-16",11.2783,11.4028,11.0569,11.1296,6166187.0],["2015-09-17",11.0673,11.3682,10.9497,11.0258,5835122.0],["2015-09-18",10.9151,11.2299,10.7284,10.8114,6784367.0],["2015-09-21",10.9013,11.1261,10.6592,10.7249,3555258.0],["2015-09-22",10.5555,10.5728,10.0125,10.175,5647182.0],["2015-09-23",10.2027,10.2373,9.5629,9.5663,16305438.0],["2015-09-24",9.511,9.511,8.802,8.8539,13039320.0],["2015-09-25",8.8712,9.0406,7.9823,8.1518,22483480.0],["2015-09-28",8.1276,8.131,7.3771,7.4774,16923329.0],["2015-09-29",7.5569,8.0031,7.384,7.8647,15040742.0],["2015-09-30",7.9996,8.3282,7.8682,8.2417,10557347.0],["2015-10-01",8.2659,9.2723,8.2209,9.2101,17876333.0],["2015-10-02",8.9853,9.7392,8.8781,9.4695,13459150.0],["2015-10-05",9.5456,9.7565,9.4211,9.5283,7791150.0],["2015-10-06",9.5836,9.8845,9.5006,9.7427,4938501.0],["2015-10-07",9.888,10.3064,9.7773,10.092,7229642.0],["2015-10-08",10.2926,10.3376,9.8949,10.1923,6422075.0],["2015-10-09",10.3341,10.4655,10.2131,10.3479,4171414.0],["2015-10-12",10.3237,10.3687,9.7185,9.7704,5478902.0],["2015-10-13",9.7323,9.9156,9.3311,9.4453,4801160.0],["2015-10-14",9.4418,9.7185,9.4107,9.4695,4794799.0],["2015-10-15",9.4522,9.9744,9.4176,9.9502,3701273.0],["2015-10-16",9.9813,10.0125,9.6874,9.971,5592823.0],["2015-10-19",9.8603,10.054,9.2862,9.6389,5797245.0],["2015-10-20",9.6389,9.7427,9.3104,9.3138,4073974.0],["2015-10-21",9.4211,9.9225,9.2793,9.3,5091167.0],["2015-10-22",9.3381,9.5594,9.2343,9.5387,4330152.0],["2015-10-23",9.632,9.8707,9.5283,9.8084,2820555.0],["2015-10-26",9.7877,9.8741,9.5974,9.715,1971642.0],["2015-10-27",9.6943,9.6943,7.9823,8.6602,10365069.0],["2015-10-28",8.6706,8.7674,8.4354,8.719,3214363.0],["2015-10-29",8.7674,9.134,8.7259,8.9991,3071239.0],["2015-10-30",9.0268,9.6459,9.0164,9.6009,4346343.0],["2015-11-02",9.6009,10.0125,9.3035,10.0056,3640265.0],["2015-11-03",9.9606,10.1958,9.7946,9.8741,3227085.0],["2015-11-04",9.9571,9.9917,9.3899,9.6666,5334911.0],["2015-11-05",10.2269,11.0362,10.1162,10.8806,8678230.0],["2015-11-06",10.8667,11.6207,10.8598,11.5861,16258308.0],["2015-11-09",11.7417,11.8075,11.3163,11.5861,5268120.0],["2015-11-10",11.5688,11.7175,11.344,11.4063,4249771.0],["2015-11-11",11.5204,11.5204,10.9117,11.1538,3862902.0],["2015-11-12",11.0154,11.1469,10.8183,10.9636,4354729.0],["2015-11-13",10.8909,11.178,10.6315,10.6973,3613375.0],["2015-11-16",10.5935,10.7664,10.2027,10.7388,3685660.0],["2015-11-17",10.8356,11.0085,10.1577,10.2373,4836724.0],["2015-11-18",10.22,10.6073,9.888,10.5485,5665108.0],["2015-11-19",10.4828,10.9982,10.3825,10.8979,4778896.0],["2015-11-20",10.9601,11.1642,10.7561,10.7906,5312358.0],["2015-11-23",10.8149,10.8287,10.2719,10.3549,3217543.0],["2015-11-24",10.2788,10.7803,10.2338,10.7249,2636084.0],["2015-11-25",10.7318,10.8771,10.5347,10.7146,2357064.0],["2015-11-27",10.7491,10.7595,10.3479,10.5416,1706212.0],["2015-11-30",10.4655,10.7146,10.3825,10.5485,2541824.0],["2015-12-01",10.5485,10.8045,10.3134,10.6731,2640710.0],["2015-12-02",10.6108,10.6765,10.3722,10.3756,2896309.0],["2015-12-03",10.3791,10.4759,10.0228,10.1854,4011809.0],["2015-12-04",10.175,10.303,9.7911,10.1958,4011809.0],["2015-12-07",10.1958,10.1958,9.6562,9.8361,4485709.0],["2015-12-08",9.6805,9.6805,9.1963,9.3865,5122683.0],["2015-12-09",9.2585,9.7254,9.2274,9.5006,4289094.0],["2015-12-10",9.428,9.8949,9.3519,9.8638,2826627.0],["2015-12-11",9.4418,9.6182,9.3484,9.4141,4260758.0],["2015-12-14",9.3311,9.5248,9.0095,9.1271,3995039.0],["2015-12-15",8.9922,9.4522,8.9922,9.3969,3048108.0],["2015-12-16",9.3899,9.9122,9.3899,9.8983,3358065.0],["2015-12-17",9.9986,10.0747,9.4902,9.5075,3714863.0],["2015-12-18",9.4418,9.4522,8.8193,9.0233,10507037.0],["2015-12-21",8.8573,9.1409,8.7432,8.802,3647494.0],["2015-12-22",8.8504,9.1893,8.8158,9.1755,2169702.0],["2015-12-23",9.2931,9.8534,9.2551,9.7427,3985497.0],["2015-12-24",9.798,9.9571,9.6217,9.6389,1314428.0],["2015-12-28",9.5179,9.5698,9.1271,9.3242,1962100.0],["2015-12-29",9.3381,9.5456,9.0199,9.3381,2734391.0],["2015-12-30",9.2516,9.3346,9.0475,9.1202,3012254.0],["2015-12-31",8.9957,9.5836,8.9922,9.4245,2704610.0],["2016-01-04",8.9957,9.2827,8.7155,9.1548,3150752.0],["2016-01-05",9.0614,9.2793,8.9715,9.089,2268299.0],["2016-01-06",8.9576,9.0717,8.4873,8.6048,4098262.0],["2016-01-07",8.4215,8.4838,8.0273,8.0515,4912189.0],["2016-01-08",8.1172,8.1587,7.7852,8.0411,4158403.0],["2016-01-11",8.1034,8.1137,7.5604,7.8094,5163162.0],["2016-01-12",7.8958,7.9823,7.4428,7.9443,6177463.0],["2016-01-13",7.9443,8.0134,7.2007,7.2629,4897732.0],["2016-01-14",7.2629,7.4013,6.6196,7.2145,9098639.0],["2016-01-15",6.8064,7.7333,6.5885,7.422,9850112.0],["2016-01-19",7.4981,7.6088,6.7649,6.9067,7360911.0],["2016-01-20",6.7061,6.9171,6.2392,6.7649,8359309.0],["2016-01-21",6.758,7.5119,6.5297,7.1142,5851314.0],["2016-01-22",7.4393,7.8025,7.2975,7.3805,3495695.0],["2016-01-25",7.301,7.5707,7.2076,7.3148,2979003.0],["2016-01-26",7.3632,7.8993,7.1834,7.716,4276661.0],["2016-01-27",7.7264,7.8647,7.4186,7.4877,2318320.0],["2016-01-28",7.6814,7.6814,7.2698,7.3217,2281599.0],["2016-01-29",7.3321,7.927,7.3321,7.9028,3107381.0],["2016-02-01",7.8613,7.9512,7.6088,7.8889,2430217.0],["2016-02-02",7.7264,7.8232,7.1661,7.2456,4374679.0],["2016-02-03",7.3667,7.5396,6.9966,7.5396,3769221.0],["2016-02-04",7.5016,8.508,7.4739,8.048,6676807.0],["2016-02-05",8.048,8.5461,7.9546,8.3697,5804184.0],["2016-02-08",8.1379,8.2625,7.6365,8.2279,3072395.0],["2016-02-09",8.0411,8.4319,7.7817,7.927,4352126.0],["2016-02-10",7.8163,8.1103,7.6503,7.7471,2806098.0],["2016-02-11",7.5189,7.844,7.2629,7.7713,3612797.0],["2016-02-12",7.9823,8.1276,7.8094,8.0169,3813170.0],["2016-02-16",8.1691,8.6775,7.7506,8.6291,2974955.0],["2016-02-17",8.6636,9.3381,8.6394,8.9472,3682769.0],["2016-02-18",8.9887,9.1651,8.7017,9.134,2988256.0],["2016-02-19",9.0614,9.0614,8.7224,8.9957,2909032.0],["2016-02-22",9.1098,9.4971,8.9299,9.4141,4008050.0],["2016-02-23",9.3346,9.3588,8.9784,9.2723,2898912.0],["2016-02-24",9.096,9.6389,8.5599,9.5283,6961898.0],["2016-02-25",9.3346,9.3346,7.7644,8.9299,14758253.0],["2016-02-26",8.7709,8.8504,8.3766,8.6498,6184113.0],["2016-02-29",8.6083,8.7051,8.4354,8.5633,4838459.0],["2016-03-01",8.6567,8.7639,8.47,8.553,3691443.0],["2016-03-02",8.5218,8.6429,8.2382,8.387,3009941.0],["2016-03-03",8.4423,8.6152,8.304,8.4561,2596183.0],["2016-03-04",8.4803,8.8297,8.2659,8.4354,4258734.0],["2016-03-07",8.5979,9.2412,8.4388,9.1375,6854628.0],["2016-03-08",9.1444,9.3,8.6636,8.7086,3899334.0],["2016-03-09",8.8193,8.9299,8.4112,8.9057,3103333.0],["2016-03-10",8.9784,9.0821,8.6775,9.0302,2043348.0],["2016-03-11",9.1686,9.5629,9.1063,9.466,2761281.0],["2016-03-14",9.511,9.8292,9.4107,9.7323,3375124.0],["2016-03-15",9.7392,9.7531,9.3865,9.677,3707345.0],["2016-03-16",9.6805,10.1093,9.6424,10.0886,3819821.0],["2016-03-17",10.2477,10.884,10.2027,10.7284,5397076.0],["2016-03-18",10.7733,11.0812,10.7733,10.9878,3977691.0],["2016-03-21",10.9463,10.9809,10.6903,10.7561,2628855.0],["2016-03-22",10.635,10.8944,10.5658,10.7803,2054914.0],["2016-03-23",10.7561,10.8598,10.6523,10.7318,2200929.0],["2016-03-24",10.59,11.0777,10.5762,11.0708,2483707.0],["2016-03-28",11.0673,11.0708,10.7491,10.7561,3052734.0],["2016-03-29",10.7318,10.8494,10.4794,10.7733,5442760.0],["2016-03-30",10.8045,11.1503,10.6834,10.7007,2920308.0],["2016-03-31",10.6869,10.7768,10.5243,10.6177,2292586.0],["2016-04-01",10.4552,10.4828,9.9468,10.3618,3748692.0],["2016-04-04",10.3583,10.7595,10.2304,10.2373,2390894.0],["2016-04-05",10.1681,10.341,9.9744,10.1474,3243566.0],["2016-04-06",10.1854,10.2304,9.7842,10.1059,2631169.0],["2016-04-07",9.9883,10.4275,9.8223,9.881,4500744.0],["2016-04-08",10.0678,10.3203,9.798,9.8603,2608616.0],["2016-04-11",9.9018,10.22,9.843,10.0056,2355330.0],["2016-04-12",10.0056,10.5416,9.8638,10.4413,4700250.0],["2016-04-13",10.5416,11.0604,10.4448,11.0224,2673383.0],["2016-04-14",11.0051,11.2264,10.9532,11.1711,2505682.0],["2016-04-15",11.1088,11.3233,11.0189,11.1572,2209892.0],["2016-04-18",11.0051,11.3959,10.9567,11.3406,4605123.0],["2016-04-19",11.4201,11.8697,11.4132,11.721,2621049.0],["2016-04-20",11.759,11.9216,11.4927,11.6449,3332042.0],["2016-04-21",11.5135,11.6518,11.3025,11.3544,2841662.0],["2016-04-22",11.4789,11.7037,11.3786,11.6518,2195146.0],["2016-04-25",11.6242,11.6968,10.9117,10.9843,2377882.0],["2016-04-26",11.05,11.3336,10.8321,11.3198,3469095.0],["2016-04-27",11.3544,11.4236,11.1192,11.299,4770222.0],["2016-04-28",11.1261,11.1918,10.6696,10.7595,4198882.0],["2016-04-29",10.7768,10.8494,10.3237,10.424,3103911.0],["2016-05-02",10.5935,10.7561,10.1681,10.7284,3193834.0],["2016-05-03",10.5831,10.6385,10.1923,10.3618,3025266.0],["2016-05-04",10.5831,11.0327,9.3796,9.5871,9174393.0],["2016-05-05",9.798,9.8119,8.9023,9.0372,8068724.0],["2016-05-06",8.9957,9.3104,8.8781,9.1651,4413424.0],["2016-05-09",9.1271,9.3346,9.0821,9.2066,3196147.0],["2016-05-10",9.2066,9.6735,9.1548,9.6078,3539355.0],["2016-05-11",9.6147,9.9537,9.5456,9.5974,2643312.0],["2016-05-12",9.6493,9.7323,9.2481,9.4003,2669913.0],["2016-05-13",9.3138,9.4176,8.9127,8.9922,6717576.0],["2016-05-16",9.0648,9.0856,8.7605,8.9057,3729031.0],["2016-05-17",8.9092,9.2862,8.8193,8.9092,4274926.0],["2016-05-18",8.9057,9.1167,8.7847,8.923,3952825.0],["2016-05-19",8.8158,9.1167,8.8158,8.9818,3134849.0],["2016-05-20",9.0579,9.4072,8.9472,9.3726,5134827.0],["2016-05-23",9.2793,9.3484,9.134,9.2412,3593424.0],["2016-05-24",9.2827,9.7911,9.2412,9.7012,4376414.0],["2016-05-25",9.7392,10.1646,9.722,10.1059,2941126.0],["2016-05-26",10.175,10.1785,10.0194,10.0263,1684815.0],["2016-05-27",10.0713,10.2926,9.9813,10.1543,1465069.0],["2016-05-31",10.1785,10.3549,10.0678,10.1197,2025132.0],["2016-06-01",10.1197,10.3687,9.5629,9.8534,3796689.0],["2016-06-02",9.8084,9.8949,9.6562,9.7773,2179244.0],["2016-06-03",9.5732,9.8361,9.4799,9.722,2144258.0],["2016-06-06",9.6355,10.1612,9.6286,10.1093,2164208.0],["2016-06-07",10.0782,10.2719,9.926,10.1508,1781677.0],["2016-06-08",10.1577,10.3998,10.0505,10.3895,2651408.0],["2016-06-09",10.3064,10.4794,10.2442,10.3618,2333066.0],["2016-06-10",10.1785,10.3341,9.9433,10.0194,3406062.0],["2016-06-13",9.9191,10.1923,9.8326,9.926,3254842.0],["2016-06-14",9.8914,10.0782,9.3104,9.4211,7209402.0],["2016-06-15",9.4418,9.9364,9.4418,9.5248,2365160.0],["2016-06-16",9.4764,9.5559,9.1548,9.2239,3639976.0],["2016-06-17",9.2723,9.4349,9.2274,9.3311,3864348.0],["2016-06-20",9.5248,10.0159,9.5179,9.7392,3411267.0],["2016-06-21",9.5387,9.6666,9.217,9.2205,4235892.0],["2016-06-22",9.2516,9.4141,8.9957,9.3242,2831831.0],["2016-06-23",9.4902,9.8326,9.3484,9.8292,2758101.0],["2016-06-24",9.0925,9.3865,8.0757,8.5149,25387596.0],["2016-06-27",8.3455,8.3455,7.6883,8.0584,10126529.0],["2016-06-28",8.3904,8.4803,8.1276,8.4215,3722381.0],["2016-06-29",8.6809,9.0302,8.5841,8.7536,4224037.0],["2016-06-30",8.8227,9.0821,8.6256,9.0821,3192677.0],["2016-07-01",9.0372,9.3726,9.0372,9.3,3460131.0],["2016-07-05",9.1098,9.2274,8.8297,9.0268,3487021.0],["2016-07-06",8.8712,8.9715,8.6394,8.8158,3796689.0],["2016-07-07",9.1375,9.1375,8.4388,8.4492,5199883.0],["2016-07-08",8.5979,8.8366,8.3074,8.6463,6017569.0],["2016-07-11",9.0579,9.1375,8.968,9.0268,4309044.0],["2016-07-12",9.1271,9.4418,9.1271,9.3969,3726718.0],["2016-07-13",9.5698,9.6632,9.3381,9.4487,3264384.0],["2016-07-14",9.4487,9.6078,9.0337,9.1133,5510997.0],["2016-07-15",9.1928,9.2516,8.7466,8.757,4321477.0],["2016-07-18",8.6775,9.3208,8.4112,9.2723,7635593.0],["2016-07-19",9.1271,9.4833,9.0856,9.3761,3874179.0],["2016-07-20",9.4107,9.8188,9.3277,9.5974,5754452.0],["2016-07-21",9.5974,9.7669,9.5974,9.7185,4881251.0],["2016-07-22",9.7462,9.9917,9.7081,9.9433,2649673.0],["2016-07-25",9.9433,9.9606,9.7669,9.7877,2294610.0],["2016-07-26",9.8084,10.1439,9.7323,10.0574,3384377.0],["2016-07-27",10.0609,10.137,9.9156,10.092,2432530.0],["2016-07-28",10.0747,10.1646,9.8949,10.1474,2258757.0],["2016-07-29",10.1231,10.3203,10.0056,10.2442,2972064.0],["2016-08-01",10.2269,10.3203,10.1093,10.1819,4774559.0],["2016-08-02",10.1992,10.2477,9.6597,9.9225,3888058.0],["2016-08-03",9.9156,10.1024,9.8326,10.009,4189052.0],["2016-08-04",11.3959,12.3539,11.0189,11.4132,27445690.0],["2016-08-05",11.6484,12.7758,11.638,12.724,15627406.0],["2016-08-08",12.724,13.1217,12.5718,12.8001,8500409.0],["2016-08-09",12.8727,12.8831,12.558,12.724,8034606.0],["2016-08-10",12.8001,12.8001,12.4092,12.4404,5016858.0],["2016-08-11",12.5441,12.724,12.4334,12.5891,4599919.0],["2016-08-12",12.5234,12.551,12.3816,12.5199,3381774.0],["2016-08-15",12.6098,12.7689,12.4127,12.5787,6153754.0],["2016-08-16",12.5199,12.6306,12.385,12.4092,3091189.0],["2016-08-17",12.3989,12.4715,12.2916,12.4507,4274059.0],["2016-08-18",12.4507,12.4888,12.3712,12.4507,3975088.0],["2016-08-19",12.3919,12.8277,12.347,12.7516,5744332.0],["2016-08-22",12.6963,12.7413,12.513,12.6098,4005159.0],["2016-08-23",12.7655,12.9004,12.7378,12.8727,4310201.0],["2016-08-24",12.8727,13.0387,12.5891,12.6721,3491358.0],["2016-08-25",12.5995,12.6755,12.3816,12.4542,3748114.0],["2016-08-26",12.4646,12.6894,12.3954,12.4888,3721224.0],["2016-08-29",12.5787,12.6928,12.3989,12.475,3887768.0],["2016-08-30",12.4922,12.5787,12.3989,12.5061,2322657.0],["2016-08-31",12.4507,12.5372,12.2121,12.3816,2972642.0],["2016-09-01",12.4196,12.5822,12.1118,12.4265,3212917.0],["2016-09-02",12.513,12.596,12.3124,12.3747,2863058.0],["2016-09-06",12.43,12.4507,12.2329,12.2882,2121127.0],["2016-09-07",12.2363,12.347,12.2259,12.2813,2356197.0],["2016-09-08",12.2605,12.4611,12.2052,12.43,2444963.0],["2016-09-09",12.1983,12.2156,11.3924,11.3959,6592957.0],["2016-09-12",11.2714,11.8662,11.2091,11.7521,3935187.0],["2016-09-13",11.5135,11.5308,11.1192,11.3371,3314694.0],["2016-09-14",11.2956,11.6657,11.2091,11.4962,3814038.0],["2016-09-15",11.4962,11.932,11.4927,11.925,4499587.0],["2016-09-16",11.759,12.0184,11.6968,11.9389,5570271.0],["2016-09-19",12.1014,12.2744,11.887,12.0426,2700851.0],["2016-09-20",12.098,12.1256,11.7936,11.8662,3571161.0],["2016-09-21",11.9527,12.3677,11.8662,12.347,5758500.0],["2016-09-22",12.4369,12.5718,12.3124,12.4507,3618869.0],["2016-09-23",12.3332,12.4404,12.2121,12.2156,1911790.0],["2016-09-26",12.0807,12.3954,12.0807,12.136,1873334.0],["2016-09-27",12.0668,12.4092,12.0634,12.3954,1664865.0],["2016-09-28",12.1706,12.762,12.1706,12.6998,2825759.0],["2016-09-29",12.634,12.8796,12.4646,12.5441,2149751.0],["2016-09-30",12.6306,12.8173,12.5234,12.6825,3410399.0],["2016-10-03",12.3712,12.6686,12.2605,12.6064,2039300.0],["2016-10-04",12.7724,12.8485,12.4819,12.5856,3098129.0],["2016-10-05",12.717,12.8831,12.5683,12.8173,3219278.0],["2016-10-06",12.7343,12.8243,12.5268,12.6652,1691176.0],["2016-10-07",12.7067,12.7862,12.4162,12.6617,1955450.0],["2016-10-10",12.7966,13.0145,12.7862,12.9246,3368185.0],["2016-10-11",12.8208,12.9038,12.5683,12.6548,3706478.0],["2016-10-12",12.6686,12.7758,12.5061,12.5718,3713706.0],["2016-10-13",12.3297,12.4438,11.9527,12.0426,3637952.0],["2016-10-14",12.0945,12.2121,11.8247,11.8317,2898333.0],["2016-10-17",11.7348,11.8835,11.5204,11.7625,4197437.0],["2016-10-18",12.008,12.0288,11.7867,11.9181,2315139.0],["2016-10-19",11.9147,12.0496,11.7971,11.9493,1661106.0],["2016-10-20",11.8455,12.0461,11.8282,11.9216,1668334.0],["2016-10-21",11.7452,12.0426,11.6968,11.8144,2418940.0],["2016-10-24",11.9423,12.1014,11.7798,11.8835,1864371.0],["2016-10-25",11.9112,11.9631,11.7452,11.8524,1871021.0],["2016-10-26",11.6691,12.0426,11.6691,11.9078,2923778.0],["2016-10-27",12.0461,12.0738,11.766,11.7971,3147572.0],["2016-10-28",11.97,12.098,11.2748,11.389,5768620.0],["2016-10-31",11.4236,11.4927,11.3233,11.389,3610484.0],["2016-11-01",11.4305,11.4651,10.9567,11.1261,5984318.0],["2016-11-02",11.5273,11.5411,10.9774,11.2748,9741396.0],["2016-11-03",12.0703,12.4334,11.7244,11.9942,13574517.0],["2016-11-04",11.9043,12.1914,11.7625,11.9942,4616111.0],["2016-11-07",12.3366,12.6617,12.2536,12.6513,6112696.0],["2016-11-08",12.7101,12.8312,12.3781,12.724,3275371.0],["2016-11-09",12.3608,13.0906,12.2778,12.7758,5521984.0],["2016-11-10",12.9246,13.9206,12.8934,13.7166,11031536.0],["2016-11-11",13.6024,13.9102,13.5575,13.8618,5661928.0],["2016-11-14",14.1108,14.5224,14.0901,14.2872,7266362.0],["2016-11-15",14.2941,14.5916,14.135,14.5051,6313070.0],["2016-11-16",14.5051,14.6054,14.3702,14.5259,5529213.0],["2016-11-17",14.557,14.7507,14.4878,14.6469,4862457.0],["2016-11-18",14.7265,14.8025,14.4878,14.6123,4061541.0],["2016-11-21",14.7714,14.8544,14.5362,14.6054,3500322.0],["2016-11-22",14.7507,14.8025,14.5432,14.7195,2365160.0],["2016-11-23",14.8268,15.8297,14.8268,15.7536,8278350.0],["2016-11-25",15.7744,15.8505,15.4216,15.6603,2334222.0],["2016-11-28",15.6603,15.7018,15.0446,15.2695,4137585.0],["2016-11-29",15.2591,15.5565,15.0827,15.2971,3068347.0],["2016-11-30",15.5185,15.7191,15.3559,15.4009,3726429.0],["2016-12-01",15.4597,15.6464,15.2625,15.5254,3927959.0],["2016-12-02",15.5115,15.6291,15.4113,15.5496,2190809.0],["2016-12-05",15.7502,15.8055,15.3974,15.477,3062565.0],["2016-12-06",15.5081,15.8885,15.3559,15.8332,3429482.0],["2016-12-07",15.8609,16.7324,15.8367,16.6252,6280975.0],["2016-12-08",16.7255,17.099,16.3762,17.0679,4896865.0],["2016-12-09",17.061,17.2443,16.5145,16.6771,4759524.0],["2016-12-12",16.7428,16.8189,16.0822,16.2759,3765462.0],["2016-12-13",16.5042,16.5837,15.9819,16.4592,2937078.0],["2016-12-14",16.4004,16.8396,16.3036,16.5629,3893262.0],["2016-12-15",16.5491,17.0298,16.435,16.4799,5795799.0],["2016-12-16",16.4799,16.4903,15.4458,15.7052,9415825.0],["2016-12-19",15.477,15.7364,14.9824,15.1968,6103733.0],["2016-12-20",15.3905,15.7121,15.3525,15.5358,4030025.0],["2016-12-21",15.4009,15.5565,15.2867,15.3767,2760125.0],["2016-12-22",15.4182,15.5427,15.1484,15.1692,1848757.0],["2016-12-23",15.1346,15.2729,15.0965,15.2141,1223349.0],["2016-12-27",15.1553,15.4977,15.1553,15.2418,1179110.0],["2016-12-28",15.3421,15.3421,14.9132,15.0481,1632481.0],["2016-12-29",15.0723,15.1761,14.9132,15.0377,2383665.0],["2016-12-30",15.1484,15.1484,14.8406,14.9271,1916994.0],["2017-01-03",15.1311,15.5046,14.8544,15.1138,2888213.0],["2017-01-04",15.4839,15.681,15.2695,15.6118,4107514.0],["2017-01-05",15.5842,15.6672,15.0792,15.1173,2598207.0],["2017-01-06",15.2418,15.4043,15.0274,15.1069,1850492.0],["2017-01-09",14.9789,15.2245,14.8544,14.972,2434265.0],["2017-01-10",14.9686,15.1346,14.7853,15.0965,4207557.0],["2017-01-11",15.0965,15.2418,15.017,15.1899,2721669.0],["2017-01-12",15.2176,15.304,14.9789,15.2695,2226952.0],["2017-01-13",15.304,15.6015,15.1934,15.5876,3599496.0],["2017-01-17",15.5807,15.6464,15.1277,15.1761,3286358.0],["2017-01-18",15.1934,15.3248,15.0585,15.311,1797580.0],["2017-01-19",15.3282,15.5531,14.8717,14.9478,2978714.0],["2017-01-20",14.9443,15.1588,14.8613,14.9374,2413447.0],["2017-01