{"t":"BEP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-15",3.5773,3.6984,3.5693,3.5773,5254.0],["2005-11-16",3.6123,3.615,3.5747,3.6123,13323.0],["2005-11-17",3.6769,3.6769,3.6015,3.6769,13136.0],["2005-11-18",3.6661,3.6742,3.6204,3.6661,17451.0],["2005-11-21",3.7307,3.7441,3.6903,3.7307,124600.0],["2005-11-22",3.7979,3.7979,3.7065,3.7979,9758.0],["2005-11-23",3.7925,3.7925,3.7764,3.7925,9383.0],["2005-11-25",3.9727,3.9727,3.9727,3.9727,938.0],["2005-11-28",4.126,4.196,3.9566,4.126,13698.0],["2005-11-29",4.1449,4.2148,4.1449,4.1449,11071.0],["2005-11-30",4.3977,4.3977,4.2256,4.3977,5442.0],["2005-12-01",4.2552,4.2552,4.1395,4.2552,9570.0],["2005-12-02",4.2283,4.2283,4.1906,4.2283,3753.0],["2005-12-05",4.1395,4.1395,4.1287,4.1395,3378.0],["2005-12-06",4.1583,4.1583,4.1476,4.1583,751.0],["2005-12-07",4.1583,4.1583,4.1583,4.1583,751.0],["2005-12-08",4.1153,4.1287,4.1099,4.1153,4316.0],["2005-12-09",4.1422,4.161,4.1099,4.1422,4504.0],["2005-12-12",4.1879,4.1879,4.1745,4.1879,4128.0],["2005-12-13",4.2014,4.2471,4.1879,4.2014,5817.0],["2005-12-14",4.2605,4.2605,4.2336,4.2605,4879.0],["2005-12-15",4.2605,4.2605,4.2605,4.2605,4879.0],["2005-12-16",4.2175,4.2175,4.2148,4.2175,6192.0],["2005-12-19",4.2175,4.2175,4.2175,4.2175,1126.0],["2005-12-20",4.1745,4.1745,4.1745,4.1745,188.0],["2005-12-21",4.2094,4.2283,4.1718,4.2094,9383.0],["2005-12-22",4.1691,4.2148,4.1691,4.1691,563.0],["2005-12-23",4.196,4.196,4.1852,4.196,1314.0],["2005-12-27",4.196,4.196,4.196,4.196,1314.0],["2005-12-28",4.1583,4.1583,4.1583,4.1583,1689.0],["2005-12-29",4.161,4.1772,4.161,4.161,1501.0],["2005-12-30",4.1745,4.1825,4.1745,4.1745,1689.0],["2006-01-03",4.2363,4.2955,4.2229,4.2363,25896.0],["2006-01-04",4.2283,4.2659,4.2283,4.2283,4691.0],["2006-01-05",4.2202,4.239,4.2202,4.2202,1689.0],["2006-01-06",4.2256,4.2578,4.196,4.2256,13886.0],["2006-01-09",4.2578,4.2686,4.2578,4.2578,2627.0],["2006-01-10",4.2578,4.2578,4.2578,4.2578,2439.0],["2006-01-11",4.2525,4.2525,4.2525,4.2525,751.0],["2006-01-12",4.2525,4.2525,4.2525,4.2525,563.0],["2006-01-13",4.2874,4.2874,4.2874,4.2874,563.0],["2006-01-17",4.3251,4.3601,4.317,4.3251,7694.0],["2006-01-18",4.3251,4.3251,4.3251,4.3251,7694.0],["2006-01-19",4.4165,4.4165,4.3977,4.4165,751.0],["2006-01-20",4.4246,4.4246,4.4246,4.4246,375.0],["2006-01-23",4.4246,4.4246,4.4246,4.4246,0.0],["2006-01-24",4.4515,4.4515,4.4381,4.4515,2815.0],["2006-01-25",4.473,4.473,4.4623,4.473,938.0],["2006-01-26",4.4757,4.4757,4.4757,4.4757,1126.0],["2006-01-27",4.5026,4.5053,4.4623,4.5026,14261.0],["2006-01-30",4.5295,4.5403,4.4919,4.5295,3002.0],["2006-01-31",4.5349,4.5349,4.5214,4.5349,3753.0],["2006-02-01",4.5214,4.5349,4.4757,4.5214,5442.0],["2006-02-02",4.4596,4.4596,4.4596,4.4596,1126.0],["2006-02-03",4.4354,4.4703,4.4354,4.4354,3753.0],["2006-02-06",4.4085,4.4085,4.4085,4.4085,188.0],["2006-02-07",4.395,4.4058,4.3627,4.395,1501.0],["2006-02-08",4.4354,4.4354,4.3493,4.4354,4316.0],["2006-02-09",4.4757,4.5026,4.4192,4.4757,11259.0],["2006-02-10",4.4219,4.4219,4.4219,4.4219,188.0],["2006-02-13",4.3493,4.352,4.3493,4.3493,4504.0],["2006-02-14",4.2256,4.2821,4.2256,4.2256,2252.0],["2006-02-15",4.3089,4.3089,4.3089,4.3089,751.0],["2006-02-16",4.3466,4.3466,4.3466,4.3466,751.0],["2006-02-17",4.3493,4.3789,4.3439,4.3493,2252.0],["2006-02-21",4.3708,4.3708,4.3574,4.3708,563.0],["2006-02-22",4.3843,4.3843,4.352,4.3843,4879.0],["2006-02-23",4.2552,4.2847,4.2552,4.2552,1689.0],["2006-02-24",4.3627,4.3627,4.2552,4.3627,7506.0],["2006-02-27",4.3816,4.4273,4.3816,4.3816,2252.0],["2006-02-28",4.4273,4.4703,4.3654,4.4273,5442.0],["2006-03-01",4.4246,4.4623,4.4246,4.4246,2627.0],["2006-03-02",4.43,4.43,4.43,4.43,1314.0],["2006-03-03",4.4838,4.4838,4.473,4.4838,938.0],["2006-03-06",4.3789,4.4838,4.3708,4.3789,10884.0],["2006-03-07",4.3036,4.3305,4.2901,4.3036,2815.0],["2006-03-08",4.2955,4.3009,4.2605,4.2955,4879.0],["2006-03-09",4.3143,4.3251,4.2632,4.3143,5254.0],["2006-03-10",4.239,4.2498,4.239,4.239,1501.0],["2006-03-13",4.1987,4.2094,4.1798,4.1987,12948.0],["2006-03-14",4.2041,4.2471,4.1852,4.2041,6943.0],["2006-03-15",4.2067,4.2578,4.2067,4.2067,3753.0],["2006-03-16",4.2229,4.2309,4.2229,4.2229,3190.0],["2006-03-17",4.2901,4.2901,4.274,4.2901,9383.0],["2006-03-20",4.2874,4.2874,4.1745,4.2874,2627.0],["2006-03-21",4.2928,4.2928,4.2121,4.2928,2627.0],["2006-03-22",4.196,4.2794,4.196,4.196,5630.0],["2006-03-23",4.2094,4.2094,4.2094,4.2094,751.0],["2006-03-24",4.2525,4.2525,4.2525,4.2525,751.0],["2006-03-27",4.2444,4.274,4.2309,4.2444,8632.0],["2006-03-28",4.2444,4.2552,4.2444,4.2444,4879.0],["2006-03-29",4.2632,4.2686,4.2605,4.2632,8632.0],["2006-03-30",4.3358,4.3466,4.3116,4.3358,9758.0],["2006-03-31",4.3278,4.3278,4.317,4.3278,3753.0],["2006-04-03",4.2767,4.317,4.2767,4.2767,13323.0],["2006-04-04",4.2874,4.3385,4.2686,4.2874,3002.0],["2006-04-05",4.2874,4.2874,4.2874,4.2874,0.0],["2006-04-06",4.3547,4.3547,4.3439,4.3547,3190.0],["2006-04-07",4.3681,4.3843,4.3627,4.3681,11259.0],["2006-04-10",4.2794,4.317,4.2794,4.2794,24019.0],["2006-04-11",4.3089,4.3278,4.2982,4.3089,15200.0],["2006-04-12",4.3009,4.3009,4.2309,4.3009,18014.0],["2006-04-13",4.2686,4.2982,4.2686,4.2686,3190.0],["2006-04-17",4.2309,4.2632,4.2094,4.2309,11822.0],["2006-04-18",4.2686,4.2686,4.2121,4.2686,3565.0],["2006-04-19",4.2659,4.2767,4.2525,4.2659,3378.0],["2006-04-20",4.2955,4.2982,4.2605,4.2955,5630.0],["2006-04-21",4.2444,4.2444,4.2444,4.2444,1877.0],["2006-04-24",4.2659,4.2767,4.2659,4.2659,1126.0],["2006-04-25",4.3305,4.3305,4.317,4.3305,3190.0],["2006-04-26",4.3305,4.3305,4.3305,4.3305,3190.0],["2006-04-27",4.2821,4.3251,4.2767,4.2821,3002.0],["2006-04-28",4.2821,4.2821,4.2821,4.2821,0.0],["2006-05-01",4.2821,4.2821,4.2821,4.2821,1126.0],["2006-05-02",4.2417,4.3143,4.2417,4.2417,6755.0],["2006-05-03",4.2417,4.2417,4.2417,4.2417,0.0],["2006-05-04",4.2982,4.3332,4.2982,4.2982,6755.0],["2006-05-05",4.2444,4.2821,4.2444,4.2444,1314.0],["2006-05-08",4.2552,4.2552,4.2417,4.2552,1689.0],["2006-05-09",4.2552,4.2552,4.2552,4.2552,0.0],["2006-05-10",4.2605,4.3036,4.2498,4.2605,5442.0],["2006-05-11",4.2444,4.2847,4.2444,4.2444,7881.0],["2006-05-12",4.2067,4.2067,4.2067,4.2067,3753.0],["2006-05-15",4.2256,4.2552,4.2256,4.2256,2252.0],["2006-05-16",4.2256,4.2256,4.2256,4.2256,0.0],["2006-05-17",4.2067,4.2067,4.2067,4.2067,563.0],["2006-05-18",4.2041,4.2498,4.2041,4.2041,563.0],["2006-05-19",4.2309,4.2363,4.1879,4.2309,7318.0],["2006-05-22",4.2309,4.2309,4.2309,4.2309,0.0],["2006-05-23",4.3251,4.3251,4.3251,4.3251,1314.0],["2006-05-24",4.2552,4.2928,4.1449,4.2552,17827.0],["2006-05-25",4.3627,4.3627,4.3251,4.3627,2627.0],["2006-05-26",4.3627,4.3627,4.3627,4.3627,0.0],["2006-05-30",4.3843,4.3843,4.3708,4.3843,3002.0],["2006-05-31",4.4515,4.4515,4.4031,4.4515,5067.0],["2006-06-01",4.4461,4.4461,4.4031,4.4461,1126.0],["2006-06-02",4.4865,4.4865,4.4273,4.4865,1877.0],["2006-06-05",4.4058,4.5053,4.4058,4.4058,6380.0],["2006-06-06",4.3708,4.4112,4.3547,4.3708,4316.0],["2006-06-07",4.3493,4.3493,4.317,4.3493,2252.0],["2006-06-08",4.3224,4.3601,4.3116,4.3224,3753.0],["2006-06-09",4.3224,4.3224,4.3224,4.3224,0.0],["2006-06-12",4.395,4.4542,4.395,4.395,3002.0],["2006-06-13",4.352,4.4138,4.3332,4.352,3941.0],["2006-06-14",4.3439,4.3439,4.3143,4.3439,1689.0],["2006-06-15",4.3358,4.3358,4.3063,4.3358,1126.0],["2006-06-16",4.3063,4.3063,4.3063,4.3063,375.0],["2006-06-19",4.2498,4.2874,4.2498,4.2498,2252.0],["2006-06-20",4.2094,4.2847,4.2094,4.2094,5442.0],["2006-06-21",4.2229,4.2444,4.1691,4.2229,7506.0],["2006-06-22",4.1906,4.2175,4.1879,4.1906,2439.0],["2006-06-23",4.2202,4.2202,4.1691,4.2202,2252.0],["2006-06-26",4.2148,4.2605,4.2148,4.2148,3190.0],["2006-06-27",4.2632,4.2686,4.2444,4.2632,5630.0],["2006-06-28",4.3063,4.3063,4.2847,4.3063,1877.0],["2006-06-29",4.3089,4.3089,4.3089,4.3089,1877.0],["2006-06-30",4.3089,4.3089,4.3089,4.3089,0.0],["2006-07-03",4.3089,4.3089,4.3089,4.3089,0.0],["2006-07-05",4.4085,4.4246,4.3654,4.4085,20829.0],["2006-07-06",4.4623,4.4623,4.4246,4.4623,1501.0],["2006-07-07",4.4569,4.4784,4.4354,4.4569,2252.0],["2006-07-10",4.4703,4.4919,4.4192,4.4703,14261.0],["2006-07-11",4.3681,4.4246,4.3681,4.3681,3941