-23",14.8717,15.0965,14.5501,14.7714,1793532.0],["2017-01-24",14.8579,15.432,14.7576,15.4043,2460865.0],["2017-01-25",15.4458,16.1375,15.432,16.1203,4368896.0],["2017-01-26",15.8124,16.0615,15.8124,15.93,3127621.0],["2017-01-27",15.9888,16.0926,15.7191,16.02,1725006.0],["2017-01-30",15.8851,15.8851,15.3179,15.6949,2415471.0],["2017-01-31",15.5634,15.6291,15.0965,15.4735,2452480.0],["2017-02-01",15.6153,15.8194,15.3767,15.643,2081515.0],["2017-02-02",15.4943,15.7571,15.2971,15.6049,2012121.0],["2017-02-03",15.7536,16.0303,15.6914,16.0234,1839216.0],["2017-02-06",15.8816,16.0684,15.7191,15.8712,2159871.0],["2017-02-07",16.02,16.1375,15.4666,15.5876,2686105.0],["2017-02-08",15.5565,15.6222,15.0066,15.4251,2172304.0],["2017-02-09",15.4562,15.8505,15.4562,15.7121,1681056.0],["2017-02-10",15.9162,16.5214,15.6949,16.2551,3241831.0],["2017-02-13",16.4903,16.7186,16.3589,16.5353,2931006.0],["2017-02-14",16.6771,17.2201,16.6529,16.9676,5658169.0],["2017-02-15",16.9468,17.7596,16.8223,17.4622,6270855.0],["2017-02-16",17.4552,17.5037,16.895,17.1474,3975956.0],["2017-02-17",17.1336,17.2408,16.9849,17.0229,5754452.0],["2017-02-21",17.1578,17.265,16.6494,16.7324,5846977.0],["2017-02-22",18.2611,18.9182,16.9399,16.9538,14847019.0],["2017-02-23",17.2512,17.7734,16.9849,17.2581,6903203.0],["2017-02-24",16.9468,17.4345,16.888,17.431,4109249.0],["2017-02-27",17.4656,17.8219,17.1855,17.8184,5344164.0],["2017-02-28",17.7008,17.8149,17.5313,17.6351,5386378.0],["2017-03-01",17.9671,18.3026,17.9152,18.1712,6291962.0],["2017-03-02",18.0812,18.1539,17.6904,17.7043,3491069.0],["2017-03-03",17.7596,18.0882,17.6178,18.0224,4908141.0],["2017-03-06",17.7838,18.0709,17.7734,17.9187,3580991.0],["2017-03-07",17.7873,17.936,17.4829,17.5313,2585774.0],["2017-03-08",17.6109,17.6455,17.2823,17.3065,1970485.0],["2017-03-09",17.2754,17.5313,16.9503,17.0679,3343030.0],["2017-03-10",17.2443,17.3965,16.9883,17.31,2684948.0],["2017-03-13",17.31,17.5659,17.265,17.4103,1857721.0],["2017-03-14",17.2927,17.3757,16.8742,17.0714,2774871.0],["2017-03-15",17.1716,17.4691,17.1509,17.4068,2934765.0],["2017-03-16",17.4276,17.6628,17.3238,17.3446,2549631.0],["2017-03-17",17.3446,17.5279,17.0333,17.1025,3207423.0],["2017-03-20",17.0956,17.1786,16.7912,16.9192,2418073.0],["2017-03-21",17.0022,17.1094,16.0372,16.0511,3917261.0],["2017-03-22",16.02,16.4315,15.7986,16.3866,2912501.0],["2017-03-23",16.4281,16.5699,16.1445,16.1721,2563221.0],["2017-03-24",16.2102,16.352,15.8228,15.9577,2552523.0],["2017-03-27",15.6118,16.013,15.394,15.9612,3252529.0],["2017-03-28",15.9162,16.5526,15.9162,16.4211,2059540.0],["2017-03-29",16.3347,16.3831,16.186,16.3208,2040457.0],["2017-03-30",16.3105,16.5457,16.2897,16.4039,1674117.0],["2017-03-31",16.3624,16.6736,16.3278,16.5629,2655167.0],["2017-04-03",16.5699,16.7497,16.3589,16.4661,3274504.0],["2017-04-04",16.3935,16.5906,16.3727,16.5699,1573786.0],["2017-04-05",16.7082,17.0437,16.1133,16.141,3104201.0],["2017-04-06",16.1998,16.4903,16.0269,16.4004,2751161.0],["2017-04-07",16.2897,16.4523,16.1203,16.3554,1347390.0],["2017-04-10",16.473,16.9296,16.4626,16.8535,3294743.0],["2017-04-11",16.6529,16.7117,16.2378,16.3969,3009363.0],["2017-04-12",16.3243,16.3243,15.8643,15.892,3506972.0],["2017-04-13",15.8505,16.0407,15.56,15.56,3313538.0],["2017-04-17",15.6188,15.847,15.5115,15.8228,1861769.0],["2017-04-18",15.6914,15.93,15.5842,15.9162,2439180.0],["2017-04-19",16.0338,16.2517,15.9715,16.0788,4155511.0],["2017-04-20",16.2275,16.7255,16.1168,16.7151,4906696.0],["2017-04-21",16.7013,16.9157,16.518,16.7428,4090455.0],["2017-04-24",17.0644,17.2927,16.9987,17.1544,3709659.0],["2017-04-25",17.2927,17.6766,17.1647,17.2927,5528924.0],["2017-04-26",17.2581,17.4068,17.0783,17.2616,2910188.0],["2017-04-27",17.31,17.5798,17.2443,17.4622,3567691.0],["2017-04-28",17.4864,17.4864,17.0783,17.0817,2337981.0],["2017-05-01",17.1509,17.4172,17.0644,17.3792,3896443.0],["2017-05-02",17.3965,17.4345,17.0783,17.3515,3289828.0],["2017-05-03",17.2443,17.355,16.8362,16.8673,6302661.0],["2017-05-04",17.3999,18.2715,17.3999,18.2092,10563130.0],["2017-05-05",18.23,18.8594,18.1988,18.856,8997440.0],["2017-05-08",18.8594,18.9182,18.517,18.6934,4697937.0],["2017-05-09",18.7142,19.1292,18.6277,19.1257,4508551.0],["2017-05-10",19.1326,19.2502,18.8075,18.8732,4971174.0],["2017-05-11",18.7833,18.9597,18.3337,18.9148,3450590.0],["2017-05-12",19.0427,19.0911,18.5827,18.6035,3292141.0],["2017-05-15",18.645,18.932,18.6139,18.8283,2586641.0],["2017-05-16",18.849,18.9493,18.6484,18.8629,3100731.0],["2017-05-17",18.4859,18.4997,17.8772,18.0674,3783100.0],["2017-05-18",18.0086,18.3441,17.9222,18.1885,3569137.0],["2017-05-19",18.2715,18.5136,18.2023,18.2576,3555547.0],["2017-05-22",18.4271,18.4859,18.2403,18.4478,2450746.0],["2017-05-23",18.5239,18.5654,18.23,18.3614,2704899.0],["2017-05-24",18.4755,18.562,18.3026,18.3856,2124885.0],["2017-05-25",18.5239,18.6865,18.2991,18.5585,3449144.0],["2017-05-26",18.4444,18.5205,18.1954,18.2853,2416049.0],["2017-05-30",18.2888,18.4824,18.14,18.2645,1821578.0],["2017-05-31",18.4202,18.4375,17.936,18.1919,2577967.0],["2017-06-01",18.3303,18.7245,18.1954,18.6208,4275215.0],["2017-06-02",18.6934,19.022,18.5793,18.8317,5235447.0],["2017-06-05",18.9528,20.1979,18.939,19.98,10021861.0],["2017-06-06",19.8001,20.4676,19.6099,20.3708,4582281.0],["2017-06-07",20.4054,20.8619,20.2082,20.7478,6913901.0],["2017-06-08",20.8308,20.9311,20.5091,20.5506,4619291.0],["2017-06-09",20.6164,20.8308,20.0941,20.478,5297612.0],["2017-06-12",20.5749,20.9484,20.3293,20.5749,5262337.0],["2017-06-13",20.6475,21.2043,20.4365,21.2008,8330684.0],["2017-06-14",21.27,21.3876,20.9657,21.1351,4933875.0],["2017-06-15",20.8446,21.1248,20.7201,21.1213,2942283.0],["2017-06-16",20.938,21.3565,20.8965,21.2769,4248903.0],["2017-06-19",21.4429,21.8753,21.353,21.7957,4744488.0],["2017-06-20",21.7715,21.8926,21.4637,21.5605,3621471.0],["2017-06-21",21.4914,21.8234,21.3357,21.7715,3650096.0],["2017-06-22",21.7853,21.7888,21.1766,21.2389,5229664.0],["2017-06-23",21.3288,21.8441,21.1974,21.4706,32429297.0],["2017-06-26",21.6435,21.7369,21.059,21.1524,4819376.0],["2017-06-27",21.1801,21.4222,21.0348,21.0418,3519983.0],["2017-06-28",21.5087,22.4183,21.4429,22.2522,7523985.0],["2017-06-29",22.3387,22.6327,22.1001,22.3975,4630278.0],["2017-06-30",22.5082,22.5773,22.228,22.3525,3176485.0],["2017-07-03",22.4217,22.5151,22.1589,22.3802,2741909.0],["2017-07-05",22.4286,22.5289,22.1035,22.1589,5151886.0],["2017-07-06",21.9237,22.1658,21.6643,21.9202,7235713.0],["2017-07-07",22.0413,22.0966,21.7853,22.0516,4205243.0],["2017-07-10",21.9444,22.1104,21.5052,21.5329,5548874.0],["2017-07-11",21.7265,22.1347,21.647,21.7957,9399633.0],["2017-07-12",21.9929,22.1243,21.7611,21.8095,3561041.0],["2017-07-13",21.8476,21.9721,21.6193,21.775,9283688.0],["2017-07-14",21.775,22.1658,21.775,22.0793,2747113.0],["2017-07-17",21.6159,21.6816,20.4296,20.9103,13129820.0],["2017-07-18",20.8896,21.1905,20.7305,21.1732,5045483.0],["2017-07-19",21.2078,21.3496,20.81,20.9276,7016546.0],["2017-07-20",21.104,21.2666,20.9034,20.9242,25282349.0],["2017-07-21",20.8481,21.1282,20.5991,20.983,5699516.0],["2017-07-24",20.9276,21.1939,20.8654,21.0106,4112430.0],["2017-07-25",21.1801,21.4084,20.9899,21.2977,6529924.0],["2017-07-26",21.3703,21.519,21.1663,21.3115,4507683.0],["2017-07-27",21.315,21.3703,20.2359,20.5057,7062230.0],["2017-07-28",20.4711,20.8031,20.4538,20.7824,5938923.0],["2017-07-31",20.9,20.9899,20.5749,20.7893,3428615.0],["2017-08-01",20.8169,20.8515,20.2325,20.3604,4917683.0],["2017-08-02",20.35,20.4711,19.9973,20.3915,5971018.0],["2017-08-03",20.4054,21.0452,20.0146,20.1045,7522540.0],["2017-08-04",20.1495,20.3846,19.8831,19.9523,6474699.0],["2017-08-07",20.0249,20.1667,19.9454,20.0699,5670891.0],["2017-08-08",20.0976,20.1702,19.8451,19.9489,4174306.0],["2017-08-09",19.7586,19.9558,19.6099,19.8486,5220123.0],["2017-08-10",19.7448,19.9281,18.9978,19.0185,6427280.0],["2017-08-11",18.849,19.3782,18.7937,19.2399,4952380.0],["2017-08-14",19.4647,19.9004,19.3609,19.8486,8197102.0],["2017-08-15",19.8416,19.8486,19.52,19.5684,3111718.0],["2017-08-16",19.6272,19.7068,19.3263,19.3436,4377281.0],["2017-08-17",19.354,19.5753,19.1119,19.1326,3988967.0],["2017-08-18",19.1188,19.2883,18.9217,19.1776,3661951.0],["2017-08-21",19.1776,19.3505,19.1015,19.2087,2943150.0],["2017-08-22",19.3332,20.0146,19.3332,19.9765,4373233.0],["2017-08-23",19.7828,19.98,19.5788,19.8831,4410243.0],["2017-08-24",19.9212,20.0007,19.5131,19.6272,2868841.0],["2017-08-25",19.7552,20.3016,19.6964,20.2186,3382064.0],["2017-08-28",20.2774,20.4261,20.0907,20.3051,2716754.0],["2017-08-29",20.0872,20.6751,19.8866,20.6682,3527212.0],["2017-08-30",20.7201,21.2839,20.6994,21.2423,5011942.0],["2017-08-31",21.353,21.3807,20.8861,21.1663,4766752.0],["2017-09-01",21.2666,21.4706,21.1559,21.4187,2871733.0],["2017-09-05",21.3357,21.5017,21.1248,21.4153,4104912.0],["2017-09-06",21.4775,21.5121,20.9415,20.9553,3948488.0],["2017-09-07",21.0902,21.1628,20.5403,20.7651,3788594.0],["2017-09-08",20.6751,21.2596,20.6751,21.1905,3200195.0],["2017-09-11",21.4049,21.5882,21.2666,21.3634,3569426.0],["2017-09-12",21.3911,21.7335,21.3634,21.6332,3071528.0],["2017-09-13",21.4187,21.5744,20.9207,21.1144,4927225.0],["2017-09-14",21.1144,21.1663,20.7893,20.8965,3604412.0],["2017-09-15",20.8031,21.1005,20.5091,21.0383,6320587.0],["2017-09-18",21.1144,21.4464,21.0003,21.2147,6553345.0],["2017-09-19",21.3184,21.4395,21.1317,21.2839,2542114.0],["2017-09-20",21.27,22.0101,21.27,21.8476,5556681.0],["2017-09-21",21.8753,22.3698,21.8753,22.1347,4242542.0],["2017-09-22",22.0516,22.2557,21.8718,22.1658,2700562.0],["2017-09-25",22.1312,22.1312,21.5225,21.7093,4797112.0],["2017-09-26",21.7819,22.1174,21.6159,22.0447,2715308.0],["2017-09-27",22.1589,22.522,22.0482,22.4079,3211182.0],["2017-09-28",22.3318,23.0512,22.2626,22.9163,6462844.0],["2017-09-29",23.0546,23.5699,23.0442,23.442,6333888.0],["2017-10-02",23.3797,23.4731,22.7641,23.2448,4207846.0],["2017-10-03",23.2621,23.3936,23.1169,23.276,3069504.0],["2017-10-04",23.2621,23.3278,22.9785,23.1411,5351970.0],["2017-10-05",22.8886,23.0408,22.4874,22.9024,7720022.0],["2017-10-06",22.7606,23.1826,22.7088,23.1688,3236916.0],["2017-10-09",23.2621,23.3763,23.0754,23.2414,3790907.0],["2017-10-10",23.3348,23.6184,23.2033,23.4627,3486443.0],["2017-10-11",23.5077,23.8501,23.4005,23.6114,4541802.0],["2017-10-12",23.5181,23.691,23.2587,23.5596,3056493.0],["2017-10-13",23.6253,23.6495,23.1791,23.2414,2846867.0],["2017-10-16",23.4109,23.4385,22.9301,23.0823,2778630.0],["2017-10-17",23.0581,23.0788,22.3352,22.356,3407797.0],["2017-10-18",22.3629,22.4528,22.1762,22.3975,4180377.0],["2017-10-19",22.1831,22.8022,21.8856,22.7399,4297190.0],["2017-10-20",22.8921,23.4489,22.8782,23.3832,3806520.0],["2017-10-23",23.4593,23.5838,23.3209,23.4109,3191232.0],["2017-10-24",23.4627,23.8363,23.3797,23.6702,3170414.0],["2017-10-25",23.563,23.7602,23.4178,23.5734,5179354.0],["2017-10-26",23.6668,24.3239,23.5872,23.9123,4193678.0],["2017-10-27",23.9435,24.0784,23.646,24.068,2828651.0],["2017-10-30",24.068,24.1302,23.6149,23.8812,3439313.0],["2017-10-31",23.7256,24.1406,23.6218,23.985,3901358.0],["2017-11-01",24.2547,24.4934,23.895,24.106,6446363.0],["2017-11-02",24.0368,25.0606,23.7187,24.7493,7674627.0],["2017-11-03",25.0052,25.5517,24.9188,25.3338,4719044.0],["2017-11-06",25.5655,25.735,25.1332,25.5344,3542536.0],["2017-11-07",25.569,25.8941,25.3615,25.4479,4277239.0],["2017-11-08",25.3442,25.5033,25.0225,25.4376,8888723.0],["2017-11-09",25.1021,25.3961,24.3204,24.5764,6357308.0],["2017-11-10",24.6075,24.9914,24.5764,24.9361,4025110.0],["2017-11-13",24.9949,25.1297,24.6801,25.0675,2567558.0],["2017-11-14",25.0433,25.3684,24.898,25.3234,3531549.0],["2017-11-15",25.2785,25.3407,24.7735,24.8565,6255820.0],["2017-11-16",25.1574,25.6831,25.0917,25.6589,3485286.0],["2017-11-17",25.5379,25.9045,25.4894,25.8249,3473721.0],["2017-11-20",25.939,26.4855,25.939,26.4682,4040723.0],["2017-11-21",26.5927,26.8002,26.4717,26.7138,5517069.0],["2017-11-22",26.942,26.942,26.4129,26.5097,2414892.0],["2017-11-24",26.7103,26.7103,26.5235,26.5547,1058250.0],["2017-11-27",26.527,26.7241,26.444,26.5581,1781099.0],["2017-11-28",26.693,26.7103,26.0359,26.482,3389581.0],["2017-11-29",26.4924,26.7241,26.3264,26.6895,3487599.0],["2017-11-30",26.7483,27.5473,26.4302,27.3328,5062253.0],["2017-12-01",27.3017,27.7029,26.2019,26.9731,4416026.0],["2017-12-04",27.3225,27.6372,26.2641,26.399,5174728.0],["2017-12-05",26.2434,26.8798,26.2157,26.4163,3025555.0],["2017-12-06",26.2399,26.4163,25.9805,26.2953,2969172.0],["2017-12-07",26.3126,26.7172,26.2088,26.5305,3645759.0],["2017-12-08",26.7311,26.8901,26.5028,26.7241,5203064.0],["2017-12-11",26.8729,26.9593,26.3541,26.4232,3543692.0],["2017-12-12",26.3956,26.527,26.2261,26.3852,2475033.0],["2017-12-13",26.4786,26.7726,26.2399,26.6861,3426591.0],["2017-12-14",26.7518,27.0631,26.2469,26.3299,4268565.0],["2017-12-15",26.3679,26.942,26.3299,26.8071,3321344.0],["2017-12-18",26.8763,27.0907,26.5893,26.8659,3321055.0],["2017-12-19",26.9593,26.9801,26.4163,26.8867,2636084.0],["2017-12-20",27.3052,27.6199,27.0631,27.3743,6857808.0],["2017-12-21",27.5023,27.5023,26.5685,27.2152,7538442.0],["2017-12-22",27.2948,31.2133,26.7414,31.1303,30896858.0],["2017-12-26",30.7775,31.1234,30.155,30.7914,8865592.0],["2017-12-27",30.781,32.3823,30.4939,31.8774,7743731.0],["2017-12-28",31.6975,31.9742,31.3171,31.6007,4954982.0],["2017-12-29",31.6802,31.8774,31.1269,31.6768,3741175.0],["2018-01-02",31.9915,32.1782,31.5315,31.988,4450434.0],["2018-01-03",32.1506,32.5034,31.8047,31.9327,3340427.0],["2018-01-04",32.0537,32.2025,31.1684,31.5938,4475300.0],["2018-01-05",31.6906,31.8186,31.075,31.5004,2889370.0],["2018-01-08",31.573,32.0364,31.49,31.8808,3750138.0],["2018-01-09",32.0434,32.0849,31.5695,32.0295,4178064.0],["2018-01-10",31.95,32.4342,31.7356,31.7978,2521585.0],["2018-01-11",32.0399,32.8803,32.0399,32.7939,3442205.0],["2018-01-12",32.946,32.9772,32.41,32.8596,3798424.0],["2018-01-16",32.8561,32.9149,31.6076,31.8497,3366450.0],["2018-01-17",32.1264,32.8077,31.9223,32.7316,2949511.0],["2018-01-18",32.6936,32.7109,32.2163,32.3028,3677853.0],["2018-01-19",32.493,33.1847,32.2543,33.1847,3635061.0],["2018-01-22",33.3196,33.5963,32.787,33.5893,3512755.0],["2018-01-23",33.6412,34.0217,33.1121,33.3334,3278841.0],["2018-01-24",33.4406,33.5375,32.7212,33.406,4522429.0],["2018-01-25",33.6239,33.7,33.0152,33.323,2013856.0],["2018-01-26",33.6101,33.6101,33.036,33.4441,2475033.0],["2018-01-29",33.202,33.9525,33.0878,33.157,2363136.0],["2018-01-30",32.7697,33.1363,32.4273,32.5241,3477480.0],["2018-01-31",32.8561,33.4752,32.6555,32.6624,3727296.0],["2018-02-01",32.3097,33.4372,32.1955,33.3438,2506839.0],["2018-02-02",33.0775,33.1017,32.2751,32.448,2981027.0],["2018-02-05",31.9846,32.4342,31.0093,31.0369,4131513.0],["2018-02-06",30.4006,31.8047,29.8852,31.1787,5705010.0],["2018-02-07",31.1303,32.4653,31.0231,31.1303,5741152.0],["2018-02-08",31.7528,31.7528,29.2765,29.4114,19555076.0],["2018-02-09",29.8783,30.5493,28.4154,29.7469,8533371.0],["2018-02-12",30.0962,31.2963,29.9233,31.196,9962876.0],["2018-02-13",30.7948,31.9569,30.5769,31.9119,5443627.0],["2018-02-14",31.6422,32.3373,31.241,32.327,5676674.0],["2018-02-15",32.5068,32.5967,31.5073,31.8186,5733056.0],["2018-02-16",31.8186,32.2163,31.5972,31.6214,2956740.0],["2018-02-20",31.3551,32.0641,31.2099,31.739,2963101.0],["2018-02-21",31.7425,32.946,31.7425,32.5068,5038832.0],["2018-02-22",32.7212,32.8146,31.8428,32.3581,3293587.0],["2018-02-23",32.4134,33.5824,32.3823,33.5098,4197726.0],["2018-02-26",34.0701,34.5266,33.6862,34.3053,4581414.0],["2018-02-27",34.281,34.7307,33.9248,33.9248,3486154.0],["2018-02-28",34.1012,34.741,33.9317,34.0424,4441759.0],["2018-03-01",34.2707,34.4713,33.4579,34.2326,6701673.0],["2018-03-02",33.9248,34.5543,33.3161,34.3329,4838170.0],["2018-03-05",34.1358,35.118,33.7588,34.8932,4041591.0],["2018-03-06",35.0073,35.6748,34.831,35.4742,3938079.0],["2018-03-07",35.1768,35.4362,34.7894,35.2425,4731477.0],["2018-03-08",35.3982,35.6195,34.7099,35.0108,4160138.0],["2018-03-09",35.1111,36.1175,35.0004,36.0622,5259157.0],["2018-03-12",36.2213,36.7297,35.744,36.1383,4148572.0],["2018-03-13",36.4219,36.6882,35.495,35.6091,4057782.0],["2018-03-14",35.8063,36.3389,35.7025,36.0414,5251928.0],["2018-03-15",36.0553,36.3389,35.7371,35.8823,7230509.0],["2018-03-16",35.91,36.453,35.706,36.2005,8265917.0],["2018-03-19",36.0103,36.6398,35.0973,35.5815,5446230.0],["2018-03-20",35.6541,36.6605,35.623,36.1279,4636061.0],["2018-03-21",35.9826,36.4392,35.9204,36.1037,2876937.0],["2018-03-22",35.8097,36.3423,35.2875,35.3394,2676563.0],["2018-03-23",35.4051,35.6783,34.3606,34.4125,3660505.0],["2018-03-26",35.0627,35.3878,34.3053,35.2944,4852048.0],["2018-03-27",35.6057,35.706,33.7968,34.1219,4365138.0],["2018-03-28",34.0389,34.5335,33.4441,33.9732,4424122.0],["2018-03-29",34.2776,35.495,34.2776,35.2114,4387980.0],["2018-04-02",35.0419,35.5296,33.2054,33.4648,4880673.0],["2018-04-03",33.9801,34.6753,33.5305,34.2949,4254397.0],["2018-04-04",33.662,34.4989,33.3438,34.3433,3548897.0],["2018-04-05",34.5577,34.5681,33.6654,34.115,3901647.0],["2018-04-06",33.9421,34.5819,32.9322,33.2815,5386378.0],["2018-04-09",33.579,34.1669,33.2711,33.4994,3537910.0],["2018-04-10",34.0977,34.4367,33.8107,34.1946,3322212.0],["2018-04-11",33.8383,34.3883,33.828,34.0044,2396676.0],["2018-04-12",34.2395,35.3566,34.2395,34.8448,4363981.0],["2018-04-13",35.1976,35.3221,34.1219,34.243,2727452.0],["2018-04-16",34.5923,36.2144,34.5923,35.8166,5157958.0],["2018-04-17",36.0968,36.9614,35.744,36.9199,4296322.0],["2018-04-18",37.2727,37.7188,36.4115,37.0375,5853338.0],["2018-04-19",36.9787,37.5217,36.7816,36.7989,4086118.0],["2018-04-20",36.8334,37.1136,35.9965,36.121,4037543.0],["2018-04-23",36.2732,36.7089,35.7336,35.9757,3018037.0],["2018-04-24",36.1659,36.6536,34.4298,34.8379,3818086.0],["2018-04-25",34.8379,35.1664,33.9871,34.0977,4512309.0],["2018-04-26",34.3606,34.6511,32.7212,33.3991,7919528.0],["2018-04-27",33.3611,34.0009,33.0325,33.9006,5233134.0],["2018-04-30",33.9663,34.5543,33.5236,33.6032,4766174.0],["2018-05-01",33.4441,33.496,32.7074,33.0394,6046194.0],["2018-05-02",33.1121,33.3714,31.6941,32.3685,9475098.0],["2018-05-03",31.9569,34.9935,31.8186,34.5612,13520158.0],["2018-05-04",34.2949,35.3774,33.7657,35.0143,7111384.0],["2018-05-07",35.2875,36.2662,35.0592,36.0726,5994727.0],["2018-05-08",35.9204,37.1689,35.8236,36.4738,4870264.0],["2018-05-09",36.5014,36.8334,36.1106,36.7747,3779919.0],["2018-05-10",36.9718,37.6739,36.9026,37.5252,4888480.0],["2018-05-11",37.5252,38.0266,37.456,37.7223,3525766.0],["2018-05-14",37.6427,38.2791,37.1862,37.3764,3293876.0],["2018-05-15",37.1309,37.1897,36.6259,36.8922,5024375.0],["2018-05-16",36.7435,36.9683,36.3977,36.6052,2673383.0],["2018-05-17",36.5741,37.1724,36.5429,36.785,3500611.0],["2018-05-18",36.8577,37.7292,36.8438,37.4906,4394630.0],["2018-05-21",37.9436,38.4209,37.833,38.1511,3027579.0],["2018-05-22",38.2549,38.3206,37.5667,37.6151,2813326.0],["2018-05-23",37.5148,37.5459,36.6052,37.245,3923333.0],["2018-05-24",37.2623,38.0612,37.1793,37.8537,2960209.0],["2018-05-25",37.7603,37.8883,37.5563,37.6324,2089032.0],["2018-05-29",37.5321,37.9851,36.8127,37.0513,2754053.0],["2018-05-30",37.3142,38.0647,37.2796,37.8053,3074419.0],["2018-05-31",37.871,38.0439,36.1383,36.4011,18689393.0],["2018-06-01",36.7677,37.1309,36.4011,36.8922,3194701.0],["2018-06-04",37.2243,37.6116,36.9026,37.1482,4301238.0],["2018-06-05",36.9752,37.3764,36.5118,37.1551,3420808.0],["2018-06-06",37.1136,37.871,36.8196,37.8537,3816640.0],["2018-06-07",37.8987,38.0785,37.207,37.9298,4754319.0],["2018-06-08",37.6842,38.5489,37.6842,38.4866,3635350.0],["2018-06-11",38.1788,39.0919,38.1581,38.5662,2920886.0],["2018-06-12",38.8601,39.5761,38.791,39.4896,4509418.0],["2018-06-13",39.5553,39.9427,38.957,39.1852,4351548.0],["2018-06-14",39.2371,39.2371,38.2549,38.618,4142500.0],["2018-06-15",38.1615,39.5104,37.9921,39.4204,5590799.0],["2018-06-18",38.9016,39.6867,38.6492,39.4412,3748114.0],["2018-06-19",38.4417,38.8498,37.8987,38.6699,4972909.0],["2018-06-20",38.995,39.4723,38.746,39.0504,3111429.0],["2018-06-21",39.1922,39.2648,38.6665,38.7841,2941126.0],["2018-06-22",39.3063,39.4273,37.4318,37.6151,5138875.0],["2018-06-25",37.3522,37.3522,35.3394,35.8063,5310623.0],["2018-06-26",35.8823,36.0553,35.1215,35.3566,5534706.0],["2018-06-27",35.623,36.0069,34.1842,34.2188,4643579.0],["2018-06-28",33.949,34.8275,33.5478,34.4989,5041145.0],["2018-06-29",34.8794,35.1318,34.5958,34.6476,4695335.0],["2018-07-02",34.3606,34.9001,34.1219,34.869,3417049.0],["2018-07-03",35.0108,35.3186,34.2084,34.2845,1622650.0],["2018-07-05",34.6234,34.7687,34.0251,34.6822,6640375.0],["2018-07-06",34.5923,35.2287,34.3606,35.0558,2754053.0],["2018-07-09",35.2218,36.1279,35.1664,35.9826,3307466.0],["2018-07-10",36.2939,36.5429,35.4051,35.7959,2845710.0],["2018-07-11",34.9485,35.5607,34.1946,34.2603,3611351.0],["2018-07-12",34.6407,35.2598,34.5197,35.1561,2760125.0],["2018-07-13",35.1561,35.578,35.0039,35.1906,1900513.0],["2018-07-16",35.5987,35.782,33.8591,34.2637,3641132.0],["2018-07-17",34.1704,34.6269,34.1704,34.575,2779786.0],["2018-07-18",34.6511,35.246,34.5404,35.1664,2599074.0],["2018-07-19",34.7618,35.1561,34.5162,34.7998,2034096.0],["2018-07-20",34.952,35.4812,34.831,35.2909,2933608.0],["2018-07-23",35.2494,35.8063,34.8967,35.6437,2461444.0],["2018-07-24",36.0484,36.1729,33.8695,34.326,5545405.0],["2018-07-25",34.3917,35.0765,34.2395,35.035,3103622.0],["2018-07-26",34.8655,34.9312,34.0977,34.3156,5731321.0],["2018-07-27",34.4194,34.5162,33.6931,34.1219,3077889.0],["2018-07-30",34.0839,34.4125,32.7904,33.1017,5633592.0],["2018-07-31",33.202,34.7825,33.202,34.4886,3226796.0],["2018-08-01",34.4851,34.8932,34.0459,34.5577,3476901.0],["2018-08-02",33.2988,35.1353,33.2988,34.7307,6639508.0],["2018-08-03",34.9416,35.1076,34.4713,35.08,3065745.0],["2018-08-06",34.9589,35.9411,34.7064,35.9169,3986365.0],["2018-08-07",35.9204,36.3112,35.6333,36.1625,6155489.0],["2018-08-08",36.1971,36.2905,35.7786,35.9584,1792086.0],["2018-08-09",35.8685,36.6674,35.8581,36.3908,4931851.0],["2018-08-10",36.2075,36.4876,35.5607,36.1902,1838348.0],["2018-08-13",36.0829,36.1832,35.5261,35.6126,1541113.0],["2018-08-14",35.6748,35.8201,35.4258,35.4881,4815038.0],["2018-08-15",35.0004,35.1042,33.994,34.5439,3930272.0],["2018-08-16",34.9555,35.7405,34.7203,35.4189,2315139.0],["2018-08-17",35.2529,35.3809,34.907,35.1768,1865817.0],["2018-08-20",35.1422,36.2455,35.1422,35.9723,3124729.0],["2018-08-21",35.9273,36.8092,35.9273,36.6813,3050132.0],["2018-08-22",36.5637,36.8438,36.2697,36.4115,2014723.0],["2018-08-23",36.3769,36.7677,36.0276,36.1936,3692888.0],["2018-08-24",36.3562,36.785,36.2524,36.5741,2447565.0],["2018-08-27",36.6605,37.5632,36.6432,37.1482,2372678.0],["2018-08-28",37.2727,37.3591,36.5429,36.6467,1780520.0],["2018-08-29",36.7366,37.411,35.7959,37.3003,2781810.0],["2018-08-30",37.1585,37.3003,36.7366,36.8646,1403483.0],["2018-08-31",36.7539,36.9891,36.6017,36.8334,1950534.0],["2018-09-04",36.6605,36.9787,36.4911,36.8992,2092791.0],["2018-09-05",36.868,37.0617,36.0034,36.83,2476190.0],["2018-09-06",36.9234,37.29,36.8334,36.8542,2456817.0],["2018-09-07",36.6052,37.3142,36.3423,36.7228,2439758.0],["2018-09-10",36.8992,38.7668,36.7401,38.7356,4884721.0],["2018-09-11",38.4832,39.2648,38.3932,38.829,4010363.0],["2018-09-12",38.7875,39.0988,37.9471,38.331,3833410.0],["2018-09-13",38.5281,38.9362,38.3448,38.6284,2391761.0],["2018-09-14",38.7841,39.8873,38.7356,39.6106,3798713.0],["2018-09-17",39.6106,39.7732,38.286,38.7253,2328150.0],["2018-09-18",38.7391,39.3409,38.3552,39.2579,3321633.0],["2018-09-19",39.3478,39.7109,39.0919,39.3201,2254131.0],["2018-09-20",39.7905,39.8216,39.2268,39.2821,2507128.0],["2018-09-21",39.4101,39.6072,39.0089,39.0296,5907407.0],["2018-09-24",38.874,39.0262,38.4728,38.8636,2539511.0],["2018-09-25",38.874,39.2544,38.5454,38.8809,2188207.0],["2018-09-26",38.9535,40.2124,38.5385,39.3063,3560463.0],["2018-09-27",39.3893,39.8597,39.3513,39.6141,2088165.0],["2018-09-28",39.4931,39.7386,39.3409,39.4861,2184448.0],["2018-10-01",39.9461,39.9876,39.04,39.1749,2089610.0],["2018-10-02",39.1265,39.1852,37.9782,38.0405,2745089.0],["2018-10-03",38.5627,39.4792,38.5385,39.1161,4001689.0],["2018-10-04",39.2475,39.6279,38.414,38.7495,2835301.0],["2018-10-05",38.5869,38.7702,37.577,38.0508,3662240.0],["2018-10-08",37.7949,38.0336,36.8473,37.8226,2771112.0],["2018-10-09",37.5113,38.0301,37.2865,37.3661,2495273.0],["2018-10-10",37.29,37.3384,35.2944,35.3601,5189763.0],["2018-10-11",35.0454,35.8028,34.2741,34.3225,5851892.0],["2018-10-12",35.0039,35.2564,33.9214,34.4816,4266830.0],["2018-10-15",34.4678,35.1042,34.3537,34.8344,2403327.0],["2018-10-16",35.1491,35.8996,34.9831,35.827,3410110.0],["2018-10-17",35.661,35.7648,34.3779,34.7929,4332465.0],["2018-10-18",34.5508,34.5819,32.9045,33.1466,6592667.0],["2018-10-19",33.2919,33.5063,32.3304,32.7524,5272457.0],["2018-10-22",32.7524,32.9703,32.1817,32.3685,6821666.0],["2018-10-23",31.6456,32.1333,30.6738,31.6906,7009896.0],["2018-10-24",31.7148,31.7528,29.7192,29.7469,6841038.0],["2018-10-25",30.0893,31.6353,29.8022,31.2029,4327260.0],["2018-10-26",30.4351,30.5839,29.408,29.9752,5812569.0],["2018-10-29",30.5666,30.7222,28.1145,28.6713,6500721.0],["2018-10-30",29.0379,30.1515,28.82,30.0685,5866928.0],["2018-10-31",30.7084,31.5315,30.6634,30.9124,8677073.0],["2018-11-01",30.2795,30.4697,27.6061,30.0858,15551363.0],["2018-11-02",30.7291,31.3862,30.0685,30.4421,5188028.0],["2018-11-05",30.3591,30.4455,28.8996,29.197,5274481.0],["2018-11-06",29.0414,29.7953,28.9929,29.4391,4781209.0],["2018-11-07",29.8126,30.4559,29.5463,30.4248,2888792.0],["2018-11-08",30.1688,30.3591,28.5537,28.7474,4749115.0],["2018-11-09",28.5502,29.0552,27.8378,28.0245,6426701.0],["2018-11-12",27.983,28.1663,26.987,27.0527,6280975.0],["2018-11-13",27.1841,27.6925,26.7726,27.3294,6426701.0],["2018-11-14",27.6406,27.8378,26.8521,27.2775,4784390.0],["2018-11-15",27.0631,27.6337,26.6342,27.2602,4385088.0],["2018-11-16",27.1876,27.4193,26.1846,26.5339,8245388.0],["2018-11-19",26.4336,26.6169,25.0952,25.4894,7411799.0],["2018-11-20",24.6767,25.3234,23.902,24.6352,8008583.0],["2018-11-21",25.0087,25.3961,24.8392,25.0191,4053445.0],["2018-11-23",24.8427,25.3995,24.5971,24.9914,1917283.0],["2018-11-26",25.3857,25.8664,25.2715,25.6485,4344898.0],["2018-11-27",25.4894,25.8526,24.8565,25.2543,4621315.0],["2018-11-28",25.4272,26.3887,24.9188,26.3299,6329261.0],["2018-11-29",26.2745,26.7172,25.8768,26.4025,8623293.0],["2018-11-30",26.316,26.5062,25.8526,26.2365,6048507.0],["2018-12-03",27.198,27.4158,26.4544,26.693,8372610.0],["2018-12-04",26.3299,26.4924,24.2513,24.8704,8366827.0],["2018-12-06",24.2651,24.8358,23.7083,24.6317,6475566.0],["2018-12-07",24.5453,24.9257,22.8575,22.9855,6165319.0],["2018-12-10",22.7261,22.9578,22.024,22.7814,6810968.0],["2018-12-11",23.3209,24.2582,22.7814,23.065,9508349.0],["2018-12-12",22.6534,22.9128,20.1737,20.8446,28022234.0],["2018-12-13",20.063,20.7305,14.1973,15.3905,114758560.0],["2018-12-14",16.556,18.1262,15.7675,17.8288,67174022.0],["2018-12-17",17.5625,19.3298,17.348,18.6173,34945677.0],["2018-12-18",18.6,19.6514,18.0363,18.0709,31901907.0],["2018-12-19",17.8115,19.3471,17.7423,17.9913,22070300.0],["2018-12-20",17.7804,19.022,17.7734,18.268,18035070.0],["2018-12-21",18.2749,18.7038,17.3965,18.0052,20500851.0],["2018-12-24",17.7492,18.1988,17.31,17.6731,5778162.0],["2018-12-26",17.7043,19.2883,17.7043,19.2191,18076128.0],["2018-12-27",18.7107,19.4162,18.5931,19.3644,13675137.0],["2018-12-28",19.4024,19.9731,19.0669,19.3782,13174058.0],["2018-12-31",19.4197,19.7552,19.2295,19.7275,6922865.0],["2019-01-02",19.2502,20.1425,19.0323,19.9385,8150551.0],["2019-01-03",19.565,19.8036,18.894,19.1361,7241496.0],["2019-01-04",19.4854,20.0457,19.4681,19.686,7955381.0],["2019-01-07",19.7344,20.6855,19.5096,20.4676,8783477.0],["2019-01-08",20.606,20.893,20.1252,20.8342,6931539.0],["2019-01-09",20.9345,21.5882,20.6371,21.4568,5452302.0],["2019-01-10",21.2562,21.8476,20.9587,21.7162,5416738.0],["2019-01-11",21.5813,22.0759,21.4257,21.7819,5978246.0],["2019-01-14",20.5506,21.1351,20.4469,20.7858,13202683.0],["2019-01-15",20.7824,21.2008,20.4607,20.8585,7798957.0],["2019-01-16",20.9587,21.3254,20.6821,20.976,5432351.0],["2019-01-17",21.021,21.6539,20.9276,21.3703,5748959.0],["2019-01-18",21.7196,22.3595,21.5986,22.0966,5421942.0],["2019-01-22",21.9894,22.0482,21.4187,21.7853,6113274.0],["2019-01-23",21.896,21.896,20.7236,21.1421,5180221.0],["2019-01-24",21.0556,21.4983,20.9449,21.0556,6680277.0],["2019-01-25",21.2354,21.7231,21.0106,21.4879,6897420.0],["2019-01-28",21.2389,21.6332,20.9968,21.2942,4342585.0],["2019-01-29",21.1801,21.4153,20.3466,20.983,6955248.0],["2019-01-30",21.2112,21.5605,20.8342,21.4499,6191053.0],["2019-01-31",21.602,21.602,20.8619,21.021,3563643.0],["2019-02-01",20.9484,21.2008,20.8169,20.9242,5180511.0],["2019-02-04",20.9034,20.9691,20.7097,20.8896,4296901.0],["2019-02-05",20.8515,21.27,20.772,20.8792,3418495.0],["2019-02-06",20.7824,20.9207,20.4538,20.5126,4823713.0],["2019-02-07",20.4365,20.8412,20.2048,20.3985,4193678.0],["2019-02-08",20.1322,20.478,19.475,19.9039,7451411.0],["2019-02-11",19.9212,20.1495,19.7725,19.9661,5448254.0],["2019-02-12",20.101,20.5818,19.9765,20.274,7440135.0],["2019-02-13",20.3431,20.8654,20.3431,20.6371,3962655.0],["2019-02-14",20.4676,20.8515,20.2394,20.5956,9574273.0],["2019-02-15",17.2443,18.0847,16.2932,17.974,55716584.0],["2019-02-19",17.7319,19.0738,17.7043,18.8975,17482236.0],["2019-02-20",18.9874,19.2779,18.6727,19.0531,10186381.0],["2019-02-21",19.0393,19.3263,18.5689,18.6969,12282931.0],["2019-02-22",18.6312,18.6519,17.5694,18.0432,12163516.0],["2019-02-25",18.147,18.3026,17.6524,17.6973,8520649.0],["2019-02-26",17.597,17.6697,17.3031,17.348,6665820.0],["2019-02-27",17.3134,17.3307,16.7739,16.9053,13696533.0],["2019-02-28",16.8915,17.4276,16.8846,17.4137,9976466.0],["2019-03-01",17.5071,17.7769,17.0714,17.1924,9640775.0],["2019-03-04",17.2754,17.3619,16.6702,16.7878,6488288.0],["2019-03-05",16.7912,16.812,16.4211,16.4488,10386755.0],["2019-03-06",16.4246,16.5941,16.0684,16.4073,11969793.0],["2019-03-07",16.3485,16.8742,16.2275,16.4592,11747156.0],["2019-03-08",16.2517,16.3278,15.8159,15.9785,7968971.0],["2019-03-11",16.518,17.3619,16.4315,17.2408,21409327.0],["2019-03-12",17.182,17.1889,16.3762,16.9538,18080465.0],["2019-03-13",17.0956,17.5486,17.061,17.2443,12482437.0],["2019-03-14",17.3169,17.6178,17.1924,17.3688,12452367.0],["2019-03-15",17.4241,17.4622,17.0783,17.1716,55962063.0],["2019-03-18",17.1855,17.8322,17.1786,17.8184,11510350.0],["2019-03-19",17.8668,18.1227,17.4968,17.5798,13250680.0],["2019-03-20",17.3965,17.5002,16.9468,17.3619,13941724.0],["2019-03-21",17.3134,17.8219,17.2962,17.8046,5777005.0],["2019-03-22",17.7527,17.7769,17.0852,17.1059,7616510.0],["2019-03-25",16.8846,17.5244,16.8085,17.1959,7467314.0],["2019-03-26",17.348,17.8772,17.3411,17.7561,7087096.0],["2019-03-27",17.7769,17.9533,17.4691,17.6801,5134827.0],["2019-03-28",17.6524,18.5274,17.6524,18.4271,9123794.0],["2019-03-29",18.6069,18.8525,18.3648,18.5862,6676518.0],["2019-04-01",18.8421,19.3436,18.7453,19.1672,6921130.0],["2019-04-02",19.2606,19.3644,18.9286,19.1292,4804340.0],["2019-04-03",19.2399,19.5823,19.2122,19.3609,5242676.0],["2019-04-04",19.392,20.3085,19.2952,20.2567,7773224.0],["2019-04-05",20.4746,20.6821,20.0664,20.5887,6658013.0],["2019-04-08",20.5437,20.7374,20.2186,20.6959,4356174.0],["2019-04-09",20.5541,20.7201,20.4261,20.6682,4923755.0],["2019-04-10",20.7443,21.1766,20.5852,21.1663,5099841.0],["2019-04-11",21.2147,21.4153,21.1178,21.3911,4697937.0],["2019-04-12",21.7093,22.024,21.6124,21.8545,6341405.0],["2019-04-15",21.8441,22.0828,21.7023,21.813,5216942.0],["2019-04-16",21.609,21.7646,21.1282,21.6193,4565800.0],["2019-04-17",21.8095,22.5047,21.7888,22.439,4509707.0],["2019-04-18",22.3249,22.899,22.2557,22.8367,4452747.0],["2019-04-22",22.7434,23.2414,22.4805,23.0304,4192232.0],["2019-04-23",23.1722,23.2345,22.816,23.1895,3836591.0],["2019-04-24",23.2414,23.9642,23.065,23.8535,3222748.0],["2019-04-25",23.6149,23.6737,22.5462,23.0062,4252084.0],["2019-04-26",22.7849,23.5042,22.5462,23.4593,3621182.0],["2019-04-29",23.5008,23.5665,22.5843,23.11,6666109.0],["2019-04-30",23.2103,23.5942,22.771,23.5457,6399811.0],["2019-05-01",23.4973,23.8847,23.1895,23.2172,6529346.0],["2019-05-02",23.1445,23.1445,21.0348,22.1692,11660992.0],["2019-05-03",22.4805,22.7019,22.2177,22.2903,16803625.0],["2019-05-06",21.6401,22.7572,21.5467,22.6465,5249326.0],["2019-05-07",22.3076,22.401,21.3254,21.6193,5386089.0],["2019-05-08",21.6747,22.1589,21.3807,21.6781,4241675.0],["2019-05-09",21.3461,21.5087,20.9899,21.2493,4212183.0],["2019-05-10",21.2354,21.4775,20.7616,21.2527,3378305.0],["2019-05-13",20.7512,20.8169,19.4405,19.5373,6168500.0],["2019-05-14",19.6722,20.2152,19.5823,19.9904,3953981.0],["2019-05-15",19.7656,20.2601,19.4647,20.184,3855963.0],["2019-05-16",20.191,20.9657,20.191,20.7927,3869842.0],["2019-05-17",20.5645,20.8412,20.1425,20.1598,2852938.0],["2019-05-20",19.8797,19.98,19.4923,19.7068,3264673.0],["2019-05-21",20.0492,20.0492,19.6791,20.018,2684659.0],["2019-05-22",19.9004,19.9004,18.9286,19.4024,4527923.0],["2019-05-23",19.2191,19.3644,18.5724,18.8663,6071349.0],["2019-05-24",18.8975,18.8975,18.1435,18.2576,5992125.0],["2019-05-28",18.3164,18.4029,17.6178,18.2749,6408197.0],["2019-05-29",18.1885,18.4928,17.8253,18.3199,3482395.0],["2019-05-30",18.3683,18.4651,17.7077,17.9844,4621315.0],["2019-05-31",17.6455,18.0709,17.4691,18.0155,3564800.0],["2019-06-03",17.9118,18.4271,17.7492,17.9291,4803184.0],["2019-06-04",18.1954,19.1257,18.1954,19.1188,3843530.0],["2019-06-05",19.2952,19.4889,18.2922,18.6519,2773136.0],["2019-06-06",18.5758,18.6761,18.1885,18.4409,3565089.0],["2019-06-07",18.5551,18.8594,18.4651,18.6,2118814.0],["2019-06-10",18.7314,19.7033,18.683,19.2122,3074708.0],["2019-06-11",19.4543,19.5961,19.1396,19.1949,2262227.0],["2019-06-12",19.1499,19.4197,18.9528,19.3782,2153799.0],["2019-06-13",19.5477,19.9281,19.5062,19.8831,1828518.0],["2019-06-14",19.8313,19.8313,19.2848,19.6238,1783123.0],["2019-06-17",19.7033,19.7275,19.0877,19.1603,2127777.0],["2019-06-18",19.2744,19.9661,19.1603,19.7794,2345788.0],["2019-06-19",19.7725,19.9558,19.4197,19.4681,3428326.0],["2019-06-20",19.8174,20.357,19.6998,19.9419,3946464.0],["2019-06-21",19.7863,19.7932,19.0289,19.0358,6427569.0],["2019-06-24",19.0358,19.0946,18.23,18.2507,4365427.0],["2019-06-25",18.2991,18.3095,18.0017,18.0224,3471986.0],["2019-06-26",18.1124,18.6346,17.8772,18.5136,3842373.0],["2019-06-27",18.6035,19.2814,18.5654,19.0427,2708658.0],["2019-06-28",19.1223,20.0284,19.1119,19.9938,10175683.0],["2019-07-01",20.3985,20.6613,19.5961,19.7448,2585195.0],["2019-07-02",19.6964,19.9869,19.3955,19.437,3025266.0],["2019-07-03",19.6099,19.9765,19.52,19.9731,1445119.0],["2019-07-05",19.8347,20.2809,19.5719,19.6134,2200351.0],["2019-07-08",19.4128,19.5338,18.9735,19.105,1977713.0],["2019-07-09",18.9044,19.2191,18.7799,19.022,1971352.0],["2019-07-10",19.2087,19.3955,18.5862,18.894,3032494.0],["2019-07-11",18.7522,19.0773,18.517,19.0289,2973799.0],["2019-07-12",19.1499,20.4088,19.06,20.2013,4152620.0],["2019-07-15",20.2982,20.6094,20.0319,20.3743,3160294.0],["2019-07-16",20.6751,22.0344,20.6717,21.5156,6001956.0],["2019-07-17",21.3392,21.3772,20.5403,20.6613,3687395.0],["2019-07-18",20.7097,21.104,20.6267,20.855,2527657.0],["2019-07-19",21.0383,21.5813,20.9449,21.4464,2540379.0],["2019-07-22",21.5398,22.1001,21.4568,21.6262,1940125.0],["2019-07-23",21.8441,22.7849,21.7265,22.7779,4506527.0],["2019-07-24",22.8091,23.8293,22.5773,23.2276,4468071.0],["2019-07-25",23.186,23.2414,22.2488,22.5601,2576232.0],["2019-07-26",22.5704,23.3451,22.4978,23.2172,2915393.0],["2019-07-29",23.1618,23.2552,22.7053,23.0719,2863058.0],["2019-07-30",22.9059,23.4247,22.733,23.1757,2904116.0],["2019-07-31",23.1307,23.7083,22.8264,23.3382,4302683.0],["2019-08-01",23.3313,23.3451,22.356,22.4286,4905250.0],["2019-08-02",23.812,25.7488,23.1584,24.8911,12814947.0],["2019-08-05",24.189,24.2098,22.5255,23.276,5715708.0],["2019-08-06",23.646,24.151,23.3244,23.5665,3332621.0],["2019-08-07",23.1549,23.6875,22.7606,23.6426,2358799.0],["2019-08-08",23.9435,24.4865,23.7809,24.3758,3002713.0],["2019-08-09",24.2063,24.4311,23.3555,23.4005,3044060.0],["2019-08-12",23.2206,23.2206,22.5324,22.6846,2656902.0],["2019-08-13",22.5601,23.7532,22.3837,23.3659,2920597.0],["2019-08-14",23.0062,23.0062,22.2211,22.6327,2830096.0],["2019-08-15",22.7987,22.8679,22.2695,22.4943,2507706.0],["2019-08-16",22.7261,23.4039,22.7088,23.1134,2876359.0],["2019-08-19",23.5319,23.8328,22.2695,23.5457,1856853.0],["2019-08-20",23.6114,23.7809,23.0546,23.1999,1644625.0],["2019-08-21",23.3763,23.9919,23.2898,23.8363,2388291.0],["2019-08-22",24.0368,24.4104,23.774,23.9884,2781521.0],["2019-08-23",23.6426,23.8293,22.899,23.0788,2980160.0],["2019-08-26",23.4489,23.4524,22.944,23.3555,1445119.0],["2019-08-27",23.6772,23.6772,22.6327,22.9163,3298213.0],["2019-08-28",22.8437,23.4869,22.3871,23.3866,2027445.0],["2019-08-29",23.7532,24.3481,23.7532,24.1544,2752318.0],["2019-08-30",24.3931,25.0156,24.3274,24.5072,3339271.0],["2019-09-03",24.2202,24.5038,23.2172,23.2794,2897755.0],["2019-09-04",23.7809,24.3204,23.4731,23.6772,3007628.0],["2019-09-05",24.2098,25.1367,24.1786,24.8427,3221880.0],["2019