.0],["2006-07-12",4.3089,4.3089,4.3063,4.3089,3753.0],["2006-07-13",4.3439,4.3439,4.3305,4.3439,1689.0],["2006-07-14",4.3412,4.3412,4.317,4.3412,1126.0],["2006-07-17",4.3385,4.3385,4.3143,4.3385,3565.0],["2006-07-18",4.3036,4.3036,4.3036,4.3036,375.0],["2006-07-19",4.2767,4.2767,4.2767,4.2767,563.0],["2006-07-20",4.3036,4.3036,4.274,4.3036,5442.0],["2006-07-21",4.2525,4.2821,4.2525,4.2525,7131.0],["2006-07-24",4.2525,4.2525,4.2525,4.2525,0.0],["2006-07-25",4.2713,4.2767,4.2498,4.2713,11259.0],["2006-07-26",4.2955,4.2955,4.2363,4.2955,4879.0],["2006-07-27",4.239,4.239,4.239,4.239,938.0],["2006-07-28",4.2578,4.2794,4.2067,4.2578,2252.0],["2006-07-31",4.2659,4.3036,4.2605,4.2659,21955.0],["2006-08-01",4.274,4.2955,4.2578,4.274,8820.0],["2006-08-02",4.3493,4.3493,4.3036,4.3493,5817.0],["2006-08-03",4.3896,4.4004,4.2955,4.3896,6380.0],["2006-08-04",4.3896,4.3896,4.3896,4.3896,0.0],["2006-08-07",4.3896,4.3896,4.3896,4.3896,0.0],["2006-08-08",4.4112,4.4354,4.4031,4.4112,3190.0],["2006-08-09",4.4246,4.4246,4.4085,4.4246,2064.0],["2006-08-10",4.4246,4.4246,4.4246,4.4246,0.0],["2006-08-11",4.3977,4.4246,4.3923,4.3977,3378.0],["2006-08-14",4.3063,4.317,4.3063,4.3063,7881.0],["2006-08-15",4.3385,4.3493,4.3385,4.3385,1126.0],["2006-08-16",4.3385,4.3385,4.3385,4.3385,0.0],["2006-08-17",4.3789,4.4273,4.3789,4.3789,6192.0],["2006-08-18",4.3789,4.3789,4.3789,4.3789,0.0],["2006-08-21",4.43,4.4596,4.3843,4.43,18390.0],["2006-08-22",4.4488,4.4515,4.4488,4.4488,1501.0],["2006-08-23",4.4488,4.4488,4.4488,4.4488,0.0],["2006-08-24",4.473,4.473,4.4703,4.473,3753.0],["2006-08-25",4.4919,4.4919,4.4569,4.4919,8444.0],["2006-08-28",4.4703,4.4865,4.4703,4.4703,4504.0],["2006-08-29",4.4569,4.4569,4.4058,4.4569,1689.0],["2006-08-30",4.465,4.4757,4.4354,4.465,13136.0],["2006-08-31",4.465,4.465,4.465,4.465,375.0],["2006-09-01",4.551,4.551,4.508,4.551,2627.0],["2006-09-05",4.5295,4.5295,4.4623,4.5295,7881.0],["2006-09-06",4.5456,4.5483,4.4945,4.5456,4316.0],["2006-09-07",4.5107,4.543,4.5107,4.5107,9945.0],["2006-09-08",4.5187,4.6156,4.4569,4.5187,9758.0],["2006-09-11",4.5887,4.6129,4.5887,4.5887,2439.0],["2006-09-12",4.6398,4.6398,4.5618,4.6398,5817.0],["2006-09-13",4.6532,4.7232,4.6344,4.6532,5067.0],["2006-09-14",4.6801,4.6882,4.6694,4.6801,3565.0],["2006-09-15",4.699,4.699,4.6532,4.699,6192.0],["2006-09-18",4.7716,4.7716,4.6909,4.7716,6943.0],["2006-09-19",4.6963,4.7528,4.6963,4.6963,10884.0],["2006-09-20",4.6801,4.7312,4.6532,4.6801,9195.0],["2006-09-21",4.7474,4.7474,4.6774,4.7474,4879.0],["2006-09-22",4.6505,4.7823,4.6505,4.6505,8820.0],["2006-09-25",4.6102,4.6102,4.5725,4.6102,938.0],["2006-09-26",4.543,4.5725,4.543,4.543,563.0],["2006-09-27",4.5779,4.5779,4.5591,4.5779,3378.0],["2006-09-28",4.5645,4.5645,4.5645,4.5645,375.0],["2006-09-29",4.5941,4.5941,4.543,4.5941,751.0],["2006-10-02",4.5887,4.5887,4.5699,4.5887,563.0],["2006-10-03",4.5349,4.5349,4.5026,4.5349,6755.0],["2006-10-04",4.508,4.508,4.4838,4.508,1877.0],["2006-10-05",4.5537,4.5537,4.5537,4.5537,1126.0],["2006-10-06",4.5887,4.5887,4.5591,4.5887,9570.0],["2006-10-09",4.5887,4.5887,4.5887,4.5887,0.0],["2006-10-10",4.5887,4.5887,4.5887,4.5887,0.0],["2006-10-11",4.5241,4.5241,4.5241,4.5241,375.0],["2006-10-12",4.4757,4.5699,4.4757,4.4757,4504.0],["2006-10-13",4.4972,4.4972,4.4407,4.4972,2064.0],["2006-10-16",4.4999,4.5806,4.4999,4.4999,12385.0],["2006-10-17",4.4623,4.508,4.4623,4.4623,12197.0],["2006-10-18",4.4838,4.4972,4.465,4.4838,1501.0],["2006-10-19",4.5214,4.5214,4.5187,4.5214,5630.0],["2006-10-20",4.5376,4.551,4.5053,4.5376,6380.0],["2006-10-23",4.5376,4.5376,4.5376,4.5376,0.0],["2006-10-24",4.5322,4.5349,4.5322,4.5322,5817.0],["2006-10-25",4.5699,4.5699,4.5295,4.5699,2064.0],["2006-10-26",4.6021,4.6021,4.5564,4.6021,2439.0],["2006-10-27",4.6021,4.629,4.5968,4.6021,2627.0],["2006-10-30",4.5564,4.5564,4.5564,4.5564,3753.0],["2006-10-31",4.6425,4.6452,4.5618,4.6425,9758.0],["2006-11-01",4.0238,4.2713,4.005,4.0238,77312.0],["2006-11-02",3.9566,4.0373,3.9028,3.9566,41658.0],["2006-11-03",4.1637,4.1933,3.9512,4.1637,18577.0],["2006-11-06",4.4865,4.4945,4.1476,4.4865,20642.0],["2006-11-07",4.4138,4.4596,4.4138,4.4138,3753.0],["2006-11-08",4.3305,4.4138,4.3036,4.3305,48601.0],["2006-11-09",4.1879,4.2148,4.1879,4.1879,3002.0],["2006-11-10",4.161,4.1691,4.1099,4.161,10508.0],["2006-11-13",4.1422,4.1906,4.1368,4.1422,7694.0],["2006-11-14",4.1422,4.1745,4.1368,4.1422,16889.0],["2006-11-15",4.2578,4.2821,4.239,4.2578,6755.0],["2006-11-16",4.3063,4.3735,4.2847,4.3063,11822.0],["2006-11-17",4.2928,4.2955,4.2605,4.2928,3565.0],["2006-11-20",4.3385,4.3574,4.3036,4.3385,8257.0],["2006-11-21",4.2552,4.2928,4.2552,4.2552,14824.0],["2006-11-22",4.3089,4.3358,4.2498,4.3089,12010.0],["2006-11-24",4.3089,4.3089,4.3089,4.3089,0.0],["2006-11-27",4.3977,4.3977,4.3627,4.3977,10884.0],["2006-11-28",4.3009,4.3627,4.3009,4.3009,6380.0],["2006-11-29",4.3036,4.3224,4.2847,4.3036,5630.0],["2006-11-30",4.3089,4.3116,4.3036,4.3089,6943.0],["2006-12-01",4.2632,4.2955,4.2632,4.2632,9945.0],["2006-12-04",4.4165,4.4407,4.2659,4.4165,4691.0],["2006-12-05",4.43,4.43,4.3789,4.43,9195.0],["2006-12-06",4.3923,4.4085,4.3627,4.3923,2064.0],["2006-12-07",4.4381,4.4381,4.352,4.4381,751.0],["2006-12-08",4.3574,4.3843,4.3358,4.3574,6943.0],["2006-12-11",4.4381,4.4381,4.395,4.4381,3378.0],["2006-12-12",4.4219,4.4219,4.3896,4.4219,1126.0],["2006-12-13",4.4058,4.4354,4.4058,4.4058,3565.0],["2006-12-14",4.4058,4.4058,4.3843,4.4058,5817.0],["2006-12-15",4.4327,4.4327,4.3547,4.4327,8444.0],["2006-12-18",4.4623,4.4865,4.4354,4.4623,11634.0],["2006-12-19",4.5214,4.5214,4.4811,4.5214,9945.0],["2006-12-20",4.5026,4.5026,4.5026,4.5026,375.0],["2006-12-21",4.4596,4.4784,4.4596,4.4596,31901.0],["2006-12-22",4.4596,4.4596,4.4596,4.4596,0.0],["2006-12-26",4.4596,4.4596,4.4596,4.4596,0.0],["2006-12-27",4.4354,4.4596,4.43,4.4354,9383.0],["2006-12-28",4.465,4.465,4.465,4.465,3753.0],["2006-12-29",4.4354,4.4515,4.4354,4.4354,3565.0],["2007-01-03",4.3843,4.4569,4.3843,4.3843,3753.0],["2007-01-04",4.3627,4.3681,4.3305,4.3627,2252.0],["2007-01-05",4.3627,4.3627,4.3627,4.3627,0.0],["2007-01-08",4.2982,4.3627,4.2309,4.2982,3378.0],["2007-01-09",4.317,4.317,4.2982,4.317,3565.0],["2007-01-10",4.317,4.317,4.2901,4.317,9383.0],["2007-01-11",4.3601,4.3681,4.3143,4.3601,2627.0],["2007-01-12",4.3601,4.3601,4.3601,4.3601,0.0],["2007-01-16",4.3547,4.4004,4.3224,4.3547,9195.0],["2007-01-17",4.3143,4.3143,4.3143,4.3143,1126.0],["2007-01-18",4.317,4.317,4.3089,4.317,3941.0],["2007-01-19",4.3063,4.3063,4.3063,4.3063,188.0],["2007-01-22",4.317,4.3574,4.317,4.317,1877.0],["2007-01-23",4.3278,4.3278,4.3278,4.3278,938.0],["2007-01-24",4.3278,4.3278,4.3278,4.3278,0.0],["2007-01-25",4.3278,4.3278,4.3278,4.3278,0.0],["2007-01-26",4.4407,4.4838,4.4031,4.4407,5630.0],["2007-01-29",4.4784,4.4784,4.4784,4.4784,5630.0],["2007-01-30",4.5456,4.5672,4.4703,4.5456,11822.0],["2007-01-31",4.4192,4.4192,4.4192,4.4192,2815.0],["2007-02-01",4.3843,4.4219,4.3843,4.3843,375.0],["2007-02-02",4.3278,4.3547,4.2982,4.3278,9007.0],["2007-02-05",4.3278,4.3278,4.3278,4.3278,0.0],["2007-02-06",4.3627,4.3627,4.3574,4.3627,1877.0],["2007-02-07",4.2955,4.3385,4.2928,4.2955,3753.0],["2007-02-08",4.2713,4.3116,4.2713,4.2713,12760.0],["2007-02-09",4.3224,4.3547,4.317,4.3224,3002.0],["2007-02-12",4.3654,4.3654,4.3305,4.3654,1501.0],["2007-02-13",4.3466,4.3466,4.3466,4.3466,2815.0],["2007-02-14",4.4004,4.4058,4.3843,4.4004,8069.0],["2007-02-15",4.4004,4.4004,4.4004,4.4004,0.0],["2007-02-16",4.5349,4.5349,4.5295,4.5349,751.0],["2007-02-20",4.5322,4.5322,4.5187,4.5322,1314.0],["2007-02-21",4.5214,4.5537,4.5214,4.5214,3378.0],["2007-02-22",4.5376,4.5564,4.5187,4.5376,5442.0],["2007-02-23",4.5994,4.5994,4.5725,4.5994,938.0],["2007-02-26",4.5241,4.5241,4.5053,4.5241,2064.0],["2007-02-27",4.5241,4.5241,4.5241,4.5241,0.0],["2007-02-28",4.5107,4.5187,4.4354,4.5107,21955.0],["2007-03-01",4.4757,4.4811,4.4434,4.4757,4879.0],["2007-03-02",4.4381,4.4381,4.3789,4.4381,15200.0],["2007-03-05",4.4381,4.4381,4.4381,4.4381,0.0],["2007-03-06",4.3789,4.4327,4.3789,4.3789,2815.0],["2007-03-07",4.3735,4.4138,4.3735,4.3735,1126.0],["2007-03-08",4.3735,4.3735,4.3735,4.3735,0.0],["2007-03-09",4.4354,4.465,4.4112,4.4354,7506.0],["2007-03-12",4.4596,4.4811,4.4569,4.4596,8444.0],["2007-03-13",4.4784,4.4784,4.4515,4.4784,3378.0],["2007-03-14",4.43,4.43,4.43,4.43,2252.0],["2007-03-15",4.4434,4.4434,4.4219,4.4434,6568.0],["2007-03-16",4.4757,4.4757,4.4273,4.4757,14261.0],["2007-03-19",4.5187,4.5187,4.4354,4.5187,7694.0],["2007-03-20",4.5187,4.5187,4.5187,4.5187,1314.0],["2007-03-21",4.5591,4.5618,4.5322,4.5591,4504.0],["2007-03-22",4.5699,4.5699,4.543,4.5699,563.0],["2007-03-23",4.5699,4.5699,4.5564,4.5564,2064.0],["2007-03-26",4.5779,4.5779,4.5483,4.5779,4504.0],["2007-03-27",4.5941,4.6048,4.551,4.5941,1126.0],["2007-03-28",4.5268,4.5268,4.5268,4.5268,1689.0],["2007-03-29",4.5564,4.5564,4.5564,4.5564,188.0],["2007-03-30",4.5699,4.5699,4.5483,4.5699,563.0],["2007-04-02",4.5322,4.5456,4.5322,4.5322,2064.0],["2007-04-03",4.5053,4.5053,4.5053,4.5053,188.0],["2007-04-04",4.5456,4.5456,4.5456,4.5456,7881.0],["2007-04-05",4.5833,4.5833,4.551,4.5833,1877.0],["2007-04-09",4.5645,4.5672,4.5483,4.5645,8444.0],["2007-04-10",4.5349,4.5725,4.5187,4.5349,14449.0],["2007-04-11",4.5994,4.5994,4.5349,4.5994,7881.0],["2007-04-12",4.6048,4.6048,4.5672,4.6048,3753.0],["2007-04-13",4.6236,4.6344,4.5914,4.6236,3002.0],["2007-04-16",4.7124,4.7178,4.6075,4.7124,6755.0],["2007-04-17",4.7232,4.7554,4.7232,4.7232,1501.0],["2007-04-18",4.8523,4.8523,4.7554,4.8523,12948.0],["2007-04-19",4.8281,4.8308,4.8281,4.8281,751.0],["2007-04-20",4.8281,4.8281,4.8281,4.8281,0.0],["2007-04-23",4.8846,4.8846,4.8846,4.8846,7506.0],["2007-04-24",4.8846,4.9303,4.8711,4.8846,3565.0],["2007-04-25",4.9626,5.0379,4.941,4.9626,3941.0],["2007-04-26",4.9626,4.9626,4.9626,4.9626,0.0],["2007-04-27",4.8819,4.9357,4.8792,4.8819,2064.0],["2007-04-30",4.9034,4.9383,4.9034,4.9034,9007.0],["2007-05-01",4.9383,4.9383,4.9357,4.9383,1126.0],["2007-05-02",4.8846,4.8846,4.8846,4.8846,938.0],["2007-05-03",4.9034,4.9034,4.8523,4.9034,563.0],["2007-05-04",4.9545,4.9572,4.9545,4.9545,751.0],["2007-05-07",4.9545,4.9545,4.9545,4.9545,0.0],["2007-05-08",4.9733,5.0137,4.9652,4.9733,9383.0],["2007-05-09",4.9679,4.9895,4.9679,4.9679,4316.0],["2007-05-10",4.9383,4.9383,4.9357,4.9383,3753.0],["2007-05-11",4.9383,4.9383,4.9383,4.9383,0.0],["2007-05-14",4.941,4.9599,4.941,4.941,3753.0],["2007-05-15",4.9895,4.9895,4.9464,4.9895,1501.0],["2007-05-16",4.9733,4.9733,4.9733,4.9733,188.0],["2007-05-17",4.9975,4.9975,4.9975,4.9975,938.0],["2007-05-18",5.0271,5.0271,5.0271,5.0271,375.0],["2007-05-21",5.0271,5.0271,5.0271,5.0271,0.0],["2007-05-22",4.9921,4.9975,4.7931,4.9921,10884.0],["2007-05-23",4.9679,4.9679,4.9679,4.9679,375.0],["2007-05-24",4.941,4.9679,4.9195,4.941,13323.0],["2007-05-25",4.9464,4.9572,4.9195,4.9464,30212.0],["2007-05-29",5.0621,5.0621,4.9814,5.0621,4128.0],["2007-05-30",5.0056,5.0056,4.9975,5.0056,17827.0],["2007-05-31",5.0728,5.0728,5.0379,5.0728,1314.0],["2007-06-01",5.0648,5.0809,5.0594,5.0648,20266.0],["2007-06-04",5.167,5.167,5.0917,5.167,9383.0],["2007-06-05",5.1401,5.1401,5.1347,5.1401,2064.0],["2007-06-06",5.1374,5.1374,5.1374,5.1374,938.0],["2007-06-07",5.1428,5.1697,5.1266,5.1428,2064.0],["2007-06-08",5.1428,5.1428,5.1428,5.1428,0.0],["2007-06-11",5.0836,5.0836,5.0836,5.0836,188.0],["2007-06-12",5.0836,5.0836,5.0836,5.0836,0.0],["2007-06-13",5.0836,5.0836,5.0836,5.0836,0.0],["2007-06-14",5.1293,5.132,5.1293,5.1293,563.0],["2007-06-15",5.1643,5.1643,5.1616,5.1643,751.0],["2007-06-18",5.0782,5.132,5.0782,5.0782,1689.0],["2007-06-19",5.1535,5.1535,5.1535,5.1535,375.0],["2007-06-20",5.1777,5.1885,5.1724,5.1777,1126.0],["2007-06-21",5.2073,5.21,5.2073,5.2073,375.0],["2007-06-22",5.1481,5.1508,5.1428,5.1481,1877.0],["2007-06-25",5.175,5.175,5.175,5.175,188.0],["2007-06-26",5.2073,5.2073,5.1966,5.2073,2252.0],["2007-06-27",5.1508,5.175,5.1508,5.1508,751.0],["2007-06-28",5.1885,5.1885,5.1885,5.1885,938.0],["2007-06-29",5.1966,5.1966,5.167,5.1966,13511.0],["2007-07-02",5.1966,5.1966,5.1966,5.1966,0.0],["2007-07-03",5.2046,5.2208,5.1481,5.2046,6755.0],["2007-07-05",5.1428,5.167,5.1401,5.1428,2815.0],["2007-07-06",5.2288,5.253,5.2261,5.2288,1126.0],["2007-07-09",5.2235,5.2584,5.2019,5.2235,3190.0],["2007-07-10",5.1912,5.2181,5.1912,5.1912,2627.0],["2007-07-11",5.1858,5.1993,5.1374,5.1858,1126.0],["2007-07-12",5.1804,5.21,5.1481,5.1804,1501.0],["2007-07-13",5.2181,5.2181,5.1508,5.2181,29461.0],["2007-07-16",5.2988,5.3095,5.2853,5.2988,9007.0],["2007-07-17",5.2988,5.2988,5.2988,5.2988,0.0],["2007-07-18",5.2557,5.2557,5.245,5.2557,2815.0],["2007-07-19",5.2799,5.2988,5.2504,5.2799,3565.0],["2007-07-20",5.2853,5.3257,5.2853,5.2853,1501.0],["2007-07-23",5.2638,5.2692,5.2638,5.2638,938.0],["2007-07-24",5.4037,5.4037,5.3848,5.4037,4879.0],["2007-07-25",5.3633,5.3687,5.3257,5.3633,3378.0],["2007-07-26",5.3149,5.3337,5.3149,5.3149,2064.0],["2007-07-27",5.3149,5.3149,5.3149,5.3149,0.0],["2007-07-30",5.1024,5.1992,5.1024,5.1024,3002.0],["2007-07-31",5.1051,5.1508,5.1051,5.1051,2064.0],["2007-08-01",5.0728,5.0728,5.0728,5.0728,375.0],["2007-08-02",5.0648,5.0648,5.0648,5.0648,188.0],["2007-08-03",5.0217,5.0217,4.976,5.0217,3941.0],["2007-08-06",5.0217,5.0217,5.0217,5.0217,0.0],["2007-08-07",4.9652,5.019,4.9518,4.9652,4128.0],["2007-08-08",4.9895,4.9895,4.9895,4.9895,375.0],["2007-08-09",4.898,4.9491,4.8792,4.898,4504.0],["2007-08-10",4.855,4.855,4.855,4.855,751.0],["2007-08-13",4.8684,4.8684,4.8684,4.8684,3753.0],["2007-08-14",4.7985,4.8469,4.7985,4.7985,3565.0],["2007-08-15",4.8415,4.8415,4.8119,4.8415,33214.0],["2007-08-16",4.8469,4.8523,4.8388,4.8469,31901.0],["2007-08-17",4.8469,4.8469,4.8469,4.8469,0.0],["2007-08-20",4.9357,4.9357,4.9357,4.9357,188.0],["2007-08-21",4.9464,5.019,4.9464,4.9464,2815.0],["2007-08-22",4.8684,5.0029,4.8684,4.8684,4316.0],["2007-08-23",4.941,4.941,4.933,4.941,751.0],["2007-08-24",4.941,4.941,4.941,4.941,0.0],["2007-08-27",4.9383,4.9491,4.9383,4.9383,3378.0],["2007-08-28",4.9383,4.9383,4.9383,4.9383,0.0],["2007-08-29",4.9088,4.9437,4.9061,4.9088,3565.0],["2007-08-30",4.933,4.933,4.9195,4.933,1501.0],["2007-08-31",4.9383,4.9679,4.9383,4.9383,2252.0],["2007-09-04",4.9626,4.9733,4.9626,4.9626,751.0],["2007-09-05",4.9626,4.9626,4.9626,4.9626,0.0],["2007-09-06",4.9626,4.9679,4.9276,4.9626,3565.0],["2007-09-07",4.9626,4.9626,4.9626,4.9626,0.0],["2007-09-10",4.941,4.9437,4.9061,4.941,1689.0],["2007-09-11",4.9491,4.9491,4.9464,4.9491,1126.0],["2007-09-12",4.9679,4.9679,4.9679,4.9679,375.0],["2007-09-13",5.0567,5.0567,4.9895,5.0567,3753.0],["2007-09-14",5.0567,5.0567,5.0567,5.0567,0.0],["2007-09-17",5.0567,5.0567,5.0567,5.0567,0.0],["2007-09-18",5.0325,5.0701,5.0163,5.0325,47475.0],["2007-09-19",5.0325,5.0325,5.0325,5.0325,0.0],["2007-09-20",5.1697,5.1697,5.1186,5.1697,6192.0],["2007-09-21",5.3633,5.3633,5.1966,5.3633,29836.0],["2007-09-24",5.3391,5.3499,5.3391,5.3391,4128.0],["2007-09-25",5.3822,5.3822,5.3391,5.3822,563.0],["2007-09-26",5.4171,5.4171,5.3929,5.4171,2815.0],["2007-09-27",5.5059,5.5059,5.5059,5.5059,938.0],["2007-09-28",5.5166,5.6,5.5166,5.5166,2627.0],["2007-10-01",5.5166,5.5166,5.5166,5.5166,0.0],["2007-10-02",5.444,5.444,5.444,5.444,938.0],["2007-10-03",5.4386,5.4386,5.4386,5.4386,938.0],["2007-10-04",5.4951,5.5758,5.4924,5.4951,2252.0],["2007-10-05",5.5032,5.5032,5.4763,5.5032,5817.0],["2007-10-08",5.5032,5.5032,5.5032,5.5032,0.0],["2007-10-09",5.4871,5.4897,5.4602,5.4871,4316.0],["2007-10-10",5.4871,5.4871,5.4871,5.4871,0.0],["2007-10-11",5.5516,5.5516,5.5516,5.5516,375.0],["2007-10-12",5.5462,5.5839,5.5462,5.5462,1877.0],["2007-10-15",5.5462,5.5462,5.5462,5.5462,0.0],["2007-10-16",5.5139,5.5139,5.5139,5.5139,938.0],["2007-10-17",5.5139,5.5139,5.5139,5.5139,751.0],["2007-10-18",5.5355,5.5355,5.5355,5.5355,2815.0],["2007-10-19",5.5274,5.5301,5.5247,5.5274,1314.0],["2007-10-22",5.5274,5.5274,5.5274,5.5274,0.0],["2007-10-23",5.4628,5.4897,5.4548,5.4628,3565.0],["2007-10-24",5.4628,5.4628,5.4628,5.4628,0.0],["2007-10-25",5.4628,5.4628,5.4628,5.4628,0.0],["2007-10-26",5.4037,5.4037,5.4037,5.4037,188.0],["2007-10-29",5.3768,5.3848,5.3768,5.3768,2064.0],["2007-10-30",5.3768,5.3768,5.3768,5.3768,0.0],["2007-10-31",5.3768,5.3768,5.3768,5.3768,0.0],["2007-11-01",5.5893,5.5893,