-09-06",24.9707,25.1989,24.694,24.9672,4317430.0],["2019-09-09",25.0537,25.9079,25.0052,25.8526,3803051.0],["2019-09-10",25.8526,26.1223,25.6174,26.0843,3512755.0],["2019-09-11",26.2503,26.4232,25.8837,26.0151,2763594.0],["2019-09-12",26.0601,26.399,25.313,25.9114,2245457.0],["2019-09-13",26.2745,26.4751,25.6969,25.8491,2400435.0],["2019-09-16",25.5448,26.0186,25.3649,25.7869,2325837.0],["2019-09-17",25.6312,25.6693,25.0882,25.5621,2704610.0],["2019-09-18",24.9983,25.4721,24.3931,25.4583,2242565.0],["2019-09-19",25.5171,25.6001,25.1021,25.2681,1696381.0],["2019-09-20",25.4376,25.8318,24.7251,24.8565,3471697.0],["2019-09-23",24.8289,25.147,24.5176,24.6421,2237072.0],["2019-09-24",24.6871,25.0052,24.3377,24.4726,2287382.0],["2019-09-25",24.4553,25.1851,24.4173,24.9119,2318609.0],["2019-09-26",24.8427,24.8704,24.2928,24.4726,2062142.0],["2019-09-27",24.4519,24.6075,24.1268,24.3965,2005760.0],["2019-09-30",24.4346,24.8081,24.151,24.7528,1744378.0],["2019-10-01",24.981,25.3788,24.0472,24.2271,3194412.0],["2019-10-02",23.9296,23.9781,23.5492,23.8778,2116211.0],["2019-10-03",23.7083,23.7567,22.9993,23.7394,2550210.0],["2019-10-04",23.9054,24.272,23.5146,24.2374,1966437.0],["2019-10-07",24.0438,24.3412,23.7325,24.1026,1604435.0],["2019-10-08",24.0057,24.0057,23.5803,23.7221,1581593.0],["2019-10-09",23.9781,24.0956,23.7913,24.0023,962256.0],["2019-10-10",23.9815,24.7009,23.9815,24.5695,1671515.0],["2019-10-11",25.0606,25.7384,24.7666,25.607,2983919.0],["2019-10-14",25.5863,26.0324,25.2888,25.8284,1554992.0],["2019-10-15",25.901,26.6135,25.7142,26.233,2616712.0],["2019-10-16",26.2849,26.8763,26.2849,26.6135,2266564.0],["2019-10-17",26.7483,27.025,26.5477,26.6204,2329885.0],["2019-10-18",26.6169,26.6238,25.9978,26.5408,2375569.0],["2019-10-21",26.7829,27.2325,26.7068,26.7587,1814928.0],["2019-10-22",26.8244,27.1253,26.5754,26.776,3457529.0],["2019-10-23",26.7518,27.2152,26.6342,27.0458,2187629.0],["2019-10-24",27.0838,27.2291,26.5201,27.0389,1550655.0],["2019-10-25",26.8521,27.7548,26.8521,27.5715,2807544.0],["2019-10-28",27.7167,28.0799,27.6199,27.8067,4602232.0],["2019-10-29",27.9934,28.2632,27.0458,28.1421,4932140.0],["2019-10-30",27.9415,27.945,27.0838,27.3813,2954716.0],["2019-10-31",27.274,27.274,26.1154,26.4232,2136451.0],["2019-11-01",26.7587,27.4573,26.6377,27.4504,1908031.0],["2019-11-04",27.7963,28.5572,27.7271,28.4154,2640710.0],["2019-11-05",28.5329,29.0102,28.4914,28.9376,2507706.0],["2019-11-06",28.8477,29.2419,28.7093,28.865,1859166.0],["2019-11-07",29.1451,29.906,29.114,29.2904,2405640.0],["2019-11-08",29.2835,29.8922,29.1935,29.2731,1660238.0],["2019-11-11",28.9929,29.3734,28.9307,29.1174,1588243.0],["2019-11-12",29.4114,29.8887,29.2973,29.6293,3142367.0],["2019-11-13",29.3111,29.4737,28.8615,28.9445,2049131.0],["2019-11-14",28.8823,29.2281,28.8823,29.1693,3394207.0],["2019-11-15",29.4322,29.6016,28.8719,28.9272,3771534.0],["2019-11-18",28.7335,29.2904,28.4776,29.2281,3803051.0],["2019-11-19",29.3561,29.4668,28.6747,28.8857,2006917.0],["2019-11-20",28.7474,28.9687,28.2909,28.4465,2671937.0],["2019-11-21",28.3704,28.7681,28.2044,28.3669,1382954.0],["2019-11-22",28.5018,28.8373,28.3842,28.8096,1039456.0],["2019-11-25",29.0206,29.4322,28.8096,29.1693,1579279.0],["2019-11-26",29.0759,29.3388,28.7439,29.0794,1735415.0],["2019-11-27",29.2835,29.3976,28.9964,29.1451,1122728.0],["2019-11-29",29.0898,29.2143,28.5364,28.5987,672249.0],["2019-12-02",28.6886,28.8892,28.0937,28.1075,1489068.0],["2019-12-03",27.5646,27.7548,27.1046,27.6614,1852805.0],["2019-12-04",27.8862,28.2805,27.7755,27.8032,1357799.0],["2019-12-05",28.0764,28.2736,27.945,28.1075,1737728.0],["2019-12-06",28.322,28.654,28.2563,28.4257,1475767.0],["2019-12-09",28.2839,28.6471,28.2528,28.5502,1149329.0],["2019-12-10",28.4327,28.5087,27.7271,28.0142,1426903.0],["2019-12-11",28.0453,28.4084,28.0453,28.277,1016325.0],["2019-12-12",28.277,29.0759,28.1179,28.8719,1375725.0],["2019-12-13",28.8235,29.28,28.7197,28.8131,1267009.0],["2019-12-16",28.8892,29.0759,28.5364,28.5433,1640288.0],["2019-12-17",28.5433,28.7923,28.2424,28.322,1662552.0],["2019-12-18",28.0833,28.1352,27.3363,27.5507,3146993.0],["2019-12-19",27.4816,27.5576,26.9524,27.0492,2796267.0],["2019-12-20",27.1876,27.7029,26.4993,27.191,4934742.0],["2019-12-23",27.3674,27.5196,26.9316,27.0216,1631614.0],["2019-12-24",27.0458,27.4435,27.0458,27.274,691043.0],["2019-12-26",27.4608,27.6268,27.2187,27.5922,1116946.0],["2019-12-27",27.6683,28.0488,27.3501,27.7721,1650697.0],["2019-12-30",27.8655,27.8655,27.3467,27.3951,990592.0],["2019-12-31",27.2775,27.6787,27.2775,27.5646,1372256.0],["2020-01-02",27.7997,28.0972,27.4781,27.8274,1535908.0],["2020-01-03",27.4262,27.5231,26.9489,27.0596,2478214.0],["2020-01-06",26.6238,26.6999,26.0774,26.6065,2709236.0],["2020-01-07",26.5823,27.2395,26.5305,26.8071,1765485.0],["2020-01-08",26.7795,27.2395,26.7795,27.0354,2057516.0],["2020-01-09",27.2879,27.4608,27.1495,27.2256,1474611.0],["2020-01-10",27.2429,27.2706,26.8037,26.9974,1663997.0],["2020-01-13",27.0665,27.5784,27.0181,27.4885,2036987.0],["2020-01-14",27.7237,28.3496,27.5161,28.2148,4078022.0],["2020-01-15",28.2009,28.8719,28.0384,28.6436,3481238.0],["2020-01-16",33.2711,33.2711,31.5419,32.9772,21619531.0],["2020-01-17",32.6382,33.1432,32.1022,32.7316,4770511.0],["2020-01-21",32.6279,32.6832,31.9915,32.0053,3192966.0],["2020-01-22",32.1264,32.6417,32.0261,32.3616,4527634.0],["2020-01-23",32.2232,32.3616,31.8808,32.2405,1978292.0],["2020-01-24",32.2682,32.2682,31.4105,31.7632,1553835.0],["2020-01-27",30.6427,31.1891,30.366,30.9574,4163318.0],["2020-01-28",31.2237,31.3586,30.9574,30.9885,1492248.0],["2020-01-29",31.1822,31.4831,31.0127,31.0266,1572051.0],["2020-01-30",30.5493,31.1926,30.4351,31.0992,1295634.0],["2020-01-31",30.8744,31.1026,30.5735,30.7533,3045216.0],["2020-02-03",30.9712,31.3032,30.4006,31.1926,2402748.0],["2020-02-04",31.739,32.3581,31.6007,32.1091,1633927.0],["2020-02-05",32.493,32.6624,31.8808,31.905,1443962.0],["2020-02-06",32.1402,32.5034,31.8774,32.2405,2152065.0],["2020-02-07",31.9915,32.5483,31.6629,32.237,2760992.0],["2020-02-10",32.1782,32.659,31.95,32.5691,2619314.0],["2020-02-11",33.2884,33.2919,30.9436,31.9154,7330840.0],["2020-02-12",32.199,33.0463,31.9811,32.7385,3277684.0],["2020-02-13",32.5518,32.8527,32.4203,32.6867,2207579.0],["2020-02-14",32.5518,33.1051,32.5518,32.9253,3303129.0],["2020-02-18",33.202,34.0424,33.202,33.9144,4342585.0],["2020-02-19",34.0078,34.3883,33.7069,33.7104,3290406.0],["2020-02-20",33.6378,34.6476,33.5582,34.2776,3360667.0],["2020-02-21",34.0251,34.3295,33.6516,34.0701,1682502.0],["2020-02-24",32.6521,32.6521,31.3897,31.7563,4116188.0],["2020-02-25",31.9777,32.2993,29.1278,29.6189,5019171.0],["2020-02-26",29.9337,29.9717,28.6644,28.7163,4208424.0],["2020-02-27",27.7997,27.8793,25.7557,26.2884,7577765.0],["2020-02-28",24.9949,25.9875,24.4311,25.5828,7359754.0],["2020-03-02",25.7212,26.3472,24.6732,26.2814,5030736.0],["2020-03-03",26.6135,26.7034,24.5591,24.6974,5902781.0],["2020-03-04",25.3027,25.8491,24.9257,25.8215,4225483.0],["2020-03-05",24.7562,24.8669,23.2206,23.7982,4116478.0],["2020-03-06",22.6292,23.4212,22.0828,22.7468,3876781.0],["2020-03-09",19.9973,21.0348,19.7171,19.9904,6497251.0],["2020-03-10",20.9207,22.3318,20.7512,22.1001,5449410.0],["2020-03-11",21.4291,22.0171,20.3604,20.689,4150596.0],["2020-03-12",18.4997,20.6613,16.4142,19.2018,5829918.0],["2020-03-13",20.6994,21.7646,19.4059,21.3876,5646603.0],["2020-03-16",18.5724,19.6168,18.0397,18.977,4653699.0],["2020-03-17",19.7932,20.9622,18.7418,20.8066,3797557.0],["2020-03-18",19.1153,20.5576,14.4705,15.56,7902180.0],["2020-03-19",15.5323,15.5634,13.305,14.5155,9014788.0],["2020-03-20",14.9928,16.3658,13.7408,14.0728,8404704.0],["2020-03-23",13.931,16.4626,13.4606,15.3455,6144212.0],["2020-03-24",16.7013,17.1716,15.2522,15.975,6570693.0],["2020-03-25",16.7359,19.1949,15.0343,18.4997,7744599.0],["2020-03-26",18.4997,20.7512,18.4997,20.3431,4970885.0],["2020-03-27",19.5407,20.3189,18.2645,18.3026,3760258.0],["2020-03-30",18.3579,18.9182,17.3965,17.7873,4985920.0],["2020-03-31",17.6386,18.2403,16.5595,16.8604,5378571.0],["2020-04-01",16.096,16.9434,15.5669,15.9785,3840060.0],["2020-04-02",15.8124,16.4488,15.3421,16.2067,4375257.0],["2020-04-03",16.013,16.3036,15.1553,15.3179,3600942.0],["2020-04-06",16.435,17.5279,16.2966,17.3722,8045015.0],["2020-04-07",18.6761,21.0867,18.3614,19.3989,8293964.0],["2020-04-08",20.1495,22.6361,19.7241,22.1381,9612439.0],["2020-04-09",23.1722,24.2859,20.8204,21.4084,7076976.0],["2020-04-13",21.3772,21.768,19.5995,19.9904,5957717.0],["2020-04-14",21.0037,21.5329,19.8693,20.1045,6156934.0],["2020-04-15",19.2468,19.6929,19.015,19.6203,4383064.0],["2020-04-16",19.814,20.0249,18.5309,18.8975,7021461.0],["2020-04-17",19.9281,20.6648,19.3021,20.3915,10207488.0],["2020-04-20",19.7241,20.893,19.4301,20.2947,4653699.0],["2020-04-21",19.6272,20.1702,19.4543,20.0249,3000689.0],["2020-04-22",20.5749,21.5917,20.357,20.8723,5607280.0],["2020-04-23",21.0487,22.688,21.0418,22.1554,4942549.0],["2020-04-24",22.2315,23.0097,22.0205,22.8264,7081024.0],["2020-04-27",23.1273,23.5699,22.9024,22.9889,4511731.0],["2020-04-28",23.6979,24.0057,22.8852,22.9682,6685770.0],["2020-04-29",23.8985,23.9919,23.4351,23.8916,4871999.0],["2020-04-30",23.5527,24.1129,22.8852,23.0823,3749271.0],["2020-05-01",22.3595,22.7226,21.8511,22.2488,2767064.0],["2020-05-04",21.73,22.4528,21.3081,22.062,3291852.0],["2020-05-05",23.8639,24.8496,23.3486,23.8328,6505636.0],["2020-05-06",23.8328,24.0265,22.5255,22.7088,5456928.0],["2020-05-07",23.1618,23.5492,22.6604,22.8886,3875914.0],["2020-05-08",23.1964,23.7982,23.02,23.6564,4281287.0],["2020-05-11",23.0823,24.0645,22.7572,23.5665,3656168.0],["2020-05-12",23.8639,23.9677,22.3837,22.4355,2676853.0],["2020-05-13",22.311,22.5773,21.6608,22.0689,3720646.0],["2020-05-14",21.813,22.2972,21.0106,22.2695,3492804.0],["2020-05-15",21.8614,22.65,21.6159,22.2453,2611507.0],["2020-05-18",24.0507,24.3792,23.4281,24.1786,7586150.0],["2020-05-19",24.0507,24.6732,23.6218,23.6322,3697804.0],["2020-05-20",24.151,25.3857,24.151,24.9464,3643156.0],["2020-05-21",24.8634,25.7661,24.8634,25.2888,3406640.0],["2020-05-22",25.6139,26.278,25.109,26.15,3363270.0],["2020-05-26",27.5991,28.6505,27.3294,27.9865,4980426.0],["2020-05-27",28.6402,29.0517,27.8689,28.1283,4598473.0],["2020-05-28",28.36,28.6471,27.1011,27.1668,3057071.0],["2020-05-29",26.942,27.5542,26.6688,27.2567,4235892.0],["2020-06-01",27.2567,27.4781,26.4371,27.1253,2311091.0],["2020-06-02",27.3778,27.7202,27.0319,27.3121,2222036.0],["2020-06-03",27.9554,28.5814,27.8412,28.0833,3528079.0],["2020-06-04",28.0073,28.526,27.7617,28.2251,3281154.0],["2020-06-05",29.4322,30.3902,28.6955,28.8996,3727007.0],["2020-06-08",29.5567,29.7227,28.5329,28.6955,4388847.0],["2020-06-09",27.9796,28.194,27.4193,27.4539,5581836.0],["2020-06-10",27.281,28.5122,26.5893,27.9727,3880251.0],["2020-06-11",26.112,26.4198,24.9395,25.4479,4226929.0],["2020-06-12",26.8936,27.0285,25.32,25.8837,3224772.0],["2020-06-15",24.9015,26.8763,24.7943,26.8348,3212050.0],["2020-06-16",27.9519,27.99,26.4059,27.2222,3830519.0],["2020-06-17",27.3536,28.2563,27.2775,27.7652,4710370.0],["2020-06-18",27.5473,28.0073,27.3536,27.8378,2572184.0],["2020-06-19",28.1318,28.3012,26.9766,27.3847,4049397.0],["2020-06-22",27.3225,28.194,27.0147,28.0107,4128621.0],["2020-06-23",28.2009,28.2701,27.1149,27.1876,3667444.0],["2020-06-24",26.859,27.0319,26.0324,26.1154,2268009.0],["2020-06-25",25.9148,26.2399,25.5932,26.1777,1612530.0],["2020-06-26",26.0878,26.0981,24.8012,25.2335,5757055.0],["2020-06-29",25.5863,26.0705,25.3546,26.0428,1789195.0],["2020-06-30",26.0082,26.821,25.8491,26.7172,2668757.0],["2020-07-01",27.3916,27.4919,26.3472,26.4717,2697671.0],["2020-07-02",26.8798,27.2222,26.1535,26.4405,2186761.0],["2020-07-06",27.0562,27.3501,26.8313,27.1046,2295767.0],["2020-07-07",26.7864,27.5715,26.6757,27.0389,3529236.0],["2020-07-08",27.4919,27.8032,27.1772,27.3743,4719044.0],["2020-07-09",27.3536,27.5127,25.8249,26.0705,3328862.0],["2020-07-10",26.0912,27.1634,26.0912,27.1322,2038144.0],["2020-07-13",27.4262,27.5058,26.2884,26.3852,2585774.0],["2020-07-14",26.3956,27.2983,26.1881,27.2222,1755076.0],["2020-07-15",27.8585,28.1629,27.2602,27.7306,2343475.0],["2020-07-16",27.7306,28.0176,27.4435,27.7271,1960365.0],["2020-07-17",27.8793,28.3635,27.6891,28.1975,3018326.0],["2020-07-20",28.1283,28.3047,27.8758,28.028,1924512.0],["2020-07-21",27.9381,28.6886,27.9381,28.526,2231289.0],["2020-07-22",28.322,28.6817,28.1871,28.2009,1869286.0],["2020-07-23",28.1179,28.1836,27.3501,27.6683,2556281.0],["2020-07-24",27.5127,27.8655,27.0527,27.4089,1824180.0],["2020-07-27",27.4401,28.9203,27.364,28.8062,2939102.0],["2020-07-28",28.7024,28.7785,27.5507,27.5784,4057493.0],["2020-07-29",28.0591,29.1209,27.945,29.0794,5625207.0],["2020-07-30",28.692,30.1619,28.4465,29.9579,8203752.0],["2020-07-31",29.1866,29.5256,24.9741,25.946,21224278.0],["2020-08-03",26.233,26.7898,25.5102,26.3714,5118924.0],["2020-08-04",26.361,27.2325,26.1569,26.8798,4520695.0],["2020-08-05",27.2464,27.3916,26.3402,26.6204,2492382.0],["2020-08-06",26.4924,26.9213,26.2849,26.5789,2464046.0],["2020-08-07",26.6065,28.0833,26.5927,27.9796,4636061.0],["2020-08-10",28.2666,28.7197,27.8482,28.2632,3103911.0],["2020-08-11",28.5502,29.4668,28.5502,29.0517,5599763.0],["2020-08-12",29.3734,30.1204,29.3388,29.8852,4534284.0],["2020-08-13",29.6016,30.0547,29.2281,29.74,3750138.0],["2020-08-14",29.6604,29.6743,28.5087,28.692,3250794.0],["2020-08-17",28.7612,29.2177,28.2044,28.6021,2751161.0],["2020-08-18",28.5295,28.8304,27.8862,28.0003,2858432.0],["2020-08-19",28.7059,29.8714,28.5779,28.9272,4818508.0],["2020-08-20",28.5675,29.1105,28.4119,28.7681,2182135.0],["2020-08-21",28.7543,29.5325,28.6886,29.2385,2215386.0],["2020-08-24",29.5256,30.0201,29.5013,29.7504,3258312.0],["2020-08-25",29.7746,29.9164,29.2074,29.3976,1737728.0],["2020-08-26",29.3976,30.0167,29.1417,29.8679,2002579.0],["2020-08-27",30.1239,31.075,29.9752,30.5735,3857698.0],["2020-08-28",30.781,31.3136,30.5597,31.2272,2738728.0],["2020-08-31",31.158,31.3344,30.1723,30.5285,2374991.0],["2020-09-01",30.5389,31.2756,29.8679,31.2237,1812615.0],["2020-09-02",31.445,31.7286,30.7291,31.4139,2290851.0],["2020-09-03",31.1926,31.4312,29.6362,30.2138,2664130.0],["2020-09-04",30.321,30.6288,29.4287,30.2518,2877226.0],["2020-09-08",29.6466,30.1792,28.7716,29.574,2301260.0],["2020-09-09",30.0893,30.4663,29.823,30.283,4012387.0],["2020-09-10",30.5873,30.7464,29.7434,29.7434,2658348.0],["2020-09-11",30.0512,30.487,29.7192,30.3072,2311959.0],["2020-09-14",30.5977,31.445,29.823,30.1688,2352438.0],["2020-09-15",30.4559,31.2237,29.7642,30.9436,4323212.0],["2020-09-16",31.1511,32.6486,31.1234,32.0192,6448098.0],["2020-09-17",30.9678,31.6941,30.4697,31.2444,4108093.0],["2020-09-18",31.1303,31.3862,29.8749,29.9821,6916504.0],["2020-09-21",29.0517,29.3976,27.6787,28.9826,5718888.0],["2020-09-22",29.3353,29.4598,28.2424,28.9618,2747113.0],["2020-09-23",29.3838,29.8092,28.6402,28.7197,2532572.0],["2020-09-24",28.8027,29.1486,27.8897,28.443,2400435.0],["2020-09-25",28.194,29.401,28.1525,29.1174,1945619.0],["2020-09-28",29.7331,30.404,29.5705,29.8368,2002290.0],["2020-09-29",29.9371,30.2622,29.5567,29.7192,1868708.0],["2020-09-30",29.7192,30.4213,29.0483,29.28,3133404.0],["2020-10-01",29.5567,29.8472,29.0344,29.4598,2298658.0],["2020-10-02",28.8684,30.1654,28.82,29.8334,3212628.0],["2020-10-05",30.9747,33.1985,30.9366,32.3304,7257688.0],["2020-10-06",32.7697,33.5409,32.2128,32.946,6406751.0],["2020-10-07",33.4129,34.3883,31.4865,32.908,8258400.0],["2020-10-08",33.3334,33.9594,32.6936,33.1674,2115344.0],["2020-10-09",33.3922,33.8314,32.6486,32.9495,3146704.0],["2020-10-12",33.0533,33.4129,32.6279,33.2227,1918729.0],["2020-10-13",33.036,33.5444,32.7351,32.7593,2013856.0],["2020-10-14",32.6521,33.9732,32.6521,33.2746,2773136.0],["2020-10-15",32.8561,34.2015,32.8561,33.8626,2741620.0],["2020-10-16",33.7242,34.2119,32.7627,33.2054,2394074.0],["2020-10-19",33.4095,34.1323,33.036,33.2158,2436578.0],["2020-10-20",33.406,35.2252,33.2815,33.9559,3400858.0],["2020-10-21",33.8937,34.2672,32.8561,33.0014,2297791.0],["2020-10-22",33.1466,33.5859,32.6036,33.1812,2534885.0],["2020-10-23",33.3957,33.4648,32.7005,32.9772,1345944.0],["2020-10-26",32.6521,32.7351,31.8601,32.5967,3875625.0],["2020-10-27",32.7074,33.2954,32.4342,32.5034,2492671.0],["2020-10-28",31.1822,31.6768,30.4386,30.5666,3423700.0],["2020-10-29",30.5216,31.3655,30.2138,30.8605,1971642.0],["2020-10-30",30.7602,31.6076,30.57,31.1269,1841818.0],["2020-11-02",31.1269,31.7978,30.7948,31.2756,3180244.0],["2020-11-03",32.0226,32.8146,31.6906,32.5656,2331620.0],["2020-11-04",32.8527,33.6758,31.9811,32.7143,1783123.0],["2020-11-05",33.4164,36.2732,33.2262,34.0908,6955537.0],["2020-11-06",33.9801,33.9801,32.4238,33.3403,3878516.0],["2020-11-09",35.3117,35.744,34.2534,34.3433,4623628.0],["2020-11-10",34.4471,35.2979,33.8176,35.2494,3207713.0],["2020-11-11",35.623,36.5948,34.99,35.9861,3256577.0],["2020-11-12",35.7959,36.204,34.6615,35.1803,2479659.0],["2020-11-13",35.329,36.4599,35.329,36.1867,1782544.0],["2020-11-16",36.7055,37.3695,36.4011,36.7781,2798002.0],["2020-11-17",36.4288,36.996,35.6126,36.6121,1435288.0],["2020-11-18",36.6398,37.9851,36.4738,36.4876,2470696.0],["2020-11-19",36.3665,36.747,35.8374,36.6363,2720513.0],["2020-11-20",36.6329,36.6674,35.744,35.8962,2485731.0],["2020-11-23",36.249,36.9095,34.6476,34.8206,5626364.0],["2020-11-24",35.2806,36.8577,35.2529,36.6121,4009785.0],["2020-11-25",36.4599,36.7677,35.706,36.4599,1434131.0],["2020-11-27",36.5049,36.747,35.9792,36.5983,873201.0],["2020-11-30",36.9856,37.6393,36.4495,36.8957,3020639.0],["2020-12-01",37.3038,38.6353,37.3038,38.1892,2328440.0],["2020-12-02",38.0439,38.4762,37.5563,38.0474,2873756.0],["2020-12-03",40.1191,41.4022,39.4861,40.2574,11571359.0],["2020-12-04",40.503,41.8483,40.503,41.4713,3716309.0],["2020-12-07",41.8483,42.0455,41.0425,41.4679,2943728.0],["2020-12-08",40.9491,42.0385,40.8972,41.6166,3596027.0],["2020-12-09",42.1907,42.5366,41.2707,41.5716,3921019.0],["2020-12-10",41.1601,41.9521,40.669,41.5716,2752029.0],["2020-12-11",41.2846,42.1043,41.1912,41.8034,2599074.0],["2020-12-14",42.1942,42.7441,41.3434,41.5025,2519272.0],["2020-12-15",41.748,41.8552,41.2258,41.5336,2541824.0],["2020-12-16",41.8276,41.9002,41.0805,41.5025,2220880.0],["2020-12-17",41.4264,41.6408,40.956,41.2189,2219145.0],["2020-12-18",41.3157,41.371,40.9802,41.1947,5666843.0],["2020-12-21",40.2816,41.4333,39.8078,40.9353,2227819.0],["2020-12-22",40.8488,41.1635,40.3577,40.7589,1701585.0],["2020-12-23",40.8453,41.1843,40.6828,40.9145,1531861.0],["2020-12-24",40.9249,41.4264,40.6932,41.205,523631.0],["2020-12-28",41