5.5785,5.5893,1877.0],["2007-11-02",5.6135,5.6135,5.5301,5.6135,2627.0],["2007-11-05",5.5597,5.5597,5.5597,5.5597,188.0],["2007-11-06",5.6054,5.6054,5.5462,5.6054,1314.0],["2007-11-07",5.6431,5.6457,5.6431,5.6431,1314.0],["2007-11-08",5.5166,5.5166,5.5166,5.5166,938.0],["2007-11-09",5.5166,5.5166,5.5166,5.5166,0.0],["2007-11-12",5.2665,5.3714,5.2665,5.2665,4128.0],["2007-11-13",5.2665,5.2665,5.2665,5.2665,0.0],["2007-11-14",5.366,5.366,5.3633,5.366,751.0],["2007-11-15",5.3203,5.3203,5.3122,5.3203,5442.0],["2007-11-16",5.2746,5.3095,5.2315,5.2746,15575.0],["2007-11-19",5.2611,5.2611,5.2154,5.2611,5254.0],["2007-11-20",5.2046,5.2046,5.2046,5.2046,1877.0],["2007-11-21",5.2046,5.2046,5.2019,5.2019,188.0],["2007-11-23",5.1643,5.1643,5.1643,5.1643,375.0],["2007-11-26",5.1643,5.1643,5.1643,5.1643,0.0],["2007-11-27",5.1643,5.1643,5.1643,5.1643,0.0],["2007-11-28",5.0513,5.1105,5.0513,5.0513,2064.0],["2007-11-29",5.1132,5.1132,5.1132,5.1132,188.0],["2007-11-30",5.0728,5.0809,5.0728,5.0728,938.0],["2007-12-03",5.0728,5.0917,5.0701,5.0728,1501.0],["2007-12-04",4.9114,5.0459,4.9088,4.9114,9007.0],["2007-12-05",4.9088,4.9437,4.9088,4.9088,3941.0],["2007-12-06",4.9195,4.9518,4.9195,4.9195,15012.0],["2007-12-07",4.9679,4.9679,4.9303,4.9679,7318.0],["2007-12-10",4.9383,4.9814,4.9383,4.9383,4879.0],["2007-12-11",4.9626,4.9626,4.9626,4.9626,1314.0],["2007-12-12",4.9222,4.9814,4.9061,4.9222,4316.0],["2007-12-13",4.8711,4.933,4.8711,4.8711,751.0],["2007-12-14",4.8657,4.8926,4.863,4.8657,8069.0],["2007-12-17",4.9222,4.9222,4.9007,4.9222,2439.0],["2007-12-18",4.9061,4.9114,4.8846,4.9061,11259.0],["2007-12-19",4.941,4.941,4.941,4.941,188.0],["2007-12-20",4.8738,4.9841,4.8738,4.8738,11259.0],["2007-12-21",4.9626,4.9626,4.941,4.9626,1689.0],["2007-12-24",5.0056,5.0056,5.0056,5.0056,188.0],["2007-12-26",5.0056,5.0056,5.0056,5.0056,0.0],["2007-12-27",4.9626,4.9626,4.9626,4.9626,1314.0],["2007-12-28",4.976,4.9787,4.976,4.976,751.0],["2007-12-31",5.4924,5.4951,5.4924,5.4924,1877.0],["2008-01-02",5.4924,5.4924,5.4924,5.4924,0.0],["2008-01-03",5.1697,5.175,5.1697,5.1697,2252.0],["2008-01-04",5.167,5.167,5.1535,5.167,2815.0],["2008-01-07",5.167,5.167,5.167,5.167,0.0],["2008-01-08",5.167,5.167,5.167,5.167,0.0],["2008-01-09",4.9303,4.9303,4.9303,4.9303,563.0],["2008-01-10",4.933,4.933,4.8415,4.933,3941.0],["2008-01-11",4.7608,4.7608,4.7608,4.7608,938.0],["2008-01-14",4.7823,4.8711,4.7823,4.7823,11822.0],["2008-01-15",4.9357,4.9357,4.8039,4.9357,2627.0],["2008-01-16",4.8953,4.8953,4.8953,4.8953,375.0],["2008-01-17",4.742,4.7447,4.742,4.742,938.0],["2008-01-18",4.742,4.7931,4.7393,4.742,6755.0],["2008-01-22",4.7554,4.7716,4.699,4.7554,6568.0],["2008-01-23",4.7339,4.7554,4.7232,4.7339,3002.0],["2008-01-24",4.9948,5.0002,4.9948,4.9948,1501.0],["2008-01-25",5.0244,5.0325,4.9222,5.0244,3753.0],["2008-01-28",5.0137,5.0244,5.0137,5.0137,938.0],["2008-01-29",4.9841,4.9948,4.9841,4.9841,2439.0],["2008-01-30",5.1024,5.1024,5.1024,5.1024,375.0],["2008-01-31",4.9652,5.0029,4.9652,4.9652,1501.0],["2008-02-01",5.0379,5.0379,5.0298,5.0379,563.0],["2008-02-04",5.0217,5.0217,4.941,5.0217,3190.0],["2008-02-05",5.0217,5.0217,5.0217,5.0217,0.0],["2008-02-06",5.0217,5.0217,5.0217,5.0217,0.0],["2008-02-07",4.8711,4.8711,4.8711,4.8711,1877.0],["2008-02-08",4.8657,4.9088,4.8657,4.8657,1877.0],["2008-02-11",4.8388,4.8819,4.8388,4.8388,2439.0],["2008-02-12",4.8146,4.8684,4.8146,4.8146,2627.0],["2008-02-13",4.777,4.7797,4.7608,4.777,21392.0],["2008-02-14",4.7743,4.777,4.7743,4.7743,5817.0],["2008-02-15",4.6667,4.6882,4.6667,4.6667,938.0],["2008-02-19",4.6505,4.7339,4.6505,4.6505,1689.0],["2008-02-20",4.6505,4.6505,4.6505,4.6505,3753.0],["2008-02-21",4.6398,4.6398,4.6371,4.6398,563.0],["2008-02-22",4.621,4.6344,4.6183,4.621,3378.0],["2008-02-25",4.7393,4.7393,4.7312,4.7393,2439.0],["2008-02-26",4.707,4.7689,4.707,4.707,28898.0],["2008-02-27",4.707,4.707,4.707,4.707,0.0],["2008-02-28",4.8039,4.8469,4.8039,4.8039,6568.0],["2008-02-29",4.8039,4.8039,4.8039,4.8039,0.0],["2008-03-03",4.7339,4.7501,4.7339,4.7339,751.0],["2008-03-04",4.6371,4.6721,4.6371,4.6371,6380.0],["2008-03-05",4.7124,4.7124,4.6801,4.7124,751.0],["2008-03-06",4.5672,4.7151,4.5672,4.5672,3002.0],["2008-03-07",4.5187,4.5618,4.5187,4.5187,1877.0],["2008-03-10",4.5456,4.5591,4.5295,4.5456,11822.0],["2008-03-11",4.508,4.5564,4.508,4.508,1689.0],["2008-03-12",4.5349,4.5645,4.5349,4.5349,1501.0],["2008-03-13",4.5349,4.5349,4.5349,4.5349,0.0],["2008-03-14",4.5349,4.5349,4.5349,4.5349,0.0],["2008-03-17",4.5349,4.5349,4.5349,4.5349,0.0],["2008-03-18",4.6156,4.6156,4.5806,4.6156,15012.0],["2008-03-19",4.5107,4.5107,4.4569,4.5107,14074.0],["2008-03-20",4.473,4.473,4.4354,4.473,20642.0],["2008-03-24",4.4865,4.4865,4.4407,4.4865,30399.0],["2008-03-25",4.4219,4.4757,4.4219,4.4219,7506.0],["2008-03-26",4.4838,4.4838,4.4838,4.4838,3753.0],["2008-03-27",4.4112,4.4784,4.3977,4.4112,33402.0],["2008-03-28",4.395,4.4004,4.395,4.395,563.0],["2008-03-31",4.3977,4.4246,4.3977,4.3977,7131.0],["2008-04-01",4.3977,4.3977,4.3977,4.3977,0.0],["2008-04-02",4.4515,4.4515,4.4031,4.4515,2439.0],["2008-04-03",4.4407,4.465,4.4246,4.4407,6192.0],["2008-04-04",4.4972,4.4972,4.4972,4.4972,4504.0],["2008-04-07",4.4892,4.5053,4.4515,4.4892,8257.0],["2008-04-08",4.4676,4.4676,4.4676,4.4676,188.0],["2008-04-09",4.4488,4.4757,4.43,4.4488,12760.0],["2008-04-10",4.4381,4.4488,4.4273,4.4381,49352.0],["2008-04-11",4.4434,4.4488,4.4058,4.4434,44285.0],["2008-04-14",4.4381,4.4461,4.4381,4.4381,13136.0],["2008-04-15",4.4138,4.4138,4.4138,4.4138,2815.0],["2008-04-16",4.4623,4.5187,4.4623,4.4623,43535.0],["2008-04-17",4.5214,4.5456,4.4461,4.5214,98329.0],["2008-04-18",4.6559,4.6559,4.5187,4.6559,113716.0],["2008-04-21",4.6613,4.6613,4.6613,4.6613,1126.0],["2008-04-22",4.6909,4.7178,4.6909,4.6909,12010.0],["2008-04-23",4.6909,4.6909,4.6909,4.6909,0.0],["2008-04-24",4.7097,4.7097,4.707,4.7097,1877.0],["2008-04-25",4.7097,4.7097,4.7097,4.7097,0.0],["2008-04-28",4.5941,4.5941,4.5941,4.5941,7506.0],["2008-04-29",4.5806,4.5806,4.5591,4.5806,1689.0],["2008-04-30",4.5806,4.5806,4.5806,4.5806,0.0],["2008-05-01",4.5564,4.5564,4.5564,4.5564,1126.0],["2008-05-02",4.6452,4.6452,4.5403,4.6452,7881.0],["2008-05-05",4.6452,4.6452,4.6452,4.6452,0.0],["2008-05-06",4.6828,4.6828,4.6828,4.6828,0.0],["2008-05-07",4.6801,4.7259,4.6801,4.6801,3378.0],["2008-05-08",4.7931,4.7931,4.6774,4.7931,6380.0],["2008-05-09",4.8415,4.8415,4.7797,4.8415,4504.0],["2008-05-12",4.898,4.9007,4.8092,4.898,3378.0],["2008-05-13",4.8819,4.8953,4.8711,4.8819,3190.0],["2008-05-14",4.8684,4.8953,4.8684,4.8684,1314.0],["2008-05-15",4.8442,4.8442,4.8442,4.8442,938.0],["2008-05-16",4.8361,4.9787,4.8361,4.8361,1877.0],["2008-05-19",4.8361,4.8361,4.8361,4.8361,0.0],["2008-05-20",4.8684,4.898,4.8603,4.8684,4691.0],["2008-05-21",4.9303,4.9303,4.9007,4.9303,4316.0],["2008-05-22",4.9303,4.9303,4.9303,4.9303,0.0],["2008-05-23",4.9141,4.9141,4.9114,4.9141,375.0],["2008-05-27",4.9545,4.9545,4.9545,4.9545,375.0],["2008-05-28",4.7689,4.8039,4.7689,4.7689,1877.0],["2008-05-29",4.9195,4.9599,4.9195,4.9195,2252.0],["2008-05-30",4.9222,4.9222,4.9222,4.9222,188.0],["2008-06-02",4.8872,4.8872,4.8523,4.8872,4128.0],["2008-06-03",4.8415,4.8819,4.8388,4.8415,5630.0],["2008-06-04",4.7797,4.7985,4.7797,4.7797,2815.0],["2008-06-05",4.7662,4.7797,4.7662,4.7662,0.0],["2008-06-06",4.7716,4.777,4.7474,4.7716,46350.0],["2008-06-09",4.7877,4.8039,4.7716,4.7877,5442.0],["2008-06-10",4.7958,4.8119,4.7958,4.7958,938.0],["2008-06-11",4.7985,4.7985,4.7985,4.7985,375.0],["2008-06-12",4.7797,4.7797,4.7797,4.7797,188.0],["2008-06-13",4.7958,4.7958,4.7877,4.7958,2439.0],["2008-06-16",4.8012,4.8227,4.7823,4.8012,6943.0],["2008-06-17",4.8846,4.8872,4.855,4.8846,5630.0],["2008-06-18",4.9383,4.9383,4.9383,4.9383,3753.0],["2008-06-19",4.9679,5.011,4.9168,4.9679,2064.0],["2008-06-20",4.9276,4.9276,4.9276,4.9276,938.0],["2008-06-23",4.9276,4.9276,4.9276,4.9276,0.0],["2008-06-24",4.9652,5.0163,4.9626,4.9652,3753.0],["2008-06-25",4.9652,4.9652,4.9652,4.9652,0.0],["2008-06-26",4.9545,4.9545,4.9545,4.9545,375.0],["2008-06-27",4.82,4.8496,4.82,4.82,1126.0],["2008-06-30",4.9814,4.9814,4.9787,4.9814,1877.0],["