.1843,41.4333,40.707,40.752,897489.0],["2020-12-29",40.7762,40.9145,40.2055,40.541,1111163.0],["2020-12-30",40.7001,41.1532,40.541,41.0079,1378328.0],["2020-12-31",41.0425,41.6546,40.8384,41.2258,1898778.0],["2021-01-04",41.2673,41.4748,39.9911,40.2989,1981472.0],["2021-01-05",40.0603,41.2777,40.0361,40.8211,2076599.0],["2021-01-06",41.122,43.5084,41.122,42.6542,4298346.0],["2021-01-07",43.2317,44.4664,43.2317,43.8854,3501767.0],["2021-01-08",44.1379,44.2935,43.0346,43.543,1753052.0],["2021-01-11",42.6645,43.4185,42.3533,43.0,1387580.0],["2021-01-12",43.211,43.3839,42.3879,43.0899,2291141.0],["2021-01-13",42.9101,43.0346,41.2016,41.288,3114031.0],["2021-01-14",41.5405,42.1285,41.5025,41.7792,2439180.0],["2021-01-15",41.2984,41.4264,40.2989,41.1082,2044505.0],["2021-01-19",41.8656,42.7303,41.7757,41.8725,2387424.0],["2021-01-20",42.3049,43.4427,41.9798,43.3044,2271479.0],["2021-01-21",42.6715,42.8859,41.5025,41.5198,3186316.0],["2021-01-22",41.1912,41.499,40.2678,40.5099,3939524.0],["2021-01-25",40.4511,41.4886,40.2989,41.3295,3794376.0],["2021-01-26",41.7446,41.7722,40.9768,41.1532,1584484.0],["2021-01-27",40.2712,40.6344,38.9432,39.2717,2684659.0],["2021-01-28",40.247,40.7796,39.3305,39.6591,3460420.0],["2021-01-29",39.6003,39.7732,37.622,38.1857,3621182.0],["2021-02-01",38.7356,39.9461,38.7356,39.7386,2259335.0],["2021-02-02",40.2954,41.0632,40.1398,40.6067,2763884.0],["2021-02-03",40.7243,41.122,40.0948,40.1951,2206423.0],["2021-02-04",40.2816,41.5025,40.1225,40.8384,2547607.0],["2021-02-05",41.3468,41.4783,40.0464,40.79,2948933.0],["2021-02-08",40.8211,41.831,40.8211,41.665,2540957.0],["2021-02-09",41.4852,42.2772,41.0771,42.0766,2119392.0],["2021-02-10",42.4328,42.7648,41.4056,42.374,5654410.0],["2021-02-11",42.3049,42.3083,39.7559,40.6724,8047617.0],["2021-02-12",41.1013,42.0005,40.6033,41.9555,5440158.0],["2021-02-16",42.6265,43.2283,41.8864,42.4363,3223904.0],["2021-02-17",41.9936,42.2876,40.6863,41.1566,3139186.0],["2021-02-18",40.662,41.3019,40.2159,40.8869,2625675.0],["2021-02-19",41.1497,41.4679,40.8523,41.3261,3353728.0],["2021-02-22",40.8384,41.3295,40.2401,40.3093,2843686.0],["2021-02-23",40.2781,40.2781,38.5696,39.9392,3210026.0],["2021-02-24",40.0464,41.2707,39.8078,40.8557,2740752.0],["2021-02-25",40.7208,41.295,39.0988,39.2198,3433530.0],["2021-02-26",39.5207,40.835,38.9604,40.3266,3270456.0],["2021-03-01",41.2465,41.627,40.4684,41.3849,3681612.0],["2021-03-02",41.6304,42.0282,41.2604,41.4471,2027156.0],["2021-03-03",41.5613,42.8824,41.2223,42.3325,2406218.0],["2021-03-04",41.9555,42.374,39.6452,39.787,3654144.0],["2021-03-05",40.1191,40.79,37.6981,40.4372,3448566.0],["2021-03-08",40.7347,41.5094,39.3478,39.4412,3493382.0],["2021-03-09",39.8251,41.3572,39.704,40.7866,3338982.0],["2021-03-10",41.3503,41.9936,40.6828,40.707,3115188.0],["2021-03-11",41.1532,42.5954,41.1047,42.2876,2880985.0],["2021-03-12",42.3636,43.2732,41.8587,43.2214,2083249.0],["2021-03-15",43.5534,44.2693,43.3009,44.2624,3522296.0],["2021-03-16",43.8024,44.3558,43.1833,43.3735,2195725.0],["2021-03-17",43.3182,44.8434,43.0899,44.4076,3280865.0],["2021-03-18",44.6947,45.4521,43.4981,43.6814,4043325.0],["2021-03-19",43.7989,44.003,42.54,43.1453,8551587.0],["2021-03-22",42.9551,43.0519,41.582,42.08,4947175.0],["2021-03-23",41.6512,42.3879,40.0845,40.3923,3201351.0],["2021-03-24",40.9629,41.7342,40.1744,40.292,2681479.0],["2021-03-25",40.043,41.5267,39.5657,41.2707,1871599.0],["2021-03-26",41.7342,42.6853,41.3849,42.6127,1760281.0],["2021-03-29",42.3498,43.2214,41.9244,41.9901,1942728.0],["2021-03-30",42.0731,43.1833,41.9071,42.9066,1751028.0],["2021-03-31",42.8409,43.5326,42.2668,42.6438,1719223.0],["2021-04-01",42.6369,44.1932,42.5435,44.0895,2031493.0],["2021-04-05",44.9057,45.1512,43.6606,43.7955,2070238.0],["2021-04-06",43.5776,44.4422,43.2629,43.4047,2117657.0],["2021-04-07",43.4358,43.9235,43.1729,43.8232,1780231.0],["2021-04-08",43.9235,44.5633,43.0346,44.3834,3498876.0],["2021-04-09",44.4595,45.4417,44.1379,45.421,2141945.0],["2021-04-12",45.421,46.711,45.127,46.6038,2558016.0],["2021-04-13",46.7387,46.9981,45.753,46.4586,1676430.0],["2021-04-14",46.4862,47.382,46.3652,46.4724,2139053.0],["2021-04-15",47.8074,47.8385,46.8252,47.0361,3650385.0],["2021-04-16",47.3958,47.8212,47.1018,47.4235,3838036.0],["2021-04-19",47.2091,47.465,46.2441,46.8321,2509152.0],["2021-04-20",46.8217,47.3647,46.13,46.6315,1731945.0],["2021-04-21",46.6177,47.1468,46.13,46.1957,2303574.0],["2021-04-22",46.1992,47.5549,46.1992,46.5381,1972798.0],["2021-04-23",47.0085,47.7728,46.922,47.337,2700562.0],["2021-04-26",48.0322,48.1083,46.0885,46.3306,3641422.0],["2021-04-27",46.8667,47.9734,46.8321,47.3336,2831831.0],["2021-04-28",47.2921,47.5549,46.8632,47.2264,1514512.0],["2021-04-29",47.7278,48.3746,47.3958,48.3677,1974822.0],["2021-04-30",48.2778,48.838,47.4788,48.1152,3994750.0],["2021-05-03",48.6928,49.3534,48.2916,48.7654,3820688.0],["2021-05-04",47.0361,49.0525,46.047,48.9452,5039121.0],["2021-05-05",50.1454,50.4774,49.3499,49.9759,2747981.0],["2021-05-06",50.0866,50.1246,48.9418,49.924,1866973.0],["2021-05-07",50.0381,51.0446,49.5125,50.8405,2294899.0],["2021-05-10",51.048,51.84,50.4947,51.2486,3331753.0],["2021-05-11",50.2941,51.3005,49.5678,51.2244,2669046.0],["2021-05-12",50.716,50.9685,48.2743,48.2881,3289539.0],["2021-05-13",48.6444,50.1212,48.6029,49.3983,2848312.0],["2021-05-14",49.4329,50.5708,49.2323,50.512,1667756.0],["2021-05-17",50.0105,50.5051,49.3534,49.8894,1665732.0],["2021-05-18",50.1488,50.4255,49.3188,49.3257,1109717.0],["2021-05-19",48.4576,49.0836,47.8489,48.9695,1691465.0],["2021-05-20",48.717,49.3291,48.717,49.177,1283201.0],["2021-05-21",49.6335,50.2768,49.2392,49.2704,1725295.0],["2021-05-24",49.9482,50.0347,49.3464,49.7165,1957763.0],["2021-05-25",49.7476,50.1315,49.1873,49.26,1381508.0],["2021-05-26",49.6508,49.803,48.9833,49.6785,1613398.0],["2021-05-27",49.9897,50.7022,49.8479,50.3875,2399568.0],["2021-05-28",50.8405,51.2417,50.2595,50.8163,1832276.0],["2021-06-01",51.8781,52.3,51.3766,51.6533,2236204.0],["2021-06-02",52.0579,52.0579,50.55,50.6538,2023687.0],["2021-06-03",50.1799,50.7299,49.5055,50.5327,1915549.0],["2021-06-04",50.4566,50.716,48.9072,49.0663,2967149.0],["2021-06-07",49.26,49.6162,47.925,49.3603,2922910.0],["2021-06-08",49.3534,50.7022,48.9591,50.5604,2298947.0],["2021-06-09",50.7921,50.9996,48.8726,49.7649,3218989.0],["2021-06-10",50.5223,50.6987,49.215,50.3356,3729609.0],["2021-06-11",50.3045,51.7813,50.3045,51.7294,2278418.0],["2021-06-14",51.7709,52.2931,50.8786,51.342,3298213.0],["2021-06-15",51.6152,52.8603,51.3074,52.7254,3179088.0],["2021-06-16",52.6701,53.0713,52.0787,52.6563,4368607.0],["2021-06-17",52.7289,52.7289,50.3805,50.6814,4014411.0],["2021-06-18",49.4779,50.1488,48.1705,48.2432,8249147.0],["2021-06-21",48.755,50.5258,48.589,50.3875,3236916.0],["2021-06-22",50.1004,51.3904,49.7545,51.0757,3189497.0],["2021-06-23",51.4527,51.6498,50.9097,51.2936,1799604.0],["2021-06-24",51.8089,52.217,51.4527,51.9888,2160739.0],["2021-06-25",51.7052,52.1513,51.4077,51.9196,7996439.0],["2021-06-28",50.3045,50.5777,47.5895,48.6305,10557347.0],["2021-06-29",47.6033,48.9072,47.4719,48.6789,19738101.0],["2021-06-30",48.5925,48.9522,48.174,48.3815,5166054.0],["2021-07-01",48.7689,49.0594,48.3953,48.9245,4325525.0],["2021-07-02",49.2427,49.9759,48.8069,49.7718,3045505.0],["2021-07-06",49.7061,49.7061,47.382,48.219,4710659.0],["2021-07-07",48.3573,48.672,47.8454,48.1602,3098418.0],["2021-07-08",47.2436,48.1775,46.0055,47.3612,4536886.0],["2021-07-09",47.8904,48.883,47.1088,48.8,3924778.0],["2021-07-12",48.5475,50.135,48.4853,49.5678,4481950.0],["2021-07-13",49.3015,49.6404,48.5959,49.1043,2887924.0],["2021-07-14",49.2773,49.5643,48.4818,48.7447,3547162.0],["2021-07-15",48.4196,49.5021,48.257,48.7689,3506972.0],["2021-07-16",49.2704,49.3361,48.2812,48.4196,6300637.0],["2021-07-19",47.4304,47.5826,46.5485,47.3024,3413580.0],["2021-07-20",47.5203,49.4571,47.3509,48.9037,4510575.0],["2021-07-21",49.215,49.7684,48.7447,49.5125,2920308.0],["2021-07-22",49.5436,49.6992,48.5095,48.5302,2978136.0],["2021-07-23",48.9245,49.8652,48.3193,49.6715,2753764.0],["2021-07-26",49.7788,50.0762,48.7308,48.9798,2144258.0],["2021-07-27",48.3193,48.6789,47.5895,48.0287,3942994.0],["2021-07-28",48.0979,48.2605,47.0846,47.6518,3766619.0],["2021-07-29",47.3854,49.8721,47.171,48.7758,4950356.0],["2021-07-30",48.2708,48.7896,47.8385,47.9665,8831185.0],["2021-08-02",48.9008,51.3488,48.9008,49.8812,10108771.0],["2021-08-03",50.3149,51.0814,48.3007,50.9804,9242531.0],["2021-08-04",50.3862,50.8853,49.8158,49.9881,5459820.0],["2021-08-05",49.893,50.5051,49.0196,49.3999,4341803.0],["2021-08-06",49.7267,50.9507,49.3405,50.8318,2547389.0],["2021-08-09",50.3922,50.8378,50.0891,50.2317,2012363.0],["2021-08-10",50.5288,52.1093,50.4813,51.5152,2830638.0],["2021-08-11",51.5092,52.5668,51.0695,52.4658,2236539.0],["2021-08-12",52.6322,53.3512,52.038,52.4302,2042825.0],["2021-08-13",52.3113,53.4581,52.1925,53.4046,2444053.0],["2021-08-16",53.3749,53.9394,52.8283,53.7077,2069417.0],["2021-08-17",53.3868,53.3868,52.1925,52.4361,2504809.0],["2021-08-18",52.5787,53.6482,51.8063,51.9073,2058814.0],["2021-08-19",51.0992,51.4201,49.2989,49.893,2960060.0],["2021-08-20",50.0297,50.4219,49.1147,50.3803,2404502.0],["2021-08-23",51.0933,51.6518,50.511,51.4676,1970456.0],["2021-08-24",51.9251,52.7273,51.6875,52.1925,2135390.0],["2021-08-25",52.347,53.4522,52.2341,52.7154,2103582.0],["2021-08-26",52.656,52.8461,51.2537,51.4617,1655904.0],["2021-08-27",51.6756,52.6619,51.4973,52.549,1563002.0],["2021-08-30",52.9055,53.0541,52.1925,52.2163,1241213.0],["2021-08-31",52.1747,52.3648,51.3844,51.6399,2114353.0],["2021-09-01",51.2894,52.0321,50.4635,51.5686,1997553.0],["2021-09-02",51.8479,52.8699,51.6815,52.6025,1937470.0],["2021-09-03",52.5193,53.1135,51.8657,52.6857,2352329.0],["2021-09-07",52.7986,52.7986,51.3488,51.4854,1495514.0],["2021-09-08",51.0992,51.5211,50.2674,50.7962,1345727.0],["2021-09-09",50.8378,51.2775,50.0475,50.3922,1691247.0],["2021-09-10",50.9626,51.1765,49.9643,50.0,1255855.0],["2021-09-13",50.4278,50.82,49.3999,50.3209,2474515.0],["2021-09-14",50.4872,50.4872,48.5918,48.8592,1682663.0],["2021-09-15",49.0077,49.7564,48.4551,49.5603,1546845.0],["2021-09-16",49.6316,50.2258,49.4058,49.8871,1581347.0],["2021-09-17",49.9049,50.3565,49.0374,49.3821,3613906.0],["2021-09-20",47.9976,49.2157,47.451,49.1444,2191771.0],["2021-09-21",49.489,50.0891,48.7166,49.7623,1998058.0],["2021-09-22",50.0891,51.0933,49.7089,49.8039,2106275.0],["2021-09-23",50.2436,51.4439,50.208,51.0873,1859547.0],["2021-09-24",50.9685,51.123,50.3624,50.7903,1179783.0],["2021-09-27",51.1705,51.8954,50.5764,50.6892,1515542.0],["2021-09-28",50.1783,50.309,48.2056,48.3244,2174773.0],["2021-09-29",48.3304,48.6631,47.2727,48.2888,1917779.0],["2021-09-30",48.3838,48.7166,47.2549,47.2846,1583871.0],["2021-10-01",47.4569,48.3422,46.3577,48.0392,2152557.0],["2021-10-04",47.8253,48.372,46.4171,46.6013,2099038.0],["2021-10-05",46.6013,47.9441,46.3755,46.9638,1649677.0],["2021-10-06",46.2448,47.2371,45.8824,47.1836,1713126.0],["2021-10-07",47.5936,48.2115,47.5282,47.7421,1558626.0],["2021-10-08",47.2787,47.5936,45.8645,46.4528,2571287.0],["2021-10-11",46.3399,46.7914,45.5674,45.6447,2175446.0],["2021-10-12",45.5793,45.8348,44.7356,44.8188,2855546.0],["2021-10-13",44.7653,45.0208,43.6185,44.4029,2793612.0],["2021-10-14",44.7891,46.5775,44.7891,46.1973,2323886.0],["2021-10-15",47.2549,48.0868,46.9043,47.6589,2374040.0],["2021-10-18",47.2787,48.5443,47.1598,48.3363,1609116.0],["2021-10-19",48.7166,48.9602,48.0927,48.1581,1142420.0],["2021-10-20",48.3185,49.3939,48.1283,49.3761,1368616.0],["2021-10-21",49.5603,50.7011,49.3761,50.5229,1469932.0],["2021-10-22",50.5704,51.2953,50.3743,50.8378,1352795.0],["2021-10-25",50.9863,51.6756,50.82,51.2775,1086208.0],["2021-10-26",51.9014,52.2876,50.9804,51.325,1124076.0],["2021-10-27",51.325,51.628,50.3506,50.3743,1539104.0],["2021-10-28",50.8734,52.0915,50.7784,51.6934,1488277.0],["2021-10-29",50.9388,52.139,50.82,50.9804,1365081.0],["2021-11-01",51.3904,52.1034,51.2775,51.6459,1850459.0],["2021-11-02",51.6934,52.038,50.82,51.4973,3078375.0],["2021-11-03",46.6548,48.0689,45.7516,47.5936,8480469.0],["2021-11-04",48.1046,48.9721,47.3143,48.776,2693305.0],["2021-11-05",49.1444,49.5425,46.4825,46.7023,2979078.0],["2021-11-08",47.1182,47.4926,46.3696,47.2846,2409046.0],["2021-11-09",47.4213,47.6827,45.7576,45.9834,2987493.0],["2021-11-10",45.7516,46.5478,45.104,45.306,1452429.0],["2021-11-11",45.4486,45.7516,45.1277,45.5437,1426006.0],["2021-11-12",45.6387,47.6589,45.514,47.445,2115699.0],["2021-11-15",47.4688,47.6292,46.6073,46.637,1146291.0],["2021-11-16",46.6073,46.9816,45.9299,45.9952,1393861.0],["2021-11-17",45.3119,46.328,44.9733,46.0963,2962585.0],["2021-11-18",46.9697,46.9697,45.0921,45.5199,1558626.0],["2021-11-19",45.3773,46.934,44.7534,46.8093,4411816.0],["2021-11-22",47.0053,48.0689,46.7974,46.8806,3286226.0],["2021-11-23",46.9935,47.243,45.8348,46.3993,1559468.0],["2021-11-24",46.2864,46.9875,45.8467,46.6132,1007780.0],["2021-11-26",45.3832,45.8408,44.6643,45.1396,1329402.0],["2021-11-29",46.3577,46.6488,44.4504,45.3001,2000077.0],["2021-11-30",44.8366,44.8604,42.7986,43.0422,3366505.0],["2021-12-01",44.0107,44.2246,41.7647,41.7766,2667555.0],["2021-12-02",42.0737,44.6881,41.7766,44.284,2823233.0],["2021-12-03",44.1949,44.5514,43.1254,43.7314,1706562.0],["2021-12-06",44.3018,45.3832,43.8265,44.8485,2544696.0],["2021-12-07",46.3518,47.8669,46.1438,47.1182,3607847.0],["2021-12-08",47.1182,47.6411,46.3933,46.7677,1622917.0],["2021-12-09",46.8449,48.1343,46.6548,47.1361,2110482.0],["2021-12-10",45.5437,45.5615,44.3197,44.9911,3875444.0],["2021-12-13",45.306,45.306,42.9234,43.2442,3331835.0],["2021-12-14",42.8818,43.5769,42.0083,42.6976,2342568.0],["2021-12-15",42.6976,43.6185,41.8598,43.3571,2520461.0],["2021-12-16",43.7552,44.4088,42.4421,42.6797,1991831.0],["2021-12-17",42.4777,42.8936,41.8835,42.3886,3503501.0],["2021-12-20",41.7588,42.0559,40.1248,41.8004,2741270.0],["2021-12-21",42.5134,43.8206,42.4896,43.369,2521639.0],["2021-12-22",44.2365,44.3494,43.5888,44.2008,1951607.0],["2021-12-23",44.183,45.098,44.183,44.7534,1153023.0],["2021-12-27",44.7415,45.7457,44.587,45.5199,1378040.0],["2021-12-28",45.2941,45.8111,44.795,45.4961,1261409.0],["2021-12-29",45.817,46.1913,45.3417,45.8824,1039757.0],["2021-12-30",46.1438,46.631,45.3714,45.3951,1374506.0],["2021-12-31",45.2822,46.4468,45.2822,46.0071,1440311.0],["2022-01-03",46.4468,46.5775,44.4266,44.8604,2015561.0],["2022-01-04",44.8366,45.4843,43.8681,45.2347,2174268.0],["2022-01-05",45.1575,45.609,43.0303,43.2383,2716867.0],["2022-01-06",42.7154,43.8265,42.5312,43.268,2403492.0],["2022-01-07",42.8758,43.4343,41.9667,42.4242,2965278.0],["2022-01-10",42.4064,42.4064,40.4219,41.8895,3810985.0],["2022-01-11",41.7647,42.1212,41.1468,41.9964,2339202.0],["2022-01-12",42.347,43.1075,41.9192,41.943,2044508.0],["2022-01-13",41.9251,42.5609,41.7825,42.0083,1423481.0],["2022-01-14",41.5033,41.8776,41.0398,41.836,1554251.0],["2022-01-18",41.3191,43.1254,41.1527,42.5074,2709293.0],["2022-01-19",42.5966,43.2383,41.7172,41.7588,1812254.0],["2022-01-20",42.0559,42.4658,40.5942,40.6833,1926698.0],["2022-01-21",40.3149,40.7903,39.4236,39.5841,1989138.0],["2022-01-24",38.6809,40.4813,38.0036,40.2793,2811115.0],["2022-01-25",39.3286,39.9228,37.855,39.186,2865308.0],["2022-01-26",40.2317,40.9091,38.265,38.8473,2373872.0],["2022-01-27",39.3345,39.691,37.1123,37.2727,2888870.0],["2022-01-28",37.2906,38.057,36.6191,38.0333,2301503.0],["2022-01-31",38.0214,39.3226,37.8966,39.3167,1849449.0],["2022-02-01",40.208,40.6833,39.5068,40.0713,1812759.0],["2022-02-02",40.2198,40.4932,39.3226,39.798,1937975.0],["2022-02-03",39.2989,39.7802,38.9127,38.9305,2645339.0],["2022-02-04",38.6215,38.6869,37.0172,37.8134,2982108.0],["2022-02-07",37.9976,38.2056,37.4747,37.7778,2664357.0],["2022-02-08",37.7956,38.7879,37.5342,38.2294,3148220.0],["2022-02-09",40.7784,41.6518,40.404,41.4023,6519269.0],["2022-02-10",40.9923,42.7154,40.612,40.8437,3976088.0],["2022-02-11",40.7843,41.1171,39.2097,39.6376,2525342.0],["2022-02-14",39.6316,40.612,39.3761,39.4355,2743963.0],["2022-02-15",41.2181,41.7112,40.4456,41.3666,2212135.0],["2022-02-16",41.1052,42.8402,41.0339,42.4302,3686275.0],["2022-02-17",42.3054,43.1373,41.8301,42.1628,5339822.0],["2022-02-18",42.3767,43.4997,42.24,42.4718,2918827.0],["2022-02-22",42.1093,42.4183,40.4872,40.7903,2380772.0],["2022-02-23",41.1111,41.5508,39.9643,39.9941,1682663.0],["2022-02-24",38.6809,41.4023,38.4433,41.2359,2075644.0],["2022-02-25",41.5092,42.6916,40.8853,42.6322,2167872.0],["2022-02-28",41.943,43.6423,41.7588,43.1848,1826392.0],["2022-03-01",42.8283,43.1373,41.7112,42.0915,1357171.0],["2022-03-02",42.549,43.9335,42.5371,43.3333,1428194.0],["2022-03-03",43.9632,44.1889,42.3411,42.6619,2398107.0],["2022-03-04",42.038,42.139,39.4474,39.6554,2846290.0],["2022-03-07",39.4177,39.5365,35.7992,35.8229,3515282.0],["2022-03-08",35.8408,37.8847,35.1872,36.7974,3898838.0],["2022-03-09",42.1866,42.8996,41.426,41.6162,8425940.0],["2022-03-10",40.9982,43.3809,40.8021,43.0125,3082078.0],["2022-03-11",43.9691,44.7237,41.8004,41.8776,3949160.0],["2022-03-14",42.044,42.2816,40.7011,41.0279,2838211.0],["2022-03-15",40.9982,42.5906,40.9982,42.1687,3098066.0],["2022-03-16",42.7451,44.8425,42.7451,44.7594,3953199.0],["2022-03-17",44.5039,45.6744,44.385,45.6387,2201196.0],["2022-03-18",45.0743,45.6803,44.0701,45.5971,2633727.0],["2022-03-21",45.5615,45.9537,45.0386,45.7754,1573773.0],["2022-03-22",45.8289,46.833,45.8111,46.5419,1721036.0],["2022-03-23",46.2389,46.2389,44.6108,44.7237,1249291.0],["2022-03-24",45.0862,45.5793,44.7534,45.2525,871626.0],["2022-03-25",45.7516,45.9239,44.6702,45.7576,2585256.0],["2022-03-28",46.1438,46.4349,45.5971,46.1081,2796641.0],["2022-03-29",46.4171,47.3143,46.3161,46.5241,1734836.0],["2022-03-30",46.0784,46.2983,44.9851,45.306,1944202.0],["2022-03-31",45.1277,45.2228,43.161,43.2561,3002304.0],["2022-04-01",43.47,43.6126,41.1052,41.5389,4027251.0],["2022-04-04",41.4141,41.5746,40.6952,40.8259,2361417.0],["2022-04-05",40.4872,40.9091,38.2234,38.5561,3557357.0],["2022-04-06",38.0927,38.6512,36.7142,37.6411,4559920.0],["2022-04-07",37.451,37.6768,35.9299,36.4706,3639151.0],["2022-04-08",36.2507,37.1479,35.407,36.1854,3344121.0],["2022-04-11",35.8051,36.9519,35.205,35.2704,2057636.0],["2022-04-12",35.4545,36.227,34.29,34.5514,2661665.0],["2022-04-13",34.7712,35.7457,34.6108,35.6447,2999106.0],["2022-04-14",35.0505,35.1991,33.6958,33.7374,7990547.0],["2022-04-18",33.6007,33.779,32.5371,32.6916,4846872.0],["2022-04-19",33.1432,33.874,32.6322,33.4819,3362129.0],["2022-04-20",33.7968,34.8307,33.5175,33.981,3402353.0],["2022-04-21",34.6405,34.8901,33.0897,33.1848,2820876.0],["2022-04-22",32.9352,34.1058,32.8045,33.1135,3245666.0],["2022-04-25",32.6857,33.9988,32.4599,33.9869,2801858.0],["2022-04-26",33.672,34.0701,32.2816,32.3173,1872506.0],["2022-04-27",32.1925,32.3648,30.7784,31.3131,3265693.0],["2022-04-28",31.7291,33.4878,31.2656,33.3036,3590849.0],["2022-04-29",32.9649,33.6898,31.8063,31.9608,2329609.0],["2022-05-02",32.038,32.6322,31.5508,32.5431,2250003.0],["2022-05-03",32.6679,33.1729,32.1272,32.9234,1991999.0],["2022-05-04",33.1788,34.082,32.2638,33.9869,2487811.0],["2022-05-05",33.3096,33.6423,31.943,32.4302,2265655.0],["2022-05-06",32.2519,32.5847,31.0933,31.8776,2946428.0],["2022-05-09",31.1349,31.6696,30.0297,30.2258,4800253.0],["2022-05-10",32.0618,32.5134,29.9049,31.4617,6347771.0],["2022-05-11",31.4914,33.5829,30.5051,30.6358,4425617.0],["2022-05-12",30.1961,31.1171,29.186,30.3327,3361624.0],["2022-05-13",30.6952,32.347,30.6952,31.4082,2774594.0],["2022-05-16",31.2656,31.4498,30.1188,30.2496,1966081.0],["2022-05-17",30.9804,31.8598,30.7962,31.6102,1874525.0],["2022-05-18",31.1171,31.432,28.4611,28.5977,3889245.0],["2022-05-19",28.1105,29.8812,28.1105,29.2751,3143339.0],["2022-05-20",29.8277,29.8277,28.2353,29.489,1726926.0],["2022-05-23",29.893,30.0772,28.7998,29.3583,2031213.0],["2022-05-24",28.9008,28.9542,27.5758,28.3185,2264308.0],["2022-05-25",28.0333,29.6376,28.0333,29.4534,1748974.0],["2022-05-26",29.899,31.2775,29.7504,31.1052,2646181.0],["2022-05-27",31.5508,32.1093,31.5389,31.9727,2034747.0],["2022-05-31",31.7766,32.038,30.7962,31.7528,2214155.0],["2022-06-01",31.9548,32.24,30.5051,30.5169,2315976.0],["2022-06-02",30.713,33.369,30.713,33.0481,3925261.0],["2022-06-03",32.5847,33.9156,32.0915,32.8342,2154240.0],["2022-06-06",33.2739,33.7849,32.8461,33.571,2212135.0],["2022-06-07",32.9471,33.5948,32.3589,33.0184,1707572.0],["2022-06-08",32.4302,32.7392,31.4795,31.6875,2056794.0],["2022-06-09",31.4557,32.1331,31.022,31.0339,1716828.0],["2022-06-10",30.3506,30.719,29.3583,29.3999,1835648.0],["2022-06-13",28.5027,28.7166,27.0172,27.3381,3294809.0],["2022-06-14",27.9323,28.6869,27.7124,28.3185,3285721.0],["2022-06-15",28.6096,29.6078,28.5383,29.0256,2506155.0],["2022-06-16",28.0214,28.1818,27.2668,27.4866,2917312.0],["2022-06-17",27.7956,28.1402,27.2906,27.4807,3933508.0],["2022-06-21",27.9857,28.2234,27.4272,27.6411,1477001.0],["2022-06-22",27.1182,27.5995,26.8865,27.1539,2216511.0],["2022-06-23",27.1598,27.9085,26.8865,27.7837,1700672.0],["2022-06-24",28.265,29.8336,28.265,29.8158,4643229.0],["2022-06-27",30.3209,31.123,29.7326,29.9109,2972515.0],["2022-06-28",30.8734,31.0695,28.6988,28.776,1862576.0],["2022-06-29",28.7166,28.8592,27.8788,28.7344,1496187.0],["2022-06-30",28.0154,28.9127,27.3321,28.6156,1958171.0],["2022-07-01",28.265,28.8889,27.7243,28.6096,1910373.0],["2022-07-05",28.0749,28.473,27.4272,28.4254,2238390.0],["2022-07-06",28.2115,28.669,27.5639,28.0452,2383801.0],["2022-07-07",28.5562,29.281,28.4551,28.7938,1630995.0],["2022-07-08",30.4456,30.4753,29.1741,29.4652,2954338.0],["2022-07-11",29.2216,29.4236,28.5383,28.5502,1399919.0],["2022-07-12",28.6037,29.9109,28.467,29.1622,1868298.0],["2022-07-13",28.4076,28.7344,27.9323,28.3838,2087088.0],["2022-07-14",27.8728,27.9739,26.7914,27.8015,2411402.0],["2022-07-15",28.2234,28.8057,28.1343,28.5264,1361547.0],["2022-07-18",28.978,29.8455,28.6156,28.7225,1655735.0],["2022-07-19",29.4058,30.8437,29.3642,30.7843,1594306.0],["2022-07-20",30.7843,32.3708,30.6833,32.2638,3420866.0],["2022-07-21",31.8954,32.6441,31.5746,32.4837,2045687.0],["2022-07-22",32.3826,32.5253,31.533,32.2044,1378377.0],["2022-07-25",32.2282,32.3113,31.6162,32.1272,1372150.0],["2022-07-26",31.7231,31.8063,31.1111,31.3844,1137203.0],["2022-07-27",31.937,32.2757,31.1349,32.145,1339331.0],["2022-07-28",32.4955,34.0404,32.4837,33.9394,2001929.0],["2022-07-29",34.1949,35.5912,33.9097,35.4961,2605116.0],["2022-08-01",35.2288,36.2032,34.7296,35.2704,2830469.0],["2022-08-02",35.0208,35.306,34.3434,35.0802,2258586.0],["2022-08-03",35.5853,36.2745,35.508,35.9774,1931074.0],["2022-08-04",35.9715,36.637,35.9715,36.3933,2487642.0],["2022-08-05",35.4605,35.8764,34.6108,35.5674,3630568.0],["2022-08-08",36.0963,36.3577,34.3731,34.391,2403324.0],["2022-08-09",34.1474,34.2008,32.5609,32.7273,3137280.0],["2022-08-10",33.7077,34.4563,33.1194,33.9513,2958209.0],["2022-08-11",34.3316,35.0743,34.0404,34.2305,2081703.0],["2022-08-12",34.6465,35.7635,33.8978,35.7219,5732635.0],["2022-08-15",35.2882,36.2745,34.8841,35.9358,3172960.0],["2022-08-16",35.7457,36.6429,35.3535,36.2923,1872169.0],["2022-08-17",35.5971,35.71,34.284,34.6405,1866447.0],["2022-08-18",34.4385,34.8841,34.4147,34.7237,1234312.0],["2022-08-19",34.2068,34.4504,33.0006,33.2739,2490672.0],["2022-08-22",32.5431,32.5431,31.0695,31.3607,2919332.0],["2022-08-23",31.5152,32.2163,31.123,31.4201,3362129.0],["2022-08-24",31.325,32.5668,31.2656,32.3886,1529174.0],["2022-08-25",32.6381,33.8443,32.6381,33.8384,1734163.0],["2022-08-26",33.6185,33.874,31.6696,31.8657,1664655.0],["2022-08-29",31.4914,32.0796,31.2775,31.7112,1490297.0],["2022-08-30",32.0856,32.1153,30.921,31.6102,1368616.0],["2022-08-31",31.9964,32.0677,31.0279,31.1468,1525471.0],["2022-09-01",30.8318,31.4854,30.3803,31.4498,2150033.0],["2022-09-02",31.9846,32.1925,30.915,31.1943,2128995.0],["2022-09-06",31.5508,32.4005,30.9744,31.4141,2111997.0],["2022-09-07",31.1408,31.6993,30.4337,31.6162,1995533.0],["2022-09-08",31.1289,31.4557,30.6536,31.0101,2270199.0],["2022-09-09",31.4795,32.1272,31.4201,32.0083,1844400.0],["2022-09-12",32.145,32.8283,32.0261,32.5906,1569566.0],["2022-09-13",31.123,31.7885,30.8318,30.9804,2491008.0],["2022-09-14",30.9685,31.0933,30.0416,30.41,1946390.0],["2022-09-15",30.309,30.9923,29.2157,29.3999,2130510.0],["2022-09-16",27.2252,28.1581,26.7974,28.0273,9534532.0],["2022-09-19",27.6589,28.9127,27.4926,28.2294,2056121.0],["2022-09-20",27.8847,28.1402,27.249,27.5995,2048884.0],["2022-09-21",27.7362,28.4076,27.2846,27.3024,1991157.0],["2022-09-22",27.2311,27.344,25.9952,26.2032,2119234.0],["2022-09-23",25.6982,25.7516,24.7594,25.5199,3049764.0],["2022-09-26",25.4189,25.8942,24.8425,25.1515,2081198.0],["2022-09-27",25.4545,26.2923,25.3595,25.9774,4043408.0],["2022-09-28",26.1497,27.4807,26.0071,27.3084,1961032.0],["2022-09-29",26.738,26.9756,26.4112,26.732,2368654.0],["2022-09-30",26.6251,27.1479,26.1854,26.4528,2976554.0],["2022-10-03",26.8627,28.1521,26.5003,27.7718,2331628.0],["2022-10-04",28.5086,29.2216,28.372,29.1622,2259932.0],["2022-10-05",28.467,29.5603,28.4076,29.281,2177129.0],["2022-10-06",29.2751,30.2496,29.2216,29.8455,2261784.0],["2022-10-07",29.1384,29.5306,28.6869,28.9661,3393433.0],["2022-10-10",29.1622,29.6316,28.5562,29.3939,2036093.0],["2022-10-11",29.2335,29.9465,28.8116,29.2038,2473842.0],["2022-10-12",29.1147,29.5603,28.669,29.0671,2276594.0],["2022-10-13",27.8134,29.6554,26.6964,29.3523,2645003.0],["2022-10-14",29.8752,29.8752,27.6708,27.8194,2307561.0],["2022-10-17",28.0927,29.0553,28.0214,28.8057,3447626.0],["2022-10-18",29.4118,29.9941,27.6708,28.1165,3864336.0],["2022-10-19",27.8372,28.1343,26.6667,26.8865,2496899.0],["2022-10-20",26.6667,27.7718,26.4528,26.6726,1754864.0],["2022-10-21",26.5359,27.2133,26.1616,27.1836,1162953.0],["2022-10-24",27.3916,28.1878,26.8212,28.0868,1325026.0],["2022-10-25",28.3779,29.1919,28.3779,28.7403,3030578.0],["2022-10-26",28.8116,30.1426,28.3898,29.9168,2458863.0],["2022-10-27",30.2496,30.5229,29.1147,29.3642,2481415.0],["2022-10-28",29.3642,30.2852,28.8532,30.107,2909234.0],["2022-10-31",29.9109,31.6162,29.8574,30.7427,4915538.0],["2022-11-01",32.75,32.75,31.25,32.5,3730200.0],["2022-11-02",32.18,33.48,31.66,31.9,4080100.0],["2022-11-03",31.17,32.18,30.54,31.93,2906200.0],["2022-11-04",32.77,33.86,32.61,33.62,2243200.0],["2022-11-07",34.0,36.08,33.92,36.03,2440100.0],["2022-11-08",36.21,36.24,34.55,35.43,2570100.0],["2022-11-09",35.07,36.17,34.08,34.38,2113600.0],["2022-11-10",36.35,38.28,36.34,38.2,2059100.0],["2022-11-11",38.58,40.44,38.22,39.44,2487700.0],["2022-11-14",39.01,39.96,38.21,38.92,1385600.0],["2022-11-15",39.96,40.63,39.25,39.84,1746900.0],["2022-11-16",39.03,39.23,37.61,37.74,1668400.0],["2022-11-17",36.91,36.91,35.59,36.52,2041600.0],["2022-11-18",37.2,37.53,36.62,37.15,1388200.0],["2022-11-21",36.38,37.77,36.26,37.66,1177900.0],["2022-11-22",37.66,38.17,37.2,37.33,1234600.0],["2022-11-23",37.12,37.91,36.95,37.6,501800.0],["2022-11-25",37.27,37.7,37.27,37.65,326800.0],["2022-11-28",37.04,37.84,36.67,36.83,1009500.0],["2022-11-29",37.16,37.84,36.8,37.67,860500.0],["2022-11-30",37.16,38.66,36.35,38.62,1515700.0],["2022-12-01",38.06,38.28,36.93,37.48,1385700.0],["2022-12-02",36.92,38.39,36.52,38.14,936000.0],["2022-12-05",37.19,37.43,35.66,35.88,1354200.0],["2022-12-06",35.72,36.12,35.35,36.05,1002000.0],["2022-12-07",35.84,36.72,35.66,35.72,846300.0],["2022-12-08",36.16,36.35,35.44,35.79,716800.0],["2022-12-09",35.35,36.47,35.11,36.16,1364000.0],["2022-12-12",36.26,37.34,36.2,37.14,1739300.0],["2022-12-13",38.88,40.32,37.25,37.45,1761000.0],["2022-12-14",37.37,38.89,37.37,37.83,1066300.0],["2022-12-15",36.92,37.26,36.28,36.5,1067200.0],["2022-12-16",35.81,36.52,35.66,36.22,2272700.0],["2022-12-19",36.2,36.26,35.28,35.36,965500.0],["2022-12-20",35.13,35.29,33.94,34.39,2390700.0],["2022-12-21",34.84,35.5,34.43,35.12,1228000.0],["2022-12-22",34.64,34.71,33.8,34.67,852800.0],["2022-12-23",34.7,35.05,34.47,34.9,674500.0],["2022-12-27",34.78,35.19,34.44,34.74,601400.0],["2022-12-28",34.61,34.88,33.48,33.59,1027000.0],["2022-12-29",33.98,34.92,33.75,34.49,726200.0],["2022-12-30",33.88,34.35,32.85,33.29,1393800.0],["2023-01-03",33.75,34.03,32.02,32.35,2056600.0],["2023-01-04",32.56,33.85,32.16,33.4,2822300.0],["2023-01-05",33.09,34.37,32.96,34.01,1796900.0],["2023-01-06",34.3,36.2,34.21,35.99,1330400.0],["2023-01-09",36.55,38.09,36.21,37.48,1952500.0],["2023-01-10",37.4,37.63,36.78,37.3,1071800.0],["2023-01-11",36.99,38.0,36.82,37.74,1272500.0],["2023-01-12",37.89,37.9,36.94,37.76,1237400.0],["2023-01-13",37.43,37.98,37.1,37.39,877600.0],["2023-01-17",36.52,37.45,36.52,37.01,1272500.0],["2023-01-18",37.09,38.8,36.82,37.5,1880900.0],["2023-01-19",36.96,37.16,36.1,36.8,838900.0],["2023-01-20",37.12,37.88,36.74,37.75,1058200.0],["2023-01-23",37.77,39.91,37.69,39.29,1567100.0],["2023-01-24",39.25,39.25,38.4,38.7,826600.0],["2023-01-25",37.93,38.07,37.51,38.0,1164600.0],["2023-01-26",38.32,38.35,37.27,37.89,745400.0],["2023-01-27",37.84,40.59,37.84,39.39,1455200.0],["2023-01-30",38.66,39.29,38.35,38.38,1138100.0],["2023-01-31",38.41,39.86,38.41,39.86,1659500.0],["2023-02-01",40.36,43.75,40.36,43.16,2695200.0],["2023-02-02",43.57,44.61,43.33,43.94,2055300.0],["2023-02-03",42.49,44.27,42.21,43.29,1324600.0],["2023-02-06",42.81,43.14,42.11,42.64,979200.0],["2023-02-07",42.87,44.72,42.74,44.12,2128900.0],["2023-02-08",43.84,45.06,43.31,43.98,1889200.0],["2023-02-09",44.0,44.0,37.26,37.84,6107600.0],["2023-02-10",37.06,37.14,34.87,35.22,3975400.0],["2023-02-13",34.75,36.77,34.61,36.46,2950000.0],["2023-02-14",35.68,37.94,35.24,37.82,2367700.0],["2023-02-15",37.37,37.8,37.11,37.76,2258900.0],["2023-02-16",37.2,38.26,36.69,37.57,1536600.0],["2023-02-17",37.31,37.49,36.59,37.29,1393200.0],["2023-02-21",36.84,36.84,34.97,35.02,1921700.0],["2023-02-22",35.2,35.58,34.52,34.63,1112800.0],["2023-02-23",34.99,35.23,33.98,34.69,1454400.0],["2023-02-24",34.15,34.45,33.51,34.17,1555500.0],["2023-02-27",34.75,34.83,33.72,33.89,1657300.0],["2023-02-28",33.71,34.13,33.36,33.36,1369500.0],["2023-03-01",33.31,34.65,33.31,34.5,2256100.0],["2023-03-02",33.76,36.39,33.73,36.22,1981600.0],["2023-03-03",36.41,37.0,36.25,36.98,1042700.0],["2023-03-06",37.03,37.15,36.24,36.26,1537100.0],["2023-03-07",36.22,36.33,35.29,35.33,1093600.0],["2023-03-08",35.21,35.32,34.66,35.3,901200.0],["2023-03-09",35.44,38.17,35.44,35.88,3159100.0],["2023-03-10",35.66,35.92,34.34,34.65,2325200.0],["2023-03-13",33.89,33.89,32.35,32.59,2134900.0],["2023-03-14",33.47,34.09,32.14,32.7,1275400.0],["2023-03-15",32.08,33.26,31.57,32.99,2057100.0],["2023-03-16",32.64,33.78,32.41,33.27,1123800.0],["2023-03-17",33.3,33.57,31.65,31.87,4054900.0],["2023-03-20",32.39,32.44,31.35,31.95,1712400.0],["2023-03-21",32.51,33.25,32.51,32.89,1282200.0],["2023-03-22",32.77,32.84,31.69,31.71,1144400.0],["2023-03-23",31.81,32.11,30.21,30.6,1680600.0],["2023-03-24",30.15,30.41,29.51,30.4,1170100.0],["2023-03-27",30.75,31.34,30.22,31.18,1228900.0],["2023-03-28",31.11,31.34,30.59,30.75,656300.0],["2023-03-29",31.2,31.46,30.65,30.98,1198000.0],["2023-03-30",31.5,31.53,30.78,31.06,861600.0],["2023-03-31",31.25,31.94,31.13,31.9,1408000.0],["2023-04-03",31.78,31.97,30.66,31.27,1668900.0],["2023-04-04",31.5,31.5,29.88,30.09,1507300.0],["2023-04-05",29.86,30.04,29.02,29.83,2680300.0],["2023-04-06",30.44,30.7,29.95,30.13,1477100.0],["2023-04-10",29.99,31.6,29.98,31.39,1745000.0],["2023-04-11",31.5,33.18,31.46,32.88,1629800.0],["2023-04-12",33.26,33.5,32.35,32.56,1527400.0],["2023-04-13",32.76,33.11,31.73,32.51,1547300.0],["2023-04-14",32.53,33.4,32.41,33.3,2208300.0],["2023-04-17",33.2,34.17,33.12,34.07,1862200.0],["2023-04-18",34.0,34.59,34.0,34.29,2781300.0],["2023-04-19",33.73,34.77,33.73,34.58,1925300.0],["2023-04-20",39.35,40.86,38.6,40.79,8252300.0],["2023-04-21",42.8,44.79,42.61,44.02,9362200.0],["2023-04-24",43.84,44.46,43.36,43.73,3193200.0],["2023-04-25",43.11,43.54,42.59,43.07,2308600.0],["2023-04-26",42.5,43.39,41.39,41.71,3866100.0],["2023-04-27",41.71,42.23,40.69,41.82,3052200.0],["2023-04-28",42.56,44.86,42.25,44.18,2388800.0],["2023-05-01",44.0,44.19,43.5,44.15,1518100.0],["2023-05-02",43.88,44.12,42.86,44.06,1848400.0],["2023-05-03",43.82,45.49,43.61,44.4,2588400.0],["2023-05-04",46.61,48.85,45.74,45.93,4765700.0],["2023-05-05",46.19,49.0,45.27,47.9,4101000.0],["2023-05-08",48.45,49.2,48.17,48.44,3459400.0],["2023-05-09",47.52,48.42,47.25,47.27,2780800.0],["2023-05-10",47.71,47.95,46.59,47.32,1939900.0],["2023-05-11",47.14,47.69,46.81,47.04,1474500.0],["2023-05-12",47.41,47.44,46.48,46.84,1781900.0],["2023-05-15",47.09,47.94,46.62,47.57,1313100.0],["2023-05-16",47.41,47.41,46.53,47.06,1112800.0],["2023-05-17",47.35,47.48,46.53,47.12,1362500.0],["2023-05-18",47.11,48.2,46.87,47.8,1320000.0],["2023-05-19",47.96,47.96,46.56,46.94,1106800.0],["2023-05-22",47.4,48.15,46.92,47.34,1322400.0],["2023-05-23",47.09,47.37,46.49,46.83,1253700.0],["2023-05-24",46.32,46.89,45.24,46.75,1819400.0],["2023-05-25",47.0,48.22,46.99,48.08,1585900.0],["2023-05-26",47.9,49.02,47.88,48.35,1098300.0],["2023-05-30",48.59,49.08,48.25,48.49,993500.0],["2023-05-31",48.13,48.25,46.66,46.93,1422300.0],["2023-06-01",47.16,47.81,46.8,47.51,1261100.0],["2023-06-02",48.46,50.14,48.35,49.57,1537900.0],["2023-06-05",49.06,49.85,48.53,48.56,1049200.0],["2023-06-06",48.27,49.73,47.88,49.04,1026000.0],["2023-06-07",49.66,50.91,49.22,49.3,1275100.0],["2023-06-08",49.28,49.65,48.6,48.95,833200.0],["2023-06-09",48.8,49.18,48.32,48.5,921500.0],["2023-06-12",48.48,48.81,47.35,48.09,1598500.0],["2023-06-13",48.05,49.3,47.8,49.26,1265600.0],["2023-06-14",49.64,51.37,49.46,51.36,1786600.0],["2023-06-15",50.8,52.51,50.73,52.18,2397100.0],["2023-06-16",52.67,53.61,51.41,51.6,2490700.0],["2023-06-20",51.36,51.9,51.0,51.39,1592700.0],["2023-06-21",50.93,52.48,50.66,52.08,1075600.0],["2023-06-22",52.01,54.13,51.72,53.42,2192700.0],["2023-06-23",52.44,52.94,51.36,51.44,2276400.0],["2023-06-26",51.64,53.3,51.64,52.91,1070400.0],["2023-06-27",53.03,56.63,53.03,56.49,3430100.0],["2023-06-28",56.68,59.04,56.41,58.63,3065300.0],["2023-06-29",58.78,59.85,58.41,59.25,2434900.0],["2023-06-30",59.64,59.64,57.83,59.0,2034900.0],["2023-07-03",58.76,59.66,58.74,59.59,720400.0],["2023-07-05",58.4,59.26,58.11,58.46,1927700.0],["2023-07-06",57.69,58.28,56.81,57.83,1756000.0],["2023-07-07",58.3,61.74,58.21,60.03,2404700.0],["2023-07-10",59.95,60.87,59.76,60.05,1552300.0],["2023-07-11",59.53,59.98,58.92,59.52,2092200.0],["2023-07-12",60.34,60.53,58.3,59.15,3579000.0],["2023-07-13",59.47,61.18,58.94,60.75,2159600.0],["2023-07-14",61.0,61.42,59.75,60.72,1407400.0],["2023-07-17",60.83,62.28,60.27,62.21,1604500.0],["2023-07-18",66.86,67.88,64.45,64.95,3753500.0],["2023-07-19",65.13,68.82,64.92,68.44,3488800.0],["2023-07-20",66.96,69.29,66.71,68.41,2176600.0],["2023-07-21",68.46,68.46,65.29,65.84,2454700.0],["2023-07-24",63.75,65.99,63.52,65.27,1964700.0],["2023-07-25",65.25,67.86,65.25,67.41,1511600.0],["2023-07-26",67.49,71.97,67.39,71.65,3254600.0],["2023-07-27",71.67,72.0,69.78,70.57,2278600.0],["2023-07-28",71.49,72.85,71.08,71.6,1797100.0],["2023-07-31",71.27,71.83,68.55,69.24,2909600.0],["2023-08-01",69.07,70.41,64.7,69.22,3113000.0],["2023-08-02",68.14,68.82,66.83,68.29,1936700.0],["2023-08-03",68.0,69.07,67.03,68.47,1980000.0],["2023-08-04",71.41,76.77,70.47,71.32,3373700.0],["2023-08-07",72.33,74.79,71.04,72.28,1910300.0],["2023-08-08",71.64,73.37,71.17,73.06,1906800.0],["2023-08-09",72.81,74.8,72.58,73.74,2135000.0],["2023-08-10",73.94,75.08,72.36,73.25,1555400.0],["2023-08-11",72.92,73.7,72.48,73.22,651400.0],["2023-08-14",72.75,73.91,71.8,73.49,1146800.0],["2023-08-15",73.51,73.56,71.97,72.39,859000.0],["2023-08-16",72.37,74.89,71.94,72.18,1755600.0],["2023-08-17",72.3,72.95,69.37,69.53,1774000.0],["2023-08-18",67.76,69.71,67.39,69.1,2639300.0],["2023-08-21",69.63,70.82,69.08,70.3,1391600.0],["2023-08-22",69.73,70.39,67.85,69.33,1029400.0],["2023-08-23",69.18,70.42,68.5,70.29,1342300.0],["2023-08-24",70.23,70.56,69.34,69.34,677600.0],["2023-08-25",69.67,70.24,67.27,69.02,912400.0],["2023-08-28",69.55,71.32,69.55,70.63,1175400.0],["2023-08-29",70.2,72.76,70.2,72.55,848100.0],["2023-08-30",72.39,73.74,71.96,73.5,1007200.0],["2023-08-31",72.94,74.68,72.27,74.63,1106400.0],["2023-09-01",75.0,76.43,74.64,76.15,1524600.0],["2023-09-05",75.46,75.85,72.73,73.03,1377400.0],["2023-09-06",73.34,75.29,71.6,72.68,1357700.0],["2023-09-07",72.71,73.93,71.42,73.35,1194300.0],["2023-09-08",73.26,73.29,70.45,71.44,1167600.0],["2023-09-11",72.59,73.01,71.69,72.21,1062700.0],["2023-09-12",71.48,73.53,71.48,71.8,923200.0],["2023-09-13",71.35,73.83,70.85,71.24,1664000.0],["2023-09-14",72.3,73.16,69.42,72.18,1493700.0],["2023-09-15",71.7,72.14,69.21,71.04,2457200.0],["2023-09-18",70.95,71.5,69.99,70.41,1122800.0],["2023-09-19",70.51,70.79,68.02,69.09,990000.0],["2023-09-20",70.04,71.15,68.97,69.0,1157400.0],["2023-09-21",68.67,68.78,67.21,67.88,962900.0],["2023-09-22",68.5,69.45,68.09,68.61,957700.0],["2023-09-25",68.0,70.18,68.0,69.6,974800.0],["2023-09-26",69.05,69.67,68.0,68.04,945400.0],["2023-09-27",69.66,70.85,68.15,70.07,2353100.0],["2023-09-28",70.0,75.7,70.0,74.72,3668200.0],["2023-09-29",75.31,76.49,74.47,74.66,1901400.0],["2023-10-02",74.01,74.79,72