2008-07-01",4.9814,4.9814,4.9814,4.9814,0.0],["2008-07-02",4.9975,4.9975,4.9706,4.9975,3378.0],["2008-07-03",4.777,4.777,4.7608,4.777,4691.0],["2008-07-07",4.6963,4.7339,4.629,4.6963,12760.0],["2008-07-08",4.707,4.7205,4.6855,4.707,16138.0],["2008-07-09",4.7689,4.7689,4.7097,4.7689,3753.0],["2008-07-10",4.7689,4.7689,4.7689,4.7689,0.0],["2008-07-11",4.8065,4.8065,4.8065,4.8065,375.0],["2008-07-14",4.8361,4.8361,4.7904,4.8361,1501.0],["2008-07-15",4.9114,4.9114,4.8254,4.9114,14637.0],["2008-07-16",4.9626,5.0137,4.898,4.9626,19328.0],["2008-07-17",5.0002,5.0002,4.9007,5.0002,32088.0],["2008-07-18",5.0298,5.0298,4.9706,5.0298,12573.0],["2008-07-21",4.9814,5.0809,4.9733,4.9814,7506.0],["2008-07-22",5.0083,5.0244,4.9383,5.0083,8820.0],["2008-07-23",4.9921,5.011,4.9626,4.9921,4879.0],["2008-07-24",4.8792,5.011,4.8792,4.8792,8632.0],["2008-07-25",4.9276,4.9276,4.8388,4.9276,12385.0],["2008-07-28",4.976,5.0056,4.9034,4.976,34903.0],["2008-07-29",4.9599,5.0809,4.9141,4.9599,34903.0],["2008-07-30",4.9895,4.9895,4.9168,4.9895,36029.0],["2008-07-31",5.0056,5.011,4.976,5.0056,21955.0],["2008-08-01",4.941,5.0217,4.9114,4.941,22330.0],["2008-08-04",4.941,4.941,4.941,4.941,0.0],["2008-08-05",4.8792,5.019,4.8603,4.8792,13886.0],["2008-08-06",4.785,4.863,4.785,4.785,12948.0],["2008-08-07",4.8469,4.8523,4.7554,4.8469,9945.0],["2008-08-08",4.7501,4.7743,4.7285,4.7501,2627.0],["2008-08-11",4.6075,4.7743,4.5994,4.6075,23832.0],["2008-08-12",4.7743,4.8012,4.6129,4.7743,7131.0],["2008-08-13",4.7797,4.7797,4.7581,4.7797,563.0],["2008-08-14",4.7985,4.7985,4.777,4.7985,5630.0],["2008-08-15",4.8092,4.8846,4.7877,4.8092,6192.0],["2008-08-18",4.8577,4.8684,4.7877,4.8577,41471.0],["2008-08-19",4.8577,4.8819,4.8523,4.8577,3002.0],["2008-08-20",4.9383,4.9383,4.8146,4.9383,5254.0],["2008-08-21",5.0056,5.0217,4.9706,5.0056,3190.0],["2008-08-22",5.0809,5.0809,5.0298,5.0809,5254.0],["2008-08-25",5.0432,5.0594,4.9733,5.0432,8069.0],["2008-08-26",5.0782,5.0782,5.0728,5.0782,1689.0],["2008-08-27",5.21,5.21,5.0379,5.21,9945.0],["2008-08-28",5.2611,5.2611,5.2019,5.2611,3378.0],["2008-08-29",5.1966,5.1966,5.1912,5.1966,375.0],["2008-09-02",5.0486,5.167,5.0137,5.0486,11071.0],["2008-09-03",4.8308,4.8308,4.8308,4.8308,188.0],["2008-09-04",5.0137,5.0137,5.0137,5.0137,1877.0],["2008-09-05",5.0163,5.0163,4.9195,5.0163,751.0],["2008-09-08",4.9814,5.0002,4.9652,4.9814,3565.0],["2008-09-09",4.9814,4.9814,4.9814,4.9814,0.0],["2008-09-10",4.941,4.941,4.8953,4.941,1689.0],["2008-09-11",4.9034,4.9114,4.8899,4.9034,2439.0],["2008-09-12",4.9652,4.9921,4.9652,4.9652,3378.0],["2008-09-15",4.9383,5.0056,4.9383,4.9383,4504.0],["2008-09-16",4.863,4.9679,4.8388,4.863,3378.0],["2008-09-17",4.5349,4.7339,4.5349,4.5349,10133.0],["2008-09-18",4.6532,4.6532,4.5107,4.6532,7881.0],["2008-09-19",4.7958,4.7958,4.7043,4.7958,5442.0],["2008-09-22",5.0325,5.0325,4.8819,5.0325,2815.0],["2008-09-23",4.9921,5.0163,4.8711,4.9921,9007.0],["2008-09-24",5.0083,5.0567,4.9545,5.0083,21767.0],["2008-09-25",5.1239,5.1239,5.0406,5.1239,4879.0],["2008-09-26",5.0137,5.1186,4.9437,5.0137,15763.0],["2008-09-29",4.707,4.9222,4.5968,4.707,12760.0],["2008-09-30",4.5833,4.82,4.5833,4.5833,16513.0],["2008-10-01",4.6075,4.6075,4.4945,4.6075,6568.0],["2008-10-02",4.5026,4.7474,4.4676,4.5026,9195.0],["2008-10-03",4.3896,4.4784,4.3896,4.3896,6005.0],["2008-10-06",3.9297,4.2336,3.8409,3.9297,29461.0],["2008-10-07",3.9539,4.1691,3.9324,3.9539,11634.0],["2008-10-08",3.8651,4.1772,3.8436,3.8651,30775.0],["2008-10-09",4.0211,4.0588,3.8651,4.0211,23081.0],["2008-10-10",3.8786,3.8786,3.6016,3.8786,15575.0],["2008-10-13",3.8786,3.8786,3.8786,3.8786,0.0],["2008-10-14",3.8732,4.1045,3.8221,3.8732,20454.0],["2008-10-15",3.8356,3.8759,3.8356,3.8356,9007.0],["2008-10-16",3.693,3.7791,3.5747,3.693,5254.0],["2008-10-17",3.814,3.8194,3.4805,3.814,8820.0],["2008-10-20",3.8302,3.8302,3.7065,3.8302,8444.0],["2008-10-21",3.8221,3.8248,3.6661,3.8221,18577.0],["2008-10-22",3.7038,3.7818,3.5962,3.7038,50103.0],["2008-10-23",3.6473,3.6876,3.494,3.6473,13698.0],["2008-10-24",3.4213,3.5343,3.2895,3.4213,15763.0],["2008-10-27",3.4052,3.4079,3.3406,3.3541,14449.0],["2008-10-28",3.338,3.338,3.225,3.3003,38281.0],["2008-10-29",3.3675,3.6688,3.3649,3.6688,10508.0],["2008-10-30",3.8087,3.8087,3.7629,3.7629,2064.0],["2008-10-31",3.7307,3.9431,3.7307,3.9055,6943.0],["2008-11-03",3.8571,3.9916,3.8571,3.9835,18765.0],["2008-11-04",4.0776,4.1341,4.0615,4.0857,24582.0],["2008-11-05",4.1529,4.1583,4.0723,4.1153,14074.0],["2008-11-06",4.0265,4.0265,3.9647,3.9781,751.0],["2008-11-07",3.9539,3.9539,3.8571,3.8947,11634.0],["2008-11-10",3.9136,3.9351,3.8248,3.8356,22518.0],["2008-11-11",3.8167,3.8167,3.7629,3.7871,6943.0],["2008-11-12",3.693,3.693,3.5881,3.5908,5442.0],["2008-11-13",3.6177,3.7118,3.6177,3.6957,3753.0],["2008-11-14",3.6957,3.7656,3.5989,3.728,39969.0],["2008-11-17",3.6876,3.7253,3.6177,3.6769,6943.0],["2008-11-18",3.65,3.6688,3.5639,3.6016,7131.0],["2008-11-19",3.6338,3.6338,3.5773,3.5773,17451.0],["2008-11-20",3.4751,3.4832,3.3891,3.4294,30399.0],["2008-11-21",3.416,3.4751,3.3622,3.381,19140.0],["2008-11-24",3.459,3.7952,3.459,3.7656,14824.0],["2008-11-25",3.8463,3.8463,3.6527,3.6527,6943.0],["2008-11-26",3.6042,3.7226,3.6042,3.7199,7881.0],["2008-11-28",3.6231,3.6258,3.6042,3.6258,3941.0],["2008-12-01",3.615,3.7118,3.615,3.6849,15200.0],["2008-12-02",3.6769,3.7629,3.6553,3.7307,20642.0],["2008-12-03",3.7333,3.9243,3.7199,3.8113,8820.0],["2008-12-04",3.7925,3.8867,3.7576,3.7656,27022.0],["2008-12-05",3.7226,3.7629,3.6769,3.7629,36592.0],["2008-12-08",3.8167,3.8651,3.7656,3.7656,16889.0],["2008-12-09",3.6849,3.8113,3.6849,3.8113,9570.0],["2008-12-10",3.7522,3.8167,3.6984,3.8167,23644.0],["2008-12-11",3.8974,3.9405,3.8786,3.9082,3378.0],["2008-12-12",3.7952,3.814,3.7925,3.8087,2252.0],["2008-12-15",3.8544,3.8544,3.7333,3.7333,14637.0],["2008-12-16",3.7199,3.7199,3.494,3.5451,23644.0],["2008-12-17",3.5504,3.5504,3.5504,3.5504,1877.0],["2008-12-18",3.5989,3.6016,3.5451,3.5585,35278.0],["2008-12-19",3.5343,3.5343,3.4832,3.5262,12760.0],["2008-12-22",3.6123,3.6123,3.4993,3.5289,16701.0],["2008-12-23",3.5289,3.5424,3.5235,3.5235,9570.0],["2008-12-24",3.5478,3.5478,3.5209,3.5451,7318.0],["2008-12-26",3.5451,3.5451,3.5451,3.5451,0.0],["2008-12-29",3.5316,3.5531,3.4966,3.5478,11822.0],["2008-12-30",3.5182,3.5182,3.494,3.494,7131.0],["2008-12-31",3.5155,3.5424,3.459,3.5128,10508.0],["2009-01-02",3.5128,3.5478,3.5128,3.5343,16701.0],["2009-01-05",3.5666,3.5908,3.5155,3.5585,44661.0],["2009-01-06",3.58,3.6284,3.58,3.5881,1126.0],["2009-01-07",3.5827,3.5854,3.5289,3.537,10133.0],["2009-01-08",3.5262,3.5585,3.5262,3.5585,4691.0],["2009-01-09",3.5289,3.5531,3.5101,3.5504,15575.0],["2009-01-12",3.5289,3.5289,3.4644,3.4671,6755.0],["2009-01-13",3.4402,3.4402,3.4079,3.4402,10133.0],["2009-01-14",3.4133,3.4133,3.3595,3.3595,21767.0],["2009-01-15",3.3783,3.3783,3.3137,3.3756,4691.0],["2009-01-16",3.3971,3.4106,3.3837,3.3837,9007.0],["2009-01-20",3.4052,3.416,3.3595,3.3891,27772.0],["2009-01-21",3.3891,3.3998,3.3622,3.3622,938.0],["2009-01-22",3.3891,3.4294,3.3891,3.4294,2252.0],["2009-01-23",3.4402,3.459,3.4402,3.4402,5442.0],["2009-01-26",3.4993,3.5101,3.4348,3.4671,12760.0],["2009-01-27",3.4751,3.4859,3.4375,3.4509,8632.0],["2009-01-28",3.4563,3.5343,3.4563,3.4698,5442.0],["2009-01-29",3.4805,3.5155,3.4751,3.4805,16326.0],["2009-01-30",3.4536,3.4536,3.4106,3.4455,8820.0],["2009-02-02",3.4267,3.4267,3.3891,3.424,6943.0],["2009-02-03",3.4375,3.4375,3.3595,3.3729,9195.0],["2009-02-04",3.3729,3.4644,3.3729,3.4644,48226.0],["2009-02-05",3.4402,3.4832,3.4402,3.4644,6943.0],["2009-02-06",3.4079,3.5074,3.4052,3.4886,15575.0],["2009-02-09",3.5047,3.5128,3.4886,3.502,70369.0],["2009-02-10",3.459,3.459,3.4052,3.4267,10133.0],["2009-02-11",3.4321,3.4375,3.4213,3.4213,3378.0],["2009-02-12",3.4213,3.4213,3.4213,3.4213,188.0],["2009-02-13",3.381,3.4133,3.3595,3.4133,5630.0],["2009-02-17",3.3514,3.3622,3.3191,3.3353,7131.0],["2009-02-18",3.3675,3.3675,3.3675,3.3675,751.0],["2009-02-19",3.3568,3.3675,3.3084,3.3164,43535.0],["2009-02-20",3.3433,3.3756,3.3406,3.3756,3565.0],["2009-02-23",3.3433,3.3595,3.3111,3.3111,19140