.42,73.43,2942200.0],["2023-10-03",73.79,76.7,72.52,73.49,2253700.0],["2023-10-04",74.32,74.57,72.24,74.3,1313200.0],["2023-10-05",74.36,75.73,73.53,74.47,1521400.0],["2023-10-06",74.26,78.34,74.11,77.12,1481000.0],["2023-10-09",76.06,78.52,75.58,78.51,948400.0],["2023-10-10",78.68,80.42,78.16,78.21,1383500.0],["2023-10-11",78.29,79.41,77.36,79.22,1049600.0],["2023-10-12",79.31,79.31,76.77,77.15,1317100.0],["2023-10-13",77.27,77.28,73.15,73.93,1642100.0],["2023-10-16",74.24,77.49,74.24,75.62,1198400.0],["2023-10-17",75.39,77.95,75.13,76.96,1252700.0],["2023-10-18",75.79,75.8,73.77,73.94,1089600.0],["2023-10-19",73.6,74.13,70.67,71.54,1982500.0],["2023-10-20",72.25,73.36,71.27,72.1,1146200.0],["2023-10-23",72.05,72.8,70.88,71.87,1375200.0],["2023-10-24",72.27,72.79,70.57,71.19,1550100.0],["2023-10-25",70.85,71.0,67.34,69.31,2153200.0],["2023-10-26",68.9,70.1,67.73,69.12,1303400.0],["2023-10-27",69.81,71.58,65.8,67.33,4877500.0],["2023-10-30",73.24,78.43,71.55,77.48,6241400.0],["2023-10-31",78.18,78.89,74.77,75.81,2799500.0],["2023-11-01",75.87,78.68,75.49,77.97,1724200.0],["2023-11-02",79.31,79.65,78.01,78.25,1519300.0],["2023-11-03",79.47,80.13,78.05,79.53,1318500.0],["2023-11-06",79.71,80.55,78.48,79.48,1278200.0],["2023-11-07",79.12,81.65,78.79,81.12,1125800.0],["2023-11-08",81.45,82.2,80.66,81.79,974400.0],["2023-11-09",81.86,82.0,80.18,80.67,1005800.0],["2023-11-10",81.02,83.35,80.51,83.11,1024800.0],["2023-11-13",82.67,84.88,82.67,84.84,1522600.0],["2023-11-14",86.55,88.09,86.08,86.82,1263300.0],["2023-11-15",87.03,88.16,84.76,85.68,1765600.0],["2023-11-16",85.5,86.69,84.84,86.51,1157100.0],["2023-11-17",86.86,88.12,86.09,87.79,1059300.0],["2023-11-20",87.68,89.14,87.45,88.33,1188500.0],["2023-11-21",87.89,89.4,87.62,89.0,1227100.0],["2023-11-22",89.36,89.59,88.37,88.89,1038600.0],["2023-11-24",88.57,89.75,88.57,89.17,290100.0],["2023-11-27",88.79,89.7,88.26,89.1,1215500.0],["2023-11-28",88.66,89.07,85.93,86.39,2194600.0],["2023-11-29",87.04,87.96,85.72,85.98,1995300.0],["2023-11-30",85.93,86.39,83.82,86.28,1818700.0],["2023-12-01",86.3,90.78,86.11,90.31,1452200.0],["2023-12-04",89.92,90.71,88.54,88.78,1355600.0],["2023-12-05",84.05,87.86,82.29,84.95,2460600.0],["2023-12-06",85.66,85.66,80.36,81.46,2965800.0],["2023-12-07",81.29,81.86,78.72,80.44,2981600.0],["2023-12-08",80.51,82.73,79.96,82.05,2076100.0],["2023-12-11",81.34,83.43,80.91,82.15,901000.0],["2023-12-12",82.04,84.86,82.0,84.71,1281600.0],["2023-12-13",84.89,85.66,82.35,85.3,1328500.0],["2023-12-14",85.18,87.56,84.46,84.83,1362800.0],["2023-12-15",84.74,87.18,84.74,85.34,2299800.0],["2023-12-18",85.79,87.47,84.85,85.1,853000.0],["2023-12-19",85.55,87.01,85.37,86.35,1067100.0],["2023-12-20",84.61,89.79,84.02,86.69,1571600.0],["2023-12-21",87.99,89.43,87.25,89.34,774900.0],["2023-12-22",89.5,90.32,88.95,89.51,839500.0],["2023-12-26",89.68,90.79,89.28,90.12,551400.0],["2023-12-27",90.0,90.84,89.49,89.92,581500.0],["2023-12-28",89.87,90.7,89.79,90.03,708200.0],["2023-12-29",89.34,89.9,87.4,87.59,1121100.0],["2024-01-02",87.02,87.45,83.81,84.88,993900.0],["2024-01-03",84.09,84.35,82.3,82.58,1038700.0],["2024-01-04",84.43,84.43,81.34,82.06,2134700.0],["2024-01-05",82.07,83.82,81.89,82.27,949400.0],["2024-01-08",82.28,83.86,81.93,83.42,991400.0],["2024-01-09",83.8,86.89,82.73,83.33,1526500.0],["2024-01-10",83.27,85.17,81.8,85.12,1039500.0],["2024-01-11",84.72,85.32,82.8,85.0,852400.0],["2024-01-12",85.55,86.98,84.85,86.46,899200.0],["2024-01-16",86.1,86.85,84.61,85.51,759000.0],["2024-01-17",83.37,83.37,80.26,81.23,2948800.0],["2024-01-18",81.99,84.39,81.19,83.45,1912100.0],["2024-01-19",83.75,85.0,82.51,84.91,1024400.0],["2024-01-22",86.21,87.37,85.65,86.05,1208900.0],["2024-01-23",85.87,86.57,84.57,84.86,746300.0],["2024-01-24",85.95,85.95,83.82,84.02,924500.0],["2024-01-25",84.71,87.89,84.35,87.55,1173400.0],["2024-01-26",87.52,87.56,86.01,86.89,772800.0],["2024-01-29",86.7,88.06,86.53,87.73,1013600.0],["2024-01-30",87.09,87.37,86.05,86.09,1086300.0],["2024-01-31",86.08,89.16,84.54,85.44,1400200.0],["2024-02-01",85.85,87.95,82.78,87.88,1398600.0],["2024-02-02",87.81,96.96,85.2,95.34,3802200.0],["2024-02-05",95.14,96.57,92.54,95.48,2016600.0],["2024-02-06",96.0,98.89,95.66,98.05,2488700.0],["2024-02-07",107.88,117.72,107.0,116.54,4119300.0],["2024-02-08",117.0,120.82,116.47,118.04,2440100.0],["2024-02-09",118.04,122.1,116.03,120.84,1930800.0],["2024-02-12",117.93,120.0,115.84,117.63,1605500.0],["2024-02-13",115.31,116.92,114.02,116.2,2156000.0],["2024-02-14",117.56,120.65,116.2,120.28,1820100.0],["2024-02-15",120.32,121.72,118.6,121.04,1392200.0],["2024-02-16",120.31,121.82,119.63,120.43,1025300.0],["2024-02-20",119.24,119.41,115.88,118.31,1564800.0],["2024-02-21",118.39,119.63,117.12,119.23,844400.0],["2024-02-22",121.38,123.84,121.37,122.08,1395900.0],["2024-02-23",122.2,123.42,121.4,121.89,970900.0],["2024-02-26",121.69,122.97,120.45,120.48,1282700.0],["2024-02-27",120.53,121.21,118.61,118.61,982800.0],["2024-02-28",118.1,119.07,116.24,117.74,1138700.0],["2024-02-29",117.87,120.87,117.38,120.32,1353000.0],["2024-03-01",119.5,121.94,118.9,120.6,681600.0],["2024-03-04",121.02,125.18,120.94,121.38,1409500.0],["2024-03-05",120.46,124.74,120.04,123.32,1480800.0],["2024-03-06",125.0,127.96,124.52,125.31,1582500.0],["2024-03-07",125.84,128.32,125.53,127.97,1273800.0],["2024-03-08",128.08,129.43,121.9,122.43,1132200.0],["2024-03-11",123.81,123.86,119.43,121.97,1470200.0],["2024-03-12",122.42,125.92,121.5,124.94,905700.0],["2024-03-13",124.5,125.33,122.43,122.75,800000.0],["2024-03-14",122.66,123.51,121.06,123.43,727300.0],["2024-03-15",122.56,124.0,122.11,122.66,1470700.0],["2024-03-18",123.33,124.46,122.0,122.08,940000.0],["2024-03-19",121.72,122.39,119.67,121.22,1230300.0],["2024-03-20",121.12,124.93,120.25,124.36,1714600.0],["2024-03-21",125.56,127.15,124.2,125.42,1519800.0],["2024-03-22",125.58,126.22,124.11,125.42,830800.0],["2024-03-25",124.81,125.29,123.38,124.07,630600.0],["2024-03-26",124.27,124.96,122.63,122.87,747000.0],["2024-03-27",123.95,123.95,119.93,120.92,1229400.0],["2024-03-28",119.83,122.76,119.28,122.03,1185700.0],["2024-04-01",120.72,122.04,120.44,121.85,707400.0],["2024-04-02",120.0,121.31,117.5,121.17,743700.0],["2024-04-03",121.39,124.61,121.39,123.71,746600.0],["2024-04-04",124.37,127.71,121.49,122.37,832100.0],["2024-04-05",123.6,128.25,123.6,128.16,1307200.0],["2024-04-08",128.98,130.51,128.15,128.64,885900.0],["2024-04-09",128.06,128.53,122.19,127.34,1143500.0],["2024-04-10",124.57,127.13,124.42,125.71,656200.0],["2024-04-11",125.76,127.15,124.57,126.92,709400.0],["2024-04-12",125.32,126.07,124.09,125.8,701100.0],["2024-04-15",127.37,128.91,122.47,123.37,1028600.0],["2024-04-16",122.98,123.35,120.08,122.33,1341100.0],["2024-04-17",118.0,121.14,115.71,119.01,1928100.0],["2024-04-18",119.91,119.91,114.53,115.37,1367900.0],["2024-04-19",115.65,117.11,112.55,114.49,1205000.0],["2024-04-22",116.11,117.73,114.66,116.1,853700.0],["2024-04-23",117.38,121.26,117.04,120.84,973900.0],["2024-04-24",120.0,122.67,108.55,117.48,2715700.0],["2024-04-25",115.82,120.28,115.0,118.25,1425500.0],["2024-04-26",106.51,112.53,103.71,110.9,4820500.0],["2024-04-29",110.79,112.8,108.94,110.72,1726800.0],["2024-04-30",109.02,109.83,106.37,107.46,2482600.0],["2024-05-01",107.24,110.49,104.82,106.38,2484100.0],["2024-05-02",107.49,110.28,106.24,108.92,2594900.0],["2024-05-03",122.0,122.54,111.96,112.56,4012700.0],["2024-05-06",113.72,114.57,110.1,110.73,1933300.0],["2024-05-07",110.73,112.51,109.92,110.33,1763900.0],["2024-05-08",109.53,113.4,109.23,111.96,1169900.0],["2024-05-09",111.11,114.89,111.11,113.0,1004600.0],["2024-05-10",113.8,114.48,112.76,114.42,700900.0],["2024-05-13",115.75,115.75,109.34,109.48,1970800.0],["2024-05-14",109.55,112.59,108.4,112.24,1764400.0],["2024-05-15",113.48,115.46,113.11,114.06,1795800.0],["2024-05-16",113.82,114.29,111.98,112.01,852400.0],["2024-05-17",112.87,113.38,109.6,110.2,1169700.0],["2024-05-20",110.11,111.27,109.9,110.52,1045000.0],["2024-05-21",110.02,110.02,106.79,107.01,1408500.0],["2024-05-22",107.13,107.83,104.87,105.51,1405400.0],["2024-05-23",106.48,106.5,104.26,105.4,1101500.0],["2024-05-24",107.17,109.15,106.01,108.37,1269200.0],["2024-05-28",108.53,110.27,106.75,109.27,1401200.0],["2024-05-29",106.45,107.67,106.21,107.41,1092800.0],["2024-05-30",107.0,108.44,105.99,106.37,834300.0],["2024-05-31",106.71,107.59,104.33,106.98,1587900.0],["2024-06-03",107.31,107.65,101.4,102.37,2211900.0],["2024-06-04",107.79,109.74,103.04,103.45,2096100.0],["2024-06-05",105.0,108.68,104.75,108.5,1254000.0],["2024-06-06",107.92,108.29,105.18,108.0,1118200.0],["2024-06-07",106.4,109.61,105.96,109.5,1687500.0],["2024-06-10",107.53,109.45,106.03,107.12,1703300.0],["2024-06-11",106.57,108.49,103.31,107.04,1149200.0],["2024-06-12",108.88,109.32,105.05,106.52,1593000.0],["2024-06-13",106.38,106.38,101.98,102.98,1751600.0],["2024-06-14",100.96,103.4,97.1,102.99,2620400.0],["2024-06-17",102.0,105.16,101.34,104.94,844400.0],["2024-06-18",104.84,105.25,102.9,103.32,1392600.0],["2024-06-20",103.3,105.61,102.84,105.07,1071100.0],["2024-06-21",105.23,105.8,103.31,105.2,1424800.0],["2024-06-24",105.38,107.57,104.94,105.39,1752600.0],["2024-06-25",105.11,105.84,104.02,104.82,896500.0],["2024-06-26",105.98,109.28,103.38,105.05,1513300.0],["2024-06-27",104.46,105.31,103.09,103.11,1054200.0],["2024-06-28",105.45,107.1,105.36,106.15,4472400.0],["2024-07-01",106.15,106.41,103.64,105.37,947200.0],["2024-07-02",105.25,106.35,104.93,106.19,692000.0],["2024-07-03",106.25,108.45,106.2,107.1,521500.0],["2024-07-05",106.99,108.22,105.65,106.56,554700.0],["2024-07-08",106.72,107.11,102.04,103.91,1466700.0],["2024-07-09",101.38,103.44,100.68,101.15,1179800.0],["2024-07-10",101.7,102.21,100.41,101.97,835900.0],["2024-07-11",103.08,105.93,102.46,104.89,1170400.0],["2024-07-12",104.78,109.72,103.83,107.15,1664400.0],["2024-07-15",107.85,114.12,107.43,113.55,2416800.0],["2024-07-16",113.78,119.6,113.78,118.67,2382000.0],["2024-07-17",116.93,117.48,113.48,114.12,2010000.0],["2024-07-18",113.83,115.71,109.68,110.98,2229300.0],["2024-07-19",111.54,113.0,110.18,112.9,1087600.0],["2024-07-22",112.98,114.81,109.83,113.32,2111400.0],["2024-07-23",112.74,114.05,111.24,111.41,1316700.0],["2024-07-24",111.1,113.25,105.02,110.0,2475300.0],["2024-07-25",108.92,119.23,108.78,114.9,2619000.0],["2024-07-26",110.45,114.15,106.33,109.7,2451300.0],["2024-07-29",110.14,113.65,109.63,110.46,1744100.0],["2024-07-30",111.48,115.0,111.01,112.43,1256800.0],["2024-07-31",113.47,117.47,113.02,114.89,1743700.0],["2024-08-01",117.17,122.77,112.7,115.79,2510100.0],["2024-08-02",110.0,111.85,102.93,110.93,3225600.0],["2024-08-05",103.39,110.39,101.04,107.12,2424700.0],["2024-08-06",107.59,114.15,105.77,111.08,1407500.0],["2024-08-07",112.84,114.39,109.61,109.61,2034600.0],["2024-08-08",111.62,115.22,111.31,114.63,1293100.0],["2024-08-09",114.78,115.27,111.16,113.13,1444200.0],["2024-08-12",113.18,113.45,111.0,112.58,881200.0],["2024-08-13",112.72,115.48,111.77,114.93,1074500.0],["2024-08-14",115.23,117.05,113.12,116.81,817000.0],["2024-08-15",121.64,125.79,120.94,123.15,1771900.0],["2024-08-16",123.06,123.33,120.15,121.12,1238500.0],["2024-08-19",121.02,121.98,119.25,120.05,961600.0],["2024-08-20",120.45,120.9,117.36,117.74,1249700.0],["2024-08-21",118.57,122.25,118.08,122.25,1004400.0],["2024-08-22",122.09,123.75,121.29,121.95,503800.0],["2024-08-23",122.65,126.01,122.48,125.11,767400.0],["2024-08-26",125.8,126.18,121.56,121.67,629700.0],["2024-08-27",121.13,121.86,118.25,118.48,866600.0],["2024-08-28",118.33,119.87,117.49,117.82,1008500.0],["2024-08-29",118.61,119.41,114.53,115.1,1487000.0],["2024-08-30",116.07,116.07,110.95,114.62,1589800.0],["2024-09-03",113.5,113.76,110.98,112.71,1323200.0],["2024-09-04",113.29,115.47,112.62,113.66,1164200.0],["2024-09-05",105.0,106.99,99.37,102.72,3906200.0],["2024-09-06",102.37,103.51,99.37,101.7,2104400.0],["2024-09-09",101.7,103.94,101.24,101.89,1330100.0],["2024-09-10",101.97,103.23,100.38,101.22,1385700.0],["2024-09-11",100.68,103.39,97.03,102.88,1640800.0],["2024-09-12",104.05,108.1,104.05,107.34,1988400.0],["2024-09-13",108.31,109.88,107.23,109.5,1303200.0],["2024-09-16",109.79,110.78,106.82,109.36,1017400.0],["2024-09-17",110.24,112.25,109.07,110.81,898300.0],["2024-09-18",111.46,113.64,109.78,111.49,1136400.0],["2024-09-19",114.34,117.26,113.97,115.3,1119400.0],["2024-09-20",113.9,113.9,111.25,112.5,2059300.0],["2024-09-23",113.14,114.18,111.1,113.11,1187800.0],["2024-09-24",114.48,115.4,114.0,115.13,1063400.0],["2024-09-25",115.53,115.81,113.59,113.86,1303900.0],["2024-09-26",115.14,117.18,110.95,111.28,854000.0],["2024-09-27",112.03,113.55,110.14,111.53,688000.0],["2024-09-30",111.09,112.19,106.29,107.51,3369200.0],["2024-10-01",107.17,107.59,104.66,106.37,1960100.0],["2024-10-02",106.16,108.08,105.63,107.45,1504600.0],["2024-10-03",106.54,107.16,104.79,105.95,1737000.0],["2024-10-04",108.82,108.9,105.02,106.26,1267800.0],["2024-10-07",105.26,105.74,103.94,105.35,1091600.0],["2024-10-08",105.11,107.89,104.68,107.41,902000.0],["2024-10-09",108.48,110.96,108.32,109.04,2005500.0],["2024-10-10",108.18,112.03,107.99,111.32,1177800.0],["2024-10-11",112.29,115.8,112.25,115.54,1056300.0],["2024-10-14",115.66,116.52,112.91,116.24,939200.0],["2024-10-15",116.32,117.66,115.16,115.37,1302900.0],["2024-10-16",117.8,119.55,115.92,116.83,1588300.0],["2024-10-17",115.99,116.55,114.03,114.27,1144100.0],["2024-10-18",115.0,115.0,111.01,112.9,1319400.0],["2024-10-21",112.25,112.25,109.12,109.73,1596400.0],["2024-10-22",109.1,111.08,108.22,110.83,1359300.0],["2024-10-23",108.72,109.9,105.93,109.47,2048100.0],["2024-10-24",110.24,112.47,109.49,112.01,1358200.0],["2024-10-25",113.76,119.28,113.07,117.7,2099700.0],["2024-10-28",118.11,119.73,117.1,119.56,1092500.0],["2024-10-29",119.97,120.72,118.25,120.25,2054200.0],["2024-10-30",127.0,138.71,126.87,133.99,4277300.0],["2024-10-31",135.0,135.0,130.47,130.53,1548100.0],["2024-11-01",131.81,132.04,129.85,130.19,860100.0],["2024-11-04",130.15,133.69,129.83,133.5,1436300.0],["2024-11-05",132.11,138.8,131.73,138.2,2147500.0],["2024-11-06",148.58,154.98,148.58,151.72,3280900.0],["2024-11-07",150.98,153.05,149.47,150.58,1363800.0],["2024-11-08",149.75,152.57,148.76,152.23,1449100.0],["2024-11-11",154.25,156.85,153.1,155.18,1383700.0],["2024-11-12",154.48,155.26,150.85,151.54,1166700.0],["2024-11-13",152.53,152.83,149.49,149.51,1065300.0],["2024-11-14",150.67,150.98,148.23,148.93,909800.0],["2024-11-15",147.77,148.51,144.76,145.79,1034800.0],["2024-11-18",145.55,147.75,144.28,144.47,1357100.0],["2024-11-19",142.93,146.71,142.78,145.77,673000.0],["2024-11-20",145.33,146.81,143.08,146.53,631900.0],["2024-11-21",147.21,152.23,147.21,149.69,1097600.0],["2024-11-22",150.51,151.61,148.32,148.97,983100.0],["2024-11-25",150.55,153.73,149.85,151.59,1389600.0],["2024-11-26",150.33,151.53,148.45,151.32,1389900.0],["2024-11-27",151.41,152.76,148.64,150.22,679300.0],["2024-11-29",151.0,153.4,151.0,152.41,494400.0],["2024-12-02",152.5,155.79,151.65,154.53,1514700.0],["2024-12-03",153.8,155.41,151.97,153.36,1582900.0],["2024-12-04",152.7,155.57,149.83,155.13,1547200.0],["2024-12-05",154.75,155.52,150.15,150.39,1204900.0],["2024-12-06",153.68,154.22,149.89,151.63,1354000.0],["2024-12-09",151.7,156.79,148.6,153.51,3228200.0],["2024-12-10",152.98,159.43,152.4,154.72,2554900.0],["2024-12-11",155.38,158.39,155.2,158.13,1999100.0],["2024-12-12",158.92,158.92,154.98,158.17,1176400.0],["2024-12-13",158.31,159.14,155.83,156.3,1478700.0],["2024-12-16",156.02,159.65,155.5,158.2,1807100.0],["2024-12-17",158.75,161.0,156.62,157.94,2120200.0],["2024-12-18",158.31,158.72,146.1,147.49,2052600.0],["2024-12-19",148.95,150.71,144.3,145.51,1589300.0],["2024-12-20",144.0,144.51,130.97,135.25,5484800.0],["2024-12-23",135.74,136.44,130.75,132.92,2140000.0],["2024-12-24",132.86,135.03,132.01,135.03,629200.0],["2024-12-26",134.31,135.24,133.08,133.17,917400.0],["2024-12-27",132.26,134.62,130.16,132.26,900500.0],["2024-12-30",131.36,133.33,129.65,132.59,1422800.0],["2024-12-31",132.97,133.35,130.95,131.15,1006700.0],["2025-01-02",133.09,134.24,130.79,132.5,1319200.0],["2025-01-03",133.07,139.75,132.71,138.46,1914600.0],["2025-01-06",140.0,142.78,139.87,141.12,2593100.0],["2025-01-07",138.5,139.98,134.33,135.46,1826200.0],["2025-01-08",134.38,137.78,133.71,137.18,1130200.0],["2025-01-10",134.59,135.93,133.61,134.19,1296800.0],["2025-01-13",132.4,135.81,130.34,135.67,1109800.0],["2025-01-14",137.15,137.25,133.8,135.53,1320400.0],["2025-01-15",136.75,139.0,134.78,136.39,1495300.0],["2025-01-16",136.31,140.09,135.94,138.53,1721800.0],["2025-01-17",138.09,139.99,136.32,137.58,1072000.0],["2025-01-21",139.39,140.0,136.07,138.31,2207200.0],["2025-01-22",139.08,139.25,135.97,136.72,1268900.0],["2025-01-23",139.47,141.32,137.75,139.01,1860200.0],["2025-01-24",138.64,140.11,138.47,139.1,1671200.0],["2025-01-27",136.77,141.24,136.65,138.38,1705300.0],["2025-01-28",138.35,140.55,137.7,140.1,920800.0],["2025-01-29",140.47,140.47,134.12,135.95,896400.0],["2025-01-30",135.71,137.6,134.65,136.47,745300.0],["2025-01-31",137.36,138.02,132.38,133.67,1501200.0],["2025-02-03",130.4,134.07,128.54,128.62,1654400.0],["2025-02-04",129.2,132.94,128.8,131.5,1161300.0],["2025-02-05",132.67,137.95,132.09,136.31,2538100.0],["2025-02-06",149.99,155.08,143.5,146.91,2516900.0],["2025-02-07",146.44,148.79,143.4,148.16,1684800.0],["2025-02-10",149.14,151.4,145.21,146.48,1218800.0],["2025-02-11",145.64,148.13,143.48,148.01,1006800.0],["2025-02-12",144.13,147.56,144.13,144.81,634000.0],["2025-02-13",145.3,147.0,142.41,143.43,682500.0],["2025-02-14",144.0,145.87,143.19,145.64,762400.0],["2025-02-18",146.01,148.73,144.11,144.3,1170100.0],["2025-02-19",142.03,142.33,137.32,137.4,1556800.0],["2025-02-20",136.95,138.41,130.56,132.41,1427900.0],["2025-02-21",132.42,132.42,116.86,124.58,4999000.0],["2025-02-24",126.41,126.95,122.72,123.81,1867500.0],["2025-02-25",123.79,124.67,119.18,122.1,2065700.0],["2025-02-26",123.39,125.19,122.09,122.37,1016700.0],["2025-02-27",122.91,125.05,119.94,120.54,1116200.0],["2025-02-28",120.0,124.73,120.0,122.96,1213000.0],["2025-03-03",124.59,125.52,119.09,119.61,1453300.0],["2025-03-04",116.95,119.68,112.99,116.8,1840800.0],["2025-03-05",116.68,118.42,111.33,112.73,2408300.0],["2025-03-06",112.65,115.09,110.44,111.06,1483700.0],["2025-03-07",110.98,111.39,105.87,108.35,2345600.0],["2025-03-10",106.25,107.41,103.31,106.26,1934600.0],["2025-03-11",106.06,108.92,104.86,107.16,2250300.0],["2025-03-12",109.4,111.04,106.91,109.04,1810700.0],["2025-03-13",110.0,110.96,105.09,106.12,1541700.0],["2025-03-14",107.66,108.26,105.86,107.24,1190200.0],["2025-03-17",107.96,112.0,106