.0],["2009-02-24",3.2707,3.3218,3.2626,3.2815,10133.0],["2009-02-25",3.2277,3.2519,3.2196,3.2519,104896.0],["2009-02-26",3.2788,3.2788,3.2761,3.2761,751.0],["2009-02-27",3.2465,3.2465,3.2357,3.2357,3753.0],["2009-03-02",3.2922,3.2922,3.2438,3.2465,13886.0],["2009-03-03",3.26,3.26,3.2169,3.2546,14637.0],["2009-03-04",3.2895,3.3084,3.268,3.3084,5817.0],["2009-03-05",3.2922,3.3272,3.2088,3.2088,4128.0],["2009-03-06",3.2653,3.2653,3.225,3.2277,12385.0],["2009-03-09",3.1981,3.2008,3.1685,3.1766,8069.0],["2009-03-10",3.1739,3.1739,3.0744,3.1201,83504.0],["2009-03-11",3.1255,3.1255,3.1255,3.1255,563.0],["2009-03-12",3.1174,3.147,3.1174,3.1389,17827.0],["2009-03-13",3.1846,3.1846,3.1551,3.1551,3002.0],["2009-03-16",3.2304,3.2653,3.2304,3.2438,1501.0],["2009-03-17",3.2546,3.2815,3.2546,3.2815,5817.0],["2009-03-18",3.303,3.346,3.2734,3.346,12573.0],["2009-03-19",3.4321,3.4321,3.3272,3.3675,25708.0],["2009-03-20",3.3702,3.3891,3.2949,3.3891,13136.0],["2009-03-23",3.3998,3.4348,3.381,3.4348,15012.0],["2009-03-24",3.4186,3.4617,3.4186,3.4429,6568.0],["2009-03-25",3.4375,3.4563,3.4267,3.4402,6755.0],["2009-03-26",3.4886,3.4993,3.4671,3.4886,23456.0],["2009-03-27",3.4509,3.4509,3.4455,3.4455,1501.0],["2009-03-30",3.4455,3.4455,3.3433,3.3433,7506.0],["2009-03-31",3.3326,3.3649,3.3299,3.3649,10133.0],["2009-04-01",3.3568,3.381,3.3568,3.381,2627.0],["2009-04-02",3.3944,3.3944,3.3353,3.3622,12010.0],["2009-04-03",3.4375,3.4375,3.3406,3.3406,4504.0],["2009-04-06",3.3622,3.3729,3.346,3.3487,9383.0],["2009-04-07",3.3137,3.3353,3.2976,3.303,12948.0],["2009-04-08",3.3541,3.3541,3.2788,3.2922,8257.0],["2009-04-09",3.3406,3.3837,3.3326,3.346,31713.0],["2009-04-13",3.3326,3.3622,3.3326,3.3595,18577.0],["2009-04-14",3.3918,3.3918,3.3729,3.3864,1314.0],["2009-04-15",3.3998,3.416,3.3944,3.3944,5067.0],["2009-04-16",3.4455,3.4482,3.3944,3.3944,5254.0],["2009-04-17",3.3918,3.416,3.3918,3.416,7506.0],["2009-04-20",3.4052,3.4106,3.381,3.3944,4504.0],["2009-04-21",3.3487,3.381,3.2707,3.3783,20829.0],["2009-04-22",3.3729,3.3998,3.3729,3.3756,22330.0],["2009-04-23",3.3595,3.416,3.3595,3.4106,7506.0],["2009-04-24",3.4509,3.4832,3.4482,3.4832,5442.0],["2009-04-27",3.4778,3.4778,3.424,3.4455,17076.0],["2009-04-28",3.3918,3.4751,3.3918,3.4751,6005.0],["2009-04-29",3.494,3.5397,3.494,3.5397,5630.0],["2009-04-30",3.5451,3.5989,3.5451,3.5612,49164.0],["2009-05-01",3.5451,3.5989,3.5451,3.5989,3190.0],["2009-05-04",3.572,3.6473,3.572,3.6258,9383.0],["2009-05-05",3.6258,3.6258,3.5827,3.5827,3941.0],["2009-05-06",3.5773,3.5881,3.5531,3.5773,11634.0],["2009-05-07",3.5666,3.5693,3.5397,3.5424,14824.0],["2009-05-08",3.6473,3.6473,3.6231,3.6446,9383.0],["2009-05-11",3.658,3.6607,3.6338,3.6365,6192.0],["2009-05-12",3.6553,3.6553,3.6338,3.6338,3753.0],["2009-05-13",3.6177,3.6177,3.572,3.5773,9945.0],["2009-05-14",3.5666,3.6016,3.5666,3.6016,3565.0],["2009-05-15",3.6016,3.6016,3.5531,3.58,13886.0],["2009-05-18",3.58,3.58,3.58,3.58,0.0],["2009-05-19",3.6473,3.6715,3.6365,3.658,11634.0],["2009-05-20",3.7145,3.7145,3.6661,3.7065,17639.0],["2009-05-21",3.693,3.6984,3.693,3.6957,2815.0],["2009-05-22",3.7091,3.7333,3.6957,3.7118,11822.0],["2009-05-26",3.6634,3.7038,3.6473,3.6473,8820.0],["2009-05-27",3.7441,3.7441,3.6849,3.6849,15575.0],["2009-05-28",3.7226,3.7387,3.7091,3.7387,9758.0],["2009-05-29",3.8544,3.8894,3.8356,3.8894,24957.0],["2009-06-01",3.9136,3.9136,3.8006,3.8544,24770.0],["2009-06-02",3.8382,3.8732,3.8382,3.8598,21955.0],["2009-06-03",3.8114,3.8409,3.7656,3.7656,4128.0],["2009-06-04",3.7952,3.8651,3.7952,3.8651,6380.0],["2009-06-05",3.7737,3.814,3.7495,3.7629,20829.0],["2009-06-08",3.7925,3.7925,3.7333,3.736,16138.0],["2009-06-09",3.8248,3.8248,3.8221,3.8221,2439.0],["2009-06-10",3.8517,3.8732,3.7845,3.8194,27022.0],["2009-06-11",3.8544,3.8544,3.8275,3.8517,2627.0],["2009-06-12",3.7818,3.7925,3.7629,3.7898,5254.0],["2009-06-15",3.7871,3.7871,3.7091,3.7118,8444.0],["2009-06-16",3.736,3.7414,3.6984,3.7414,6380.0],["2009-06-17",3.7307,3.7307,3.693,3.7172,17264.0],["2009-06-18",3.728,3.728,3.728,3.728,563.0],["2009-06-19",3.7199,3.8006,3.7118,3.7898,17264.0],["2009-06-22",3.7495,3.7495,3.6742,3.7065,4504.0],["2009-06-23",3.6984,3.6984,3.6661,3.6769,13511.0],["2009-06-24",3.6769,3.7226,3.6769,3.6957,13511.0],["2009-06-25",3.7118,3.7118,3.6796,3.7091,4504.0],["2009-06-26",3.7145,3.7522,3.7118,3.7522,10133.0],["2009-06-29",3.7602,3.7602,3.7602,3.7602,1126.0],["2009-06-30",3.7522,3.7818,3.6742,3.6742,4316.0],["2009-07-01",3.6849,3.6849,3.6849,3.6849,563.0],["2009-07-02",3.7898,3.7898,3.7118,3.7549,3941.0],["2009-07-06",3.7011,3.7333,3.6742,3.7333,11447.0],["2009-07-07",3.6123,3.6123,3.572,3.5747,25520.0],["2009-07-08",3.6204,3.6473,3.6042,3.6284,60423.0],["2009-07-09",3.6796,3.6822,3.5989,3.6069,21580.0],["2009-07-10",3.5962,3.7011,3.5962,3.7011,17827.0],["2009-07-13",3.7011,3.7602,3.7011,3.7602,11071.0],["2009-07-14",3.8947,3.9378,3.8947,3.8974,20079.0],["2009-07-15",3.9378,3.9996,3.9378,3.9647,20454.0],["2009-07-16",3.97,4.0023,3.9351,4.0023,10321.0],["2009-07-17",4.0131,4.0427,4.0104,4.0238,9383.0],["2009-07-20",4.083,4.1018,4.0723,4.1018,9383.0],["2009-07-21",4.161,4.161,3.9781,3.9781,9007.0],["2009-07-22",3.9754,4.0077,3.9727,3.9727,21392.0],["2009-07-23",4.0158,4.0534,4.0158,4.0346,13323.0],["2009-07-24",4.0346,4.1045,4.0292,4.1045,15012.0],["2009-07-27",4.1503,4.1906,4.126,4.1798,16326.0],["2009-07-28",4.1906,4.2552,4.1691,4.2552,15950.0],["2009-07-29",4.2336,4.2336,4.1745,4.1745,4879.0],["2009-07-30",4.2794,4.2794,4.2309,4.2309,37718.0],["2009-07-31",4.239,4.3197,4.239,4.3197,15200.0],["2009-08-03",4.3197,4.3197,4.3197,4.3197,0.0],["2009-08-04",4.3627,4.3627,4.3116,4.3197,11259.0],["2009-08-05",4.3116,4.3305,4.2632,4.3305,17451.0],["2009-08-06",4.3358,4.3358,4.2821,4.2847,5817.0],["2009-08-07",4.2498,4.2686,4.2363,4.2632,32088.0],["2009-08-10",4.274,4.3116,4.2578,4.2578,41095.0],["2009-08-11",4.2632,4.2686,4.1798,4.2014,16701.0],["2009-08-12",4.2283,4.3977,4.2283,4.3627,25896.0],["2009-08-13",4.3977,4.3977,4.3305,4.3574,10884.0],["2009-08-14",4.3816,4.3816,4.2659,4.3089,14261.0],["2009-08-17",4.2821,4.2821,4.1825,4.2605,28148.0],["2009-08-18",4.2847,4.3251,4.2794,4.3224,12573.0],["2009-08-19",4.2847,4.3305,4.2847,4.2955,7131.0],["2009-08-20",4.3116,4.3762,4.3116,4.3708,5067.0],["2009-08-21",4.4031,4.4192,4.3762,4.3843,5254.0],["2009-08-24",4.4138,4.4488,4.3547,4.4138,14074.0],["2009-08-25",4.4112,4.4138,4.3762,4.3843,15575.0],["2009-08-26",4.4004,4.4004,4.352,4.3977,40720.0],["2009-08-27",4.3923,4.4219,4.3654,4.4165,21392.0],["2009-08-28",4.4381,4.4623,4.3789,4.3789,5817.0],["2009-08-31",4.3627,4.3681,4.3493,4.3654,4128.0],["2009-09-01",4.3789,4.3843,4.2659,4.2659,9945.0],["2009-09-02",4.3493,4.3493,4.239,4.239,11634.0],["2009-09-03",4.2525,4.3547,4.2525,4.3547,12760.0],["2009-09-04",4.3493,4.43,4.3493,4.3816,5817.0],["2009-09-08",4.4515,4.4569,4.3762,4.3896,9383.0],["2009-09-09",4.4192,4.4327,4.352,4.3547,10321.0],["2009-09-10",4.4004,4.4004,4.3466,4.3493,5442.0],["2009-09-11",4.2955,4.3708,4.2632,4.2928,15950.0],["2009-09-14",4.2552,4.2767,4.2202,4.2229,30212.0],["2009-09-15",4.2605,4.2901,4.239,4.2659,53480.0],["2009-09-16",4.3708,4.3843,4.2955,4.3036,28335.0],["2009-09-17",4.3358,4.3466,4.3009,4.3224,7318.0],["2009-09-18",4.3197,4.4085,4.2874,4.3627,7881.0],["2009-09-21",4.3493,4.4542,4.3385,4.4542,2627.0],["2009-09-22",4.4945,4.508,4.473,4.4919,4504.0],["2009-09-23",4.5107,4.5161,4.5053,4.5107,4691.0],["2009-09-24",4.508,4.508,4.317,4.3816,17451.0],["2009-09-25",4.387,4.387,4.3305,4.3332,2627.0],["2009-09-28",4.3762,4.395,4.3762,4.395,5254.0],["2009-09-29",4.3789,4.3789,4.3601,4.3789,8444.0],["2009-09-30",4.4165,4.4569,4.4165,4.4434,2252.0],["2009-10-01",4.4838,4.4838,4.3923,4.4085,9758.0],["2009-10-02",4.3923,4.4031,4.3601,4.3896,6943.0],["2009-10-05",4.4515,4.5591,4.4515,4.5591,5442.0],["2009-10-06",4.6505,4.6963,4.621,4.6344,8632.0],["2009-10-07",4.6532,4.6532,4.6344,4.6344,751.0],["2009-10-08",4.6667,4.8227,4.6667,4.785,11634.0],["2009-10-09",4.8496,4.8577,4.8146,4.8146,5630.0],["2009-10-12",4.8146,4.8146,4.8146,4.8146,0.0],["2009-10-13",4.8496,4.8765,4.8119,4.8281,33965.0],["2009-10-14",4.8765,4.8872,4.7608,4.8227,21204.0],["2009-10-15",4.8119,4.8119,4.7232,4.7608,10321.0],["2009-10-16",4.7554,4.7716,4.7393,4.7635,19516.0],["2009-10-19",4.7528,4.8577,4.7393,4.8334,49915.0],["2009-10-20",4.8388,4.8388,4.7097,4.7097,15012.0],["2009-10-21",4.7366,4.785,4.7259,4.7259,6568.0],["2009-10-22",4.7178,4.7366,4.707,4.7205,7881.0],["2009-10-23",4.7016,4.7151,4.6936,4.6963,11259.0],["2009-10-26",4.7016,4.707,4.5672,4.6102,44473.0],["2009-10-27",4.6452,4.6532,4.5994,4.5994,28898.0],["2009-10-28",4.5403,4.5994,4.4354,4.4703,31901.0],["2009-10-29",4.4919,4.6452,4.4623,4.6183,15012.0],["2009-10-30",4.5645,4.5914,4.5537,4.5537,5254.0],["2009-11-02",4.5941,4.6156,4.5376,4.5376,16701.0],["2009-11-03",4.508,4.6398,4.4919,4.586,55544.0],["2009-11-04",4.629,4.6398,4.5941,4.6398,4879.0],["2009-11-05",4.6236,4.7581,4.5241,4.6532,67179.0],["2009-11-06",4.6021,4.6559,4.5725,4.621,13886.0],["2009-11-09",4.699,4.699,4.6774,4.6774,6380.0],["2009-11-10",4.6963,4.7151,4.6801,4.6963,21767.0],["2009-11-11",4.6963,4.7043,4.6909,4.7043,9007.0],["2009-11-12",4.7151,4.7178,4.6398,4.664,7694.0],["2009-11-13",4.664,4.664,4.6425,4.6613,16138.0],["2009-11-16",4.6721,4.7178,4.6694,4.6801,10321.0],["2009-11-17",4.6855,4.7662,4.6801,4.7474,14637.0],["2009-11-18",4.785,4.82,4.7635,4.7797,48977.0],["2009-11-19",4.6774,4.6909,4.6586,4.6613,21580.0],["2009-11-20",4.6505,4.6586,4.6317,4.6452,15200.0],["2009-11-23",4.7124,4.7205,4.6936,4.6936,17639.0],["2009-11-24",4.6344,4.6909,4.629,4.664,9383.0],["2009-11-25",4.7447,4.7447,4.7285,4.7285,52167.0],["2009-11-27",4.7474,4.7743,4.7474,4.7743,3002.0],["2009-11-30",4.8254,4.8765,4.82,4.8657,15575.0],["2009-12-01",4.9195,4.9195,4.8872,4.8872,11634.0],["2009-12-02",4.8792,4.8899,4.8012,4.8281,5067.0],["2009-12-03",4.8065,4.855,4.8012,4.8092,13323.0],["2009-12-04",4.8388,4.8577,4.7877,4.7931,12010.0],["2009-12-07",4.8523,4.8523,4.7904,4.7904,12385.0],["2009-12-08",4.7554,4.7958,4.6828,4.7178,32651.0],["2009-12-09",4.7528,4.7877,4.7528,4.7743,1877.0],["2009-12-10",4.8334,4.8415,4.82,4.8415,6005.0],["2009-12-11",4.8442,4.8442,4.8281,4.8281,2252.0],["2009-12-14",4.9088,4.9814,4.9088,4.9814,4504.0],["2009-12-15",4.9572,4.9572,4.9303,4.9303,1877.0],["2009-12-16",4.9679,4.976,4.9518,4.9518,5630.0],["2009-12-17",4.9168,5.0163,4.9168,5.0163,4504.0],["2009-12-18",4.9868,4.9868,4.9141,4.9141,12010.0],["2009-12-21",4.855,4.8738,4.8388,4.8711,7694.0],["2009-12-22",4.8711,4.9034,4.8684,4.8819,6755.0],["2009-12-23",4.9652,4.9679,4.9464,4.9464,1689.0],["2009-12-24",4.9599,4.9706,4.9464,4.9518,2627.0],["2009-12-28",4.9518,4.9518,4.9518,4.9518,0.0],["2009-12-29",4.9814,4.9814,4.9357,4.9733,13136.0],["2009-12-30",4.9491,4.9491,4.8872,4.8872,15763.0],["2009-12-31",4.9141,4.9222,4.8846,4.9222,2439.0],["2010-01-04",4.9868,5.0002,4.9545,4.9626,12573.0],["2010-01-05",4.9599,4.9814,4.9599,4.9652,1314.0],["2010-01-06",4.9921,5.0137,4.9841,4.9975,9945.0],["2010-01-07",4.9975,5.0002,4.976,4.976,1314.0],["2010-01-08",4.9975,5.0137,4.9787,5.0137,5067.0],["2010-01-11",5.011,5.0244,4.9814,5.0217,9758.0],["2010-01-12",4.9814,4.9814,4.9464,4.9626,20266.0],["2010-01-13",4.9868,5.0217,4.9814,5.0217,6005.0],["2010-01-14",5.0298,5.0728,5.0298,5.0621,2439.0],["2010-01-15",5.0567,5.1374,5.0432,5.1374,3002.0],["2010-01-19",5.1481,5.2181,5.1481,5.167,14074.0],["2010-01-20",5.1374,5.175,5.1024,5.175,12385.0],["2010-01-21",5.0917,5.1105,5.0648,5.0648,3565.0],["2010-01-22",5.0379,5.0728,4.9733,5.0621,6568.0],["2010-01-25",5.0728,5.0836,5.0164,5.0486,3753.0],["2010-01-26",5.0217,5.0432,5.019,5.0298,1877.0],["2010-01-27",4.8819,4.898,4.8819,4.898,938.0],["2010-01-28",4.898,4.9007,4.8792,4.8953,5067.0],["2010-01-29",4.9383,4.9652,4.8872,4.8872,9007.0],["2010-02-01",4.8953,4.9787,4.8953,4.9787,2439.0],["2010-02-02",4.976,5.0782,4.976,5.0701,7318.0],["2010-02-03",5.0782,5.0782,5.0352,5.0432,7318.0],["2010-02-04",4.9141,4.9437,4.8523,4.8926,18953.0],["2010-02-05",4.8765,4.9787,4.8388,4.9787,22330.0],["2010-02-08",5.0675,5.0701,5.0379,5.0432,2627.0],["2010-02-09",5.0432,5.0863,5.0432,5.0863,2064.0],["2010-02-10",5.1508,5.1804,5.0917,5.132,8632.0],["2010-02-11",5.175,5.2019,5.175,5.1858,3941.0],["2010-02-12",5.1939,5.2181,5.1804,5.2181,8444.0],["2010-02-16",5.2504,5.3526,5.2423,5.3445,6380.0],["2010-02-17",5.3526,5.522,5.3526,5.4736,7131.0],["2010-02-18",5.4682,5.4709,5.3526,5.3579,25520.0],["2010-02-19",5.3499,5.4064,5.3391,5.401,15387.0],["2010-02-22",5.4064,5.4225,5.2934,5.2934,41658.0],["2010-02-23",5.2746,5.288,5.1239,5.1508,39594.0],["2010-02-24",5.1266,5.1347,5.0836,5.1132,15763.0],["2010-02-25",5.0809,5.1589,5.0728,5.1132,12197.0],["2010-02-26",5.1508,5.1508,5.0917,5.1508,26083.0],["2010-03-01",5.1912,5.2638,5.1912,5.2584,5254.0],["2010-03-02",5.3257,5.3553,5.2638,5.3445,4316.0],["2010-03-03",5.331,5.4655,5.331,5.4548,13698.0],["2010-03-04",5.4655,5.4736,5.4548,5.4602,3941.0],["2010-03-05",5.5704,5.5973,5.5193,5.5973,4691.0],["2010-03-08",5.6565,5.6565,5.5624,5.5893,4879.0],["2010-03-09",5.5758,5.5758,5.5166,5.5408,7131.0],["2010-03-10",5.4951,5.5193,5.4951,5.5139,4128.0],["2010-03-11",5.5139,5.522,5.409,5.522,3002.0],["2010-03-12",5.5462,5.5462,5.5113,5.5113,15012.0],["2010-03-15",5.5005,5.5597,5.4924,5.5059,6755.0],["2010-03-16",5.5543,5.5704,5.5543,5.5704,1689.0],["2010-03-17",5.5866,5.5973,5.5839,5.5866,8257.0],["2010-03-18",5.5812,5.5812,5.5785,5.5785,375.0],["2010-03-19",5.5785,5.5812,5.4494,5.4655,8632.0],["2010-03-22",5.514,5.5193,5.4924,5.4924,11634.0],["2010-03-23",5.5435,5.6081,5.5355,5.6027,24582.0],["2010-03-24",5.5624,5.6027,5.5059,5.5893,10133.0],["2010-03-25",5.6162,5.6296,5.5866,5.6,3002.0],["2010-03-26",5.6027,5.6027,5.5597,5.592,5067.0],["2010-03-29",5.6592,5.6592,5.5785,5.5866,14824.0],["2010-03-30",5.6646,5.6646,5.6188,5.6188,2627.0],["2010-03-31",5.5785,5.6081,5.5785,5.6081,2064.0],["2010-04-01",5.5839,5.6027,5.5758,5.6,2064.0],["2010-04-05",5.5731,5.6538,5.5704,5.6538,26459.0],["2010-04-06",5.7076,5.713,5.6807,5.7049,4316.0],["2010-04-07",5.7103,5.7856,5.7103,5.7533,10884.0],["2010-04-08",5.7856,5.7856,5.7775,5.7775,1501.0],["2010-04-09",5.7157,5.7318,5.678,5.6807,16138.0],["2010-04-12",5.6807,5.7318,5.6538,5.713,2252.0],["2010-04-13",5.6511,5.7157,5.6404,5.7157,18765.0],["2010-04-14",5.6969,5.6969,5.6404,5.6404,4128.0],["2010-04-15",5.6188,5.6188,5.6081,5.6081,751.0],["2010-04-16",5.5113,5.5113,5.3848,5.4171,12197.0],["2010-04-19",5.401,5.401,5.3526,5.3902,90447.0],["2010-04-20",5.4064,5.4844,5.4037,5.4413,27022.0],["2010-04-21",5.4817,5.4817,5.4494,5.4575,3941.0],["2010-04-22",5.4494,5.5032,5.4494,5.4844,9007.0],["2010-04-23",5.4359,5.6162,5.4359,5.6162,2439.0],["2010-04-26",5.5086,5.5946,5.487,5.5704,19516.0],["2010-04-27",5.4871,5.4871,5.3983,5.4709,24957.0],["2010-04-28",5.3929,5.4924,5.3929,5.4871,2815.0],["2010-04-29",5.5516,5.5516,5.4763,5.5032,4504.0],["2010-04-30",5.4924,5.4924,5.4682,5.4682,2439.0],["2010-05-03",5.4817,5.5435,5.4817,5.5247,6005.0],["2010-05-04",5.5166,5.5274,5.4171,5.4171,9195.0],["2010-05-05",5.3472,5.3526,5.2261,5.3122,14824.0],["2010-05-06",5.2961,5.3095,4.898,5.0513,22706.0],["2010-05-07",5.0863,5.1508,5.0459,5.1481,12197.0],["2010-05-10",5.3284,5.409,5.3203,5.409,5067.0],["2010-05-11",5.4117,5.4117,5.4117,5.4117,938.0],["2010-05-12",5.4198,5.4521,5.4198,5.4494,5442.0],["2010-05-13",5.5355,5.6323,5.5274,5.6215,8257.0],["2010-05-14",5.4225,5.4467,5.3956,5.4144,4128.0],["2010-05-17",5.4198,5.4198,5.1912,5.1912,16701.0],["2010-05-18",5.2907,5.2934,5.2342,5.2342,2252.0],["2010-05-19",5.0782,5.0782,4.9168,5.0379,17639.0],["2010-05-20",4.9222,4.9222,4.7232,4.8334,21204.0],["2010-05-21",4.7635,4.9168,4.7474,4.9141,23644.0],["2010-05-24",4.9141,4.9141,4.9141,4.9141,0.0],["2010-05-25",4.7097,4.8146,4.6586,4.8146,19891.0],["2010-05-26",4.9168,5.0298,4.898,4.898,76749.0],["2010-05-27",4.9599,4.9814,4.8819,4.9814,51604.0],["2010-05-28",4.933,4.9357,4.898,4.933,62675.0],["2010-06-01",4.9061,4.9061,4.9034,4.9034,375.0],["2010-06-02",4.9303,5.0432,4.9303,5.0029,4879.0],["2010-06-03",5.167,5.167,5.0782,5.1132,28148.0],["2010-06-04",5.0809,5.0917,5.0002,5.0002,13136.0],["2010-06-07",5.0406,5.0728,5.0406,5.0567,10696.0],["2010-06-08",5.0755,5.0944,5.0567,5.0944,