.24,111.26,1604900.0],["2025-03-18",111.0,111.0,108.03,109.1,1162100.0],["2025-03-19",109.58,112.38,108.7,111.52,1985300.0],["2025-03-20",109.67,112.02,107.36,107.96,1303700.0],["2025-03-21",106.0,108.8,104.78,108.61,2895000.0],["2025-03-24",110.17,112.69,109.69,112.5,1079000.0],["2025-03-25",112.5,114.05,110.01,111.02,1901500.0],["2025-03-26",110.7,111.98,109.82,110.87,1298700.0],["2025-03-27",111.33,114.88,110.77,113.21,2338700.0],["2025-03-28",110.43,112.7,106.75,107.09,1722600.0],["2025-03-31",104.67,107.97,103.59,107.58,1637200.0],["2025-04-01",107.0,111.03,105.85,109.18,1260800.0],["2025-04-02",106.88,112.24,106.4,111.31,965600.0],["2025-04-03",104.83,106.71,95.59,96.01,2918300.0],["2025-04-04",91.04,92.79,85.06,91.55,3823500.0],["2025-04-07",87.96,100.18,86.45,92.05,2322600.0],["2025-04-08",96.22,97.77,89.17,91.46,2280600.0],["2025-04-09",90.68,110.19,87.24,105.56,5503100.0],["2025-04-10",100.93,101.62,93.19,97.29,2592000.0],["2025-04-11",96.37,96.37,88.5,93.78,2098800.0],["2025-04-14",96.08,97.96,94.11,97.46,1710700.0],["2025-04-15",97.25,97.94,94.62,95.78,1204000.0],["2025-04-16",94.03,95.5,92.15,93.49,1507200.0],["2025-04-17",93.83,97.27,93.05,96.74,1028700.0],["2025-04-21",94.94,96.02,91.66,93.85,1290500.0],["2025-04-22",95.07,96.42,93.48,96.42,1331300.0],["2025-04-23",101.81,106.4,99.75,99.96,2275200.0],["2025-04-24",98.94,104.2,97.98,103.72,1531700.0],["2025-04-25",97.84,98.0,93.82,96.42,3939700.0],["2025-04-28",96.5,98.62,94.31,97.53,2949500.0],["2025-04-29",96.58,98.12,95.23,97.43,3123000.0],["2025-04-30",104.0,106.79,100.1,106.12,4182800.0],["2025-05-01",106.0,107.8,103.71,103.94,2773500.0],["2025-05-02",106.18,110.48,105.9,109.74,2316800.0],["2025-05-05",108.57,111.29,108.07,109.29,1657300.0],["2025-05-06",107.09,108.89,106.65,107.71,1748400.0],["2025-05-07",109.24,111.28,108.58,109.48,1582000.0],["2025-05-08",110.95,114.21,109.64,112.06,1593800.0],["2025-05-09",111.68,112.9,110.15,111.01,955500.0],["2025-05-12",120.08,129.34,119.69,126.51,3734400.0],["2025-05-13",126.53,128.22,124.78,126.0,2345600.0],["2025-05-14",125.21,128.64,124.0,127.72,1844900.0],["2025-05-15",126.16,128.26,125.52,125.68,1947800.0],["2025-05-16",126.38,128.2,125.17,128.1,1544800.0],["2025-05-19",125.0,127.0,124.28,125.69,1619700.0],["2025-05-20",125.5,126.65,123.89,124.44,877400.0],["2025-05-21",122.09,123.53,119.71,120.63,1122800.0],["2025-05-22",120.63,120.63,118.5,118.78,1855200.0],["2025-05-23",115.79,118.22,115.79,117.0,1031300.0],["2025-05-27",118.58,119.4,117.61,118.81,1097000.0],["2025-05-28",119.22,120.5,118.11,118.32,1146600.0],["2025-05-29",119.52,119.7,116.45,117.54,1445600.0],["2025-05-30",117.16,117.16,113.14,113.83,2053700.0],["2025-06-02",114.49,114.94,110.78,112.89,2411700.0],["2025-06-03",112.67,116.32,112.0,114.98,1374500.0],["2025-06-04",115.12,115.7,112.93,114.93,1216600.0],["2025-06-05",116.68,119.17,114.28,116.67,1786500.0],["2025-06-06",119.48,119.48,117.06,118.47,1235400.0],["2025-06-09",120.78,121.12,119.06,119.54,814700.0],["2025-06-10",120.71,123.62,119.65,123.53,1264600.0],["2025-06-11",124.5,124.92,119.92,120.59,1157500.0],["2025-06-12",119.59,122.26,118.63,122.24,971100.0],["2025-06-13",118.96,121.81,118.96,120.45,1038700.0],["2025-06-16",122.15,124.52,120.87,122.56,1060300.0],["2025-06-17",120.49,122.58,119.63,119.79,743000.0],["2025-06-18",123.96,123.96,119.31,120.62,1158400.0],["2025-06-20",121.94,123.71,119.07,119.85,1194000.0],["2025-06-23",119.0,124.97,118.51,124.43,1373000.0],["2025-06-24",126.25,128.13,125.12,125.93,1676800.0],["2025-06-25",125.96,125.97,123.44,124.03,874700.0],["2025-06-26",124.98,124.99,123.17,124.17,1288500.0],["2025-06-27",124.48,128.28,123.7,127.48,4359900.0],["2025-06-30",127.67,128.29,125.73,126.29,1464300.0],["2025-07-01",125.85,131.97,125.4,129.46,1274000.0],["2025-07-02",129.61,132.74,128.38,132.5,992100.0],["2025-07-03",133.61,134.38,131.11,132.13,535700.0],["2025-07-07",130.84,132.67,127.91,129.69,1237500.0],["2025-07-08",130.64,133.3,129.15,132.26,1119000.0],["2025-07-09",131.86,133.16,130.22,132.13,672400.0],["2025-07-10",132.49,136.24,131.64,133.94,912100.0],["2025-07-11",133.17,133.47,131.99,132.35,623400.0],["2025-07-14",131.96,132.79,130.81,132.43,656600.0],["2025-07-15",133.48,133.48,128.21,128.29,1136400.0],["2025-07-16",129.99,130.45,126.04,128.5,867500.0],["2025-07-17",128.83,131.62,128.83,130.38,774000.0],["2025-07-18",132.76,134.0,128.7,129.63,625100.0],["2025-07-21",130.75,131.98,128.36,128.44,744800.0],["2025-07-22",129.19,133.36,128.82,133.07,884100.0],["2025-07-23",134.69,135.79,133.07,135.0,1142200.0],["2025-07-24",135.64,136.27,134.11,135.69,1143200.0],["2025-07-25",141.57,141.57,133.25,138.31,1352500.0],["2025-07-28",137.79,138.57,135.59,135.74,928200.0],["2025-07-29",135.11,136.59,133.24,134.46,1276300.0],["2025-07-30",133.99,134.71,130.69,132.29,1826800.0],["2025-07-31",130.0,130.19,119.52,120.29,3810800.0],["2025-08-01",120.74,120.91,118.26,118.79,2046600.0],["2025-08-04",119.37,120.02,118.26,119.49,1314400.0],["2025-08-05",119.56,120.69,116.68,120.42,1077700.0],["2025-08-06",120.67,123.13,119.6,123.05,851000.0],["2025-08-07",124.38,124.52,119.57,120.38,1041400.0],["2025-08-08",120.74,122.0,118.75,120.22,921300.0],["2025-08-11",120.38,121.12,117.98,119.05,877000.0],["2025-08-12",120.36,126.73,119.98,126.54,1394500.0],["2025-08-13",126.64,131.45,126.1,130.31,810900.0],["2025-08-14",128.62,129.39,126.83,128.68,830300.0],["2025-08-15",129.02,129.94,126.9,127.4,1060500.0],["2025-08-18",127.59,128.63,126.8,127.88,1310200.0],["2025-08-19",128.6,133.14,128.12,131.44,1138300.0],["2025-08-20",130.67,130.75,125.83,126.67,1183500.0],["2025-08-21",125.85,128.17,125.06,127.92,850200.0],["2025-08-22",128.27,138.0,126.43,137.4,1996700.0],["2025-08-25",136.76,137.7,134.44,134.67,1307900.0],["2025-08-26",134.35,137.95,133.01,136.32,1714300.0],["2025-08-27",135.2,137.13,131.63,132.11,1323500.0],["2025-08-28",133.18,133.6,128.82,130.15,1168000.0],["2025-08-29",130.14,130.14,127.67,129.7,1023000.0],["2025-09-02",127.76,127.76,125.71,126.93,1192900.0],["2025-09-03",126.31,127.77,124.83,125.85,967300.0],["2025-09-04",125.86,130.96,123.9,130.83,1346500.0],["2025-09-05",131.34,134.35,129.71,130.91,924800.0],["2025-09-08",130.86,132.83,129.2,132.62,1066100.0],["2025-09-09",132.14,132.59,130.09,130.58,886500.0],["2025-09-10",131.28,131.99,128.13,130.29,752700.0],["2025-09-11",131.01,135.76,130.93,134.4,813100.0],["2025-09-12",133.56,134.2,130.13,130.19,713800.0],["2025-09-15",130.6,134.97,129.76,133.92,1270600.0],["2025-09-16",134.02,135.54,132.58,135.4,808500.0],["2025-09-17",134.46,137.2,129.38,129.73,1798400.0],["2025-09-18",131.49,135.44,130.22,131.64,917200.0],["2025-09-19",131.7,131.86,129.45,130.94,1176000.0],["2025-09-22",130.92,131.89,129.09,131.36,1093300.0],["2025-09-23",132.06,134.56,131.34,133.28,1391900.0],["2025-09-24",133.22,134.5,129.61,130.11,887400.0],["2025-09-25",129.12,130.16,127.96,129.15,498600.0],["2025-09-26",129.58,131.85,122.12,126.05,2233600.0],["2025-09-29",126.56,127.89,123.99,127.35,984400.0],["2025-09-30",126.37,129.48,125.35,129.27,1362700.0],["2025-10-01",128.05,128.63,124.9,126.93,921500.0],["2025-10-02",126.73,128.15,124.24,126.84,971300.0],["2025-10-03",128.29,131.68,127.78,128.5,868900.0],["2025-10-06",128.2,134.52,125.83,133.45,1222800.0],["2025-10-07",133.2,134.99,129.84,132.41,848700.0],["2025-10-08",132.23,138.65,130.4,137.58,1296900.0],["2025-10-09",138.03,138.13,134.78,137.67,1024700.0],["2025-10-10",138.67,140.42,128.79,129.38,1708000.0],["2025-10-13",131.01,131.95,128.29,128.43,960100.0],["2025-10-14",127.01,130.93,125.29,129.42,1564800.0],["2025-10-15",130.69,131.19,127.98,129.16,881500.0],["2025-10-16",132.38,133.24,128.98,131.08,1679700.0],["2025-10-17",131.29,131.79,128.1,129.93,1071700.0],["2025-10-20",131.04,134.85,130.57,133.79,1078200.0],["2025-10-21",132.46,137.33,131.86,136.0,1103500.0],["2025-10-22",135.16,136.63,131.13,131.25,1432500.0],["2025-10-23",130.21,130.21,124.49,125.45,1356300.0],["2025-10-24",126.51,129.37,125.69,125.77,1110100.0],["2025-10-27",127.15,127.42,124.49,125.25,1077900.0],["2025-10-28",126.62,126.62,122.91,123.66,1961300.0],["2025-10-29",124.02,128.59,121.48,124.75,2886000.0],["2025-10-30",133.6,141.34,132.66,135.97,2883000.0],["2025-10-31",135.54,144.53,133.57,143.87,2116400.0],["2025-11-03",143.39,144.01,137.44,138.29,1741800.0],["2025-11-04",135.51,141.04,134.99,140.66,1093700.0],["2025-11-05",140.12,140.87,136.32,138.34,825200.0],["2025-11-06",138.01,138.91,135.09,136.24,833100.0],["2025-11-07",135.05,140.94,134.41,140.77,774300.0],["2025-11-10",141.26,142.86,137.85,139.4,1174800.0],["2025-11-11",139.33,139.33,136.38,138.27,936600.0],["2025-11-12",138.27,141.93,138.27,140.5,912300.0],["2025-11-13",138.98,142.03,134.63,135.47,1082200.0],["2025-11-14",133.99,136.56,133.34,133.75,1111900.0],["2025-11-17",133.84,133.99,127.73,127.92,1440600.0],["2025-11-18",127.18,130.73,126.48,128.83,913500.0],["2025-11-19",128.66,130.75,125.0,126.72,1311800.0],["2025-11-20",127.52,130.91,124.82,125.64,1216400.0],["2025-11-21",126.0,138.07,125.44,132.53,1708600.0],["2025-11-24",132.83,134.72,131.45,133.8,947400.0],["2025-11-25",133.99,140.37,133.99,139.99,1736000.0],["2025-11-26",140.11,143.1,139.49,141.73,1324600.0],["2025-11-28",142.0,143.36,141.46,142.06,434000.0],["2025-12-01",141.0,146.32,140.91,143.43,1506700.0],["2025-12-02",136.38,137.87,130.02,135.35,3742800.0],["2025-12-03",135.34,142.64,135.01,139.76,1665600.0],["2025-12-04",139.66,142.22,139.08,140.85,873500.0],["2025-12-05",140.69,144.29,140.08,142.92,1264000.0],["2025-12-08",142.32,143.23,139.25,140.83,1459800.0],["2025-12-09",140.39,143.45,139.77,142.74,1470800.0],["2025-12-10",143.5,150.87,143.03,150.43,2195200.0],["2025-12-11",151.33,154.85,149.46,150.12,2239100.0],["2025-12-12",150.7,153.38,147.8,149.06,1330700.0],["2025-12-15",147.22,149.29,144.84,146.68,1416700.0],["2025-12-16",148.28,149.0,145.96,148.15,1437500.0],["2025-12-17",148.15,148.15,142.93,145.1,1241800.0],["2025-12-18",146.16,147.01,139.78,140.92,3228300.0],["2025-12-19",139.61,140.63,134.61,138.52,3098500.0],["2025-12-22",138.94,141.94,137.13,141.28,1443900.0],["2025-12-23",140.78,142.08,139.04,140.09,1157300.0],["2025-12-24",140.01,141.62,139.42,141.14,338900.0],["2025-12-26",140.32,142.09,140.15,141.32,615800.0],["2025-12-29",140.75,142.05,138.58,139.02,633700.0],["2025-12-30",138.74,139.42,137.2,137.69,1013300.0],["2025-12-31",137.08,137.32,135.62,135.91,757100.0],["2026-01-02",135.53,138.98,135.14,138.79,676000.0],["2026-01-05",138.76,146.64,138.34,145.15,1377700.0],["2026-01-06",145.15,152.33,143.94,150.51,1817900.0],["2026-01-07",150.86,152.11,143.76,143.9,1133000.0],["2026-01-08",139.02,145.13,137.42,143.85,1463200.0],["2026-01-09",144.61,147.76,143.31,146.73,884500.0],["2026-01-12",143.8,146.32,142.51,146.13,1350100.0],["2026-01-13",143.57,147.89,143.43,147.22,914100.0],["2026-01-14",146.11,150.87,144.36,150.16,1668200.0],["2026-01-15",152.95,155.16,149.3,154.42,1632600.0],["2026-01-16",154.71,155.95,149.71,150.41,1309000.0],["2026-01-20",146.99,148.09,143.1,145.9,1514200.0],["2026-01-21",147.63,153.3,147.61,149.82,1179200.0],["2026-01-22",150.7,152.4,148.6,149.6,929000.0],["2026-01-23",149.32,149.32,146.56,147.27,1054100.0],["2026-01-26",147.27,150.04,145.18,148.79,1127000.0],["2026-01-27",148.53,149.88,147.66,148.6,546800.0],["2026-01-28",148.92,150.39,147.26,148.23,1245700.0],["2026-01-29",149.94,151.58,147.8,150.91,1206500.0],["2026-01-30",147.93,151.62,147.59,148.11,1377700.0],["2026-02-02",147.8,163.15,146.76,163.06,2846300.0],["2026-02-03",163.76,171.74,163.76,169.62,3328300.0],["2026-02-04",171.76,180.39,170.15,179.54,4669400.0],["2026-02-05",200.08,200.13,184.31,185.62,7504200.0],["2026-02-06",186.84,204.13,185.99,203.61,4785800.0],["2026-02-09",205.93,207.04,200.29,206.86,2062200.0],["2026-02-10",206.0,206.0,197.54,200.1,3188000.0],["2026-02-11",199.68,205.96,199.4,201.83,2010000.0],["2026-02-12",204.78,207.0,185.66,189.81,4659200.0],["2026-02-13",189.74,196.96,186.55,195.33,1683200.0],["2026-02-17",195.15,203.46,194.56,202.14,1567000.0],["2026-02-18",202.15,207.77,202.15,202.96,1469900.0],["2026-02-19",201.99,204.13,201.39,203.34,1328400.0],["2026-02-20",202.13,212.71,202.13,209.87,1769300.0],["2026-02-23",207.53,208.17,200.81,201.18,1197200.0],["2026-02-24",201.8,206.14,201.8,204.53,979700.0],["2026-02-25",204.54,204.54,196.72,198.49,1727900.0],["2026-02-26",200.36,207.35,199.11,205.13,2562000.0],["2026-02-27",203.08,212.41,202.26,210.47,1725300.0],["2026-03-02",207.31,217.44,206.59,215.18,2583700.0],["2026-03-03",208.37,215.73,204.7,215.37,1756700.0],["2026-03-04",217.49,220.5,213.87,214.46,1913100.0],["2026-03-05",211.49,215.24,205.85,206.21,1527200.0],["2026-03-06",200.69,200.69,188.2,188.65,2202100.0],["2026-03-09",184.15,194.67,177.56,194.32,1840100.0],["2026-03-10",194.0,199.89,191.54,194.68,1203800.0],["2026-03-11",193.28,194.31,184.1,193.9,1290700.0],["2026-03-12",189.64,195.02,182.03,182.81,1456600.0],["2026-03-13",185.55,188.02,179.67,181.71,1039000.0],["2026-03-16",184.69,187.69,183.86,185.28,815300.0],["2026-03-17",188.16,193.66,185.79,188.35,1179400.0],["2026-03-18",188.12,193.11,188.03,189.72,1146800.0],["2026-03-19",183.29,187.63,182.19,187.37,1376500.0],["2026-03-20",188.02,188.97,178.98,181.85,2292400.0],["2026-03-23",188.62,192.17,184.93,185.6,2530600.0],["2026-03-24",182.44,192.74,181.72,186.33,2246500.0],["2026-03-25",189.42,194.11,186.94,192.86,1277800.0],["2026-03-26",189.97,192.59,187.35,191.39,1129100.0],["2026-03-27",188.52,190.86,185.97,189.05,986100.0],["2026-03-30",191.37,191.37,184.0,186.4,917000.0],["2026-03-31",190.24,196.32,187.2,194.55,1010600.0],["2026-04-01",196.27,202.41,196.27,198.43,1346500.0],["2026-04-02",194.77,207.51,193.96,200.52,1182700.0],["2026-04-06",198.77,205.39,196.64,205.12,911800.0],["2026-04-07",202.81,205.92,199.95,200.31,1619700.0],["2026-04-08",210.01,216.89,210.01,211.7,1532600.0],["2026-04-09",211.05,216.92,211.05,211.73,1038100.0],["2026-04-10",212.25,214.56,210.78,212.74,809500.0],["2026-04-13",209.84,213.57,207.75,212.15,1896900.0],["2026-04-14",213.01,217.04,209.84,212.66,1165900.0],["2026-04-15",211.62,214.86,208.64,210.33,821100.0],["2026-04-16",212.54,222.22,211.59,222.12,2151800.0],["2026-04-17",225.85,231.46,224.46,225.02,1423000.0],["2026-04-20",224.33,229.36,222.27,228.37,873800.0],["2026-04-21",228.47,230.99,223.15,227.61,965700.0],["2026-04-22",230.87,230.87,220.23,221.12,949700.0],["2026-04-23",226.03,228.33,221.69,224.76,854700.0],["2026-04-24",224.21,226.38,220.51,223.68,747400.0],["2026-04-27",223.37,226.05,219.23,220.0,1233200.0],["2026-04-28",221.82,223.11,219.6,222.01,1226500.0],["2026-04-29",222.22,227.9,214.01,216.71,1480600.0],["2026-04-30",215.05,221.64,213.56,220.13,1684100.0],["2026-05-01",222.66,223.41,211.45,215.28,2132000.0],["2026-05-04",209.34,209.82,199.15,199.95,2222000.0],["2026-05-05",201.75,208.85,201.75,207.55,1182100.0],["2026-05-06",211.9,215.29,209.22,211.58,1322500.0],["2026-05-07",213.73,214.84,205.13,206.88,1307000.0],["2026-05-08",208.48,208.48,202.6,204.5,1274200.0],["2026-05-11",204.51,204.55,200.63,201.6,864700.0],["2026-05-12",200.0,202.56,193.33,196.02,1869200.0],["2026-05-13",197.0,198.76,193.79,198.28,1484300.0],["2026-05-14",199.46,210.96,195.63,205.55,1846800.0],["2026-05-15",203.22,204.94,197.97,204.23,1200200.0],["2026-05-18",203.51,204.93,199.21,200.46,1040600.0],["2026-05-19",199.47,203.34,195.52,202.3,929000.0],["2026-05-20",204.94,211.64,202.32,210.73,1432400.0],["2026-05-21",208.52,209.57,200.04,203.57,1253500.0],["2026-05-22",205.05,206.69,200.27,202.92,1136300.0],["2026-05-26",204.71,212.49,203.0,210.75,1294100.0],["2026-05-27",212.43,215.75,210.7,212.94,897300.0],["2026-05-28",211.09,218.32,209.15,214.03,1062200.0],["2026-05-29",212.63,218.54,212.63,214.25,10184900.0],["2026-06-01",212.2,221.62,209.83,221.21,1352800.0],["2026-06-02",218.99,220.32,214.68,216.94,893000.0],["2026-06-03",216.32,222.0,213.12,218.69,967900.0],["2026-06-04",221.39,221.99,210.62,219.26,1988500.0],["2026-06-05",218.6,224.89,216.95,218.94,1034200.0],["2026-06-08",220.51,227.85,219.1,224.66,2036500.0],["2026-06-09",227.34,232.0,216.5,227.58,1383600.0],["2026-06-10",211.7,221.85,208.35,216.26,2302000.0],["2026-06-11",219.32,228.38,217.92,227.65,863200.0],["2026-06-12",230.24,232.05,225.74,228.33,1749400.0],["2026-06-15",230.71,231.01,217.27,220.74,1438800.0],["2026-06-16",221.92,224.16,213.6,214.27,1529500.0],["2026-06-17",214.57,214.79,200.13,201.79,2041300.0],["2026-06-18",204.17,206.99,199.37,199.5,2681300.0],["2026-06-22",199.16,204.46,197.64,201.19,1835000.0],["2026-06-23",200.06,202.53,198.42,199.22,1449400.0],["2026-06-24",199.26,201.49,195.85,196.83,1207400.0],["2026-06-25",199.92,207.8,199.9,203.02,1661000.0],["2026-06-26",202.13,203.97,200.0,201.46,3219200.0],["2026-06-29",200.85,206.86,200.44,206.14,1441200.0],["2026-06-30",206.86,207.97,201.46,205.29,1168000.0],["2026-07-01",206.1,208.98,200.41,207.06,1049700.0],["2026-07-02",208.06,211.12,202.47,206.33,1315200.0],["2026-07-06",208.49,211.13,206.53,206.78,646885.297637],["2026-07-07",209.32,209.34,201.17,202.79,900337.952171],["2026-07-08",202.87,204.98,198.32,204.59,798358.738831],["2026-07-09",202.4,212.2199,202.4,208.03,663171.585986],["2026-07-10",209.6,210.83,204.4,207.88,548076.266108],["2026-07-13",207.69,212.335,207.69,209.45,824083.071694],["2026-07-14",211.77,213.612948,207.825,209.97,711708.52845],["2026-07-15",210.96,210.97,203.79,204.82,878867.770726],["2026-07-16",208.13,219.88,208.13,219.29,1291377.227306],["2026-07-17",216.61,220.49,213.885,215.02,877373.334245],["2026-07-20",215.88,215.88,210.43,210.61,798479.907055],["2026-07-21",213.3,214.96,211.34,214.72,1208017.16388],["2026-07-22",214.01,215.31,211.18,213.65,686996.063848],["2026-07-23",215.67,216.3,209.79,214.16,1068443.924635],["2026-07-24",213.74,216.15,211.1922,213.01,954465.260286],["2026-07-27",213.07,214.025,203.22,208.2,1093736.825103],["2026-07-28",208.5,208.85,203.56,204.73,1004831.274518],["2026-07-29",202.55,206.5,197.34,199.38,1492999.091322],["2026-07-30",207.73,207.73,193.96,199.26,2382927.635842],["2026-07-31",202.85,205.75,197.775,200.97,1110220.073789],["2026-08-03",199.89,202.13,194.01,197.01,905942.278582],["2026-08-04",198,203.58,197.67,203.29,1062939.732078],["2026-08-05",203.06,205.04,199.76,200.18,725319.640012],["2026-08-06",200.04,202,196.21,196.35,843622.380489],["2026-08-07",197.23,202.7,196.44,202.58,811813.956818],["2026-08-10",199.91,204.06,199.5,200.085,117722.478097],["2026-08-11",200.93,204.65,198.48,203.4,684705.006489],["2026-08-12",204.02,210.72,204,208.94,995243.386202],["2026-08-13",209.93,214.9999,209.795,211.07,755759.294908],["2026-08-14",209.64,213.785,209.64,211.06,879315.853752]]}