8257.0],["2010-06-09",5.1374,5.1724,5.1374,5.1724,2627.0],["2010-06-10",5.2746,5.2746,5.2342,5.2342,1314.0],["2010-06-11",5.1239,5.1239,5.0648,5.0809,5442.0],["2010-06-14",5.1455,5.1562,5.1078,5.1186,18577.0],["2010-06-15",5.1293,5.1589,5.1293,5.1374,7694.0],["2010-06-16",5.1508,5.175,5.1508,5.1643,3753.0],["2010-06-17",5.1535,5.1589,5.1508,5.1589,1501.0],["2010-06-18",5.1885,5.2046,5.175,5.1885,7318.0],["2010-06-21",5.2288,5.2288,5.1831,5.1831,3190.0],["2010-06-22",5.2181,5.2235,5.1777,5.1777,18014.0],["2010-06-23",5.1293,5.1455,5.089,5.132,8820.0],["2010-06-24",5.1293,5.1428,5.1212,5.1212,1501.0],["2010-06-25",5.1616,5.175,5.1186,5.175,6380.0],["2010-06-28",5.1724,5.1858,5.1616,5.1858,3565.0],["2010-06-29",5.1105,5.1455,5.0836,5.1293,4316.0],["2010-06-30",5.0648,5.0782,5.0594,5.0648,11634.0],["2010-07-01",5.0648,5.0648,5.0648,5.0648,0.0],["2010-07-02",5.0809,5.0863,5.0325,5.0406,7694.0],["2010-07-06",5.0728,5.1051,5.0379,5.0379,9195.0],["2010-07-07",5.0432,5.1024,5.0432,5.0944,10884.0],["2010-07-08",5.1401,5.1777,5.1401,5.167,14261.0],["2010-07-09",5.2315,5.2504,5.2127,5.2342,7881.0],["2010-07-12",5.245,5.245,5.1993,5.1993,6005.0],["2010-07-13",5.2369,5.2557,5.2369,5.245,3378.0],["2010-07-14",5.2235,5.2423,5.2235,5.2235,4316.0],["2010-07-15",5.245,5.245,5.1966,5.1966,4316.0],["2010-07-16",5.175,5.175,5.1266,5.1266,751.0],["2010-07-19",5.1266,5.1535,5.1266,5.1535,5254.0],["2010-07-20",5.2288,5.2288,5.2288,5.2288,188.0],["2010-07-21",5.2746,5.2746,5.2746,5.2746,188.0],["2010-07-22",5.2853,5.2907,5.245,5.245,4504.0],["2010-07-23",5.2477,5.323,5.2477,5.323,3002.0],["2010-07-26",5.3633,5.401,5.3579,5.3902,8257.0],["2010-07-27",5.4359,5.479,5.4037,5.479,4691.0],["2010-07-28",5.4225,5.4225,5.3822,5.3822,1314.0],["2010-07-29",5.3956,5.4171,5.3956,5.4171,5254.0],["2010-07-30",5.4279,5.479,5.4279,5.479,2064.0],["2010-08-02",5.5059,5.5355,5.5059,5.5355,375.0],["2010-08-03",5.5435,5.5839,5.5301,5.5624,11259.0],["2010-08-04",5.592,5.592,5.5193,5.5543,10321.0],["2010-08-05",5.5785,5.5866,5.5731,5.5866,4691.0],["2010-08-06",5.5166,5.5166,5.4763,5.4763,2815.0],["2010-08-09",5.5113,5.6269,5.5113,5.6269,6380.0],["2010-08-10",5.5839,5.5839,5.3875,5.3875,13323.0],["2010-08-11",5.3714,5.3795,5.2235,5.2692,18765.0],["2010-08-12",5.2369,5.2853,5.1912,5.2853,11634.0],["2010-08-13",5.288,5.2961,5.1939,5.2073,12573.0],["2010-08-16",5.1697,5.1966,5.1535,5.1724,9945.0],["2010-08-17",5.3472,5.3606,5.3472,5.3606,563.0],["2010-08-18",5.3257,5.3257,5.3257,5.3257,751.0],["2010-08-19",5.3203,5.3203,5.1939,5.2288,13886.0],["2010-08-20",5.1804,5.1804,5.1643,5.1643,938.0],["2010-08-23",5.1939,5.1939,5.1616,5.1777,16326.0],["2010-08-24",5.1239,5.3149,5.1239,5.3042,8444.0],["2010-08-25",5.2261,5.2423,5.2154,5.2423,1877.0],["2010-08-26",5.3149,5.3149,5.2315,5.2315,2252.0],["2010-08-27",5.2423,5.2423,5.2127,5.2235,15575.0],["2010-08-30",5.245,5.2477,5.2181,5.2181,5630.0],["2010-08-31",5.1132,5.132,5.1051,5.132,5067.0],["2010-09-01",5.2127,5.2396,5.2073,5.2396,1501.0],["2010-09-02",5.2073,5.2261,5.1885,5.2235,14074.0],["2010-09-03",5.2477,5.2692,5.2477,5.2638,3190.0],["2010-09-07",5.2504,5.3687,5.2423,5.3499,5817.0],["2010-09-08",5.3633,5.4144,5.3391,5.3391,5442.0],["2010-09-09",5.3606,5.3956,5.3606,5.3956,938.0],["2010-09-10",5.4037,5.4333,5.401,5.4333,4316.0],["2010-09-13",5.4924,5.5032,5.4521,5.4521,8444.0],["2010-09-14",5.4655,5.5247,5.4575,5.522,6192.0],["2010-09-15",5.5113,5.5301,5.4897,5.5166,2252.0],["2010-09-16",5.5328,5.6054,5.5328,5.5946,11447.0],["2010-09-17",5.5758,5.5758,5.3499,5.4171,8069.0],["2010-09-20",5.3741,5.3741,5.3015,5.3391,9945.0],["2010-09-21",5.3391,5.3956,5.3284,5.3337,15763.0],["2010-09-22",5.4064,5.4333,5.3741,5.4333,4691.0],["2010-09-23",5.4333,5.4494,5.4198,5.4494,938.0],["2010-09-24",5.479,5.4951,5.4763,5.4951,4879.0],["2010-09-27",5.522,5.5435,5.5059,5.5193,6005.0],["2010-09-28",5.4521,5.4844,5.4521,5.4763,5630.0],["2010-09-29",5.4897,5.4897,5.4333,5.444,4128.0],["2010-09-30",5.4709,5.4763,5.4252,5.4736,9758.0],["2010-10-01",5.4871,5.5839,5.4871,5.5785,9570.0],["2010-10-04",5.5247,5.6162,5.5247,5.6108,3378.0],["2010-10-05",5.6323,5.6592,5.6081,5.6377,12760.0],["2010-10-06",5.6431,5.6538,5.6296,5.6538,3002.0],["2010-10-07",5.5785,5.6215,5.5274,5.6215,7694.0],["2010-10-08",5.5624,5.6834,5.5382,5.6834,7318.0],["2010-10-11",5.6834,5.6834,5.6834,5.6834,0.0],["2010-10-12",5.6431,5.7614,5.6404,5.7614,22706.0],["2010-10-13",5.9551,5.9873,5.9147,5.9873,3941.0],["2010-10-14",5.8206,5.8206,5.7937,5.8071,12948.0],["2010-10-15",5.8044,5.8044,5.7453,5.7533,6005.0],["2010-10-18",5.7372,5.7802,5.7318,5.7802,6005.0],["2010-10-19",5.6484,5.6726,5.6269,5.6269,10884.0],["2010-10-20",5.6484,5.7184,5.6484,5.7184,5442.0],["2010-10-21",5.7372,5.7399,5.7372,5.7399,375.0],["2010-10-22",5.7399,5.7399,5.7399,5.7399,0.0],["2010-10-25",5.7399,5.7453,5.7184,5.7399,6755.0],["2010-10-26",5.6888,5.7103,5.6888,5.7076,8444.0],["2010-10-27",5.6108,5.6404,5.6108,5.6404,1314.0],["2010-10-28",5.6807,5.6807,5.6511,5.6511,1314.0],["2010-10-29",5.6511,5.6726,5.6457,5.6484,3941.0],["2010-11-01",5.7049,5.7049,5.6,5.6188,6943.0],["2010-11-02",5.6296,5.7076,5.6296,5.6995,5254.0],["2010-11-03",5.6888,5.7399,5.6888,5.7184,5254.0],["2010-11-04",5.756,5.7695,5.7318,5.7506,5442.0],["2010-11-05",5.7345,5.7399,5.7291,5.7291,3941.0],["2010-11-08",5.7614,5.7641,5.7157,5.7157,16513.0],["2010-11-09",5.756,5.7829,5.748,5.7587,12385.0],["2010-11-10",5.6969,5.6995,5.6457,5.678,12760.0],["2010-11-11",5.6484,5.6484,5.4575,5.5893,37530.0],["2010-11-12",5.5301,5.5301,5.4682,5.5086,21204.0],["2010-11-15",5.514,5.5624,5.4871,5.5597,12948.0],["2010-11-16",5.4924,5.5113,5.4306,5.4736,23832.0],["2010-11-17",5.5355,5.5516,5.4628,5.4817,8632.0],["2010-11-18",5.5489,5.6511,5.5489,5.635,16889.0],["2010-11-19",5.4978,5.6834,5.4978,5.6834,7881.0],["2010-11-22",5.6753,5.6753,5.6296,5.635,1877.0],["2010-11-23",5.6215,5.6215,5.5785,5.6,21767.0],["2010-11-24",5.6457,5.6565,5.6457,5.6457,2252.0],["2010-11-26",5.6054,5.6215,5.6,5.6215,1126.0],["2010-11-29",5.5946,5.6296,5.5839,5.6135,7131.0],["2010-11-30",5.5462,5.5462,5.5328,5.5355,1314.0],["2010-12-01",5.5489,5.5651,5.4924,5.557,26834.0],["2010-12-02",5.6054,5.6457,5.6,5.6296,23269.0],["2010-12-03",5.6457,5.6457,5.6,5.6242,9383.0],["2010-12-06",5.6135,5.6431,5.6054,5.6188,8069.0],["2010-12-07",5.6484,5.6484,5.5677,5.5946,17639.0],["2010-12-08",5.6135,5.6135,5.5005,5.5193,11259.0],["2010-12-09",5.5166,5.5328,5.4763,5.5328,9195.0],["2010-12-10",5.5193,5.5355,5.5086,5.5301,12385.0],["2010-12-13",5.5301,5.5839,5.5059,5.5462,5254.0],["2010-12-14",5.5355,5.5839,5.5355,5.5435,23832.0],["2010-12-15",5.5893,5.6242,5.5704,5.6242,6568.0],["2010-12-16",5.6269,5.6323,5.5812,5.5812,14074.0],["2010-12-17",5.5785,5.5839,5.5382,5.5489,6568.0],["2010-12-20",5.5301,5.5624,5.5193,5.5408,18202.0],["2010-12-21",5.5516,5.5543,5.5166,5.5435,44098.0],["2010-12-22",5.557,5.5893,5.522,5.5893,57046.0],["2010-12-23",5.6188,5.6404,5.6135,5.635,45974.0],["2010-12-27",5.635,5.635,5.635,5.635,0.0],["2010-12-28",5.635,5.635,5.635,5.635,0.0],["2010-12-29",5.7291,5.7426,5.67,5.6888,22518.0],["2010-12-30",5.6753,5.6915,5.6296,5.6457,21017.0],["2010-12-31",5.6484,5.6511,5.6027,5.6027,16138.0],["2011-01-03",5.6027,5.6027,5.6027,5.6027,0.0],["2011-01-04",5.6915,5.6915,5.5731,5.6135,79939.0],["2011-01-05",5.6484,5.67,5.6215,5.6377,31525.0],["2011-01-06",5.6619,5.678,5.6538,5.6673,43910.0],["2011-01-07",5.6995,5.748,5.6995,5.7318,33026.0],["2011-01-10",5.7049,5.7049,5.6323,5.6753,48414.0],["2011-01-11",5.6834,5.6861,5.6673,5.6753,23269.0],["2011-01-12",5.6834,5.6995,5.6484,5.6673,37905.0],["2011-01-13",5.67,5.7318,5.6538,5.7264,14449.0],["2011-01-14",5.7318,5.8367,5.6968,5.7775,15387.0],["2011-01-18",5.7802,5.7802,5.6969,5.6995,12010.0],["2011-01-19",5.713,5.713,5.6054,5.6081,6755.0],["2011-01-20",5.6108,5.635,5.592,5.6323,9007.0],["2011-01-21",5.6511,5.6807,5.635,5.635,3002.0],["2011-01-24",5.5785,5.6404,5.5785,5.6323,24019.0],["2011-01-25",5.5893,5.6188,5.5866,5.6188,3941.0],["2011-01-26",5.6888,5.6888,5.6377,5.6861,12197.0],["2011-01-27",5.6673,5.6834,5.6673,5.6834,1126.0],["2011-01-28",5.6431,5.6431,5.6,5.6431,6380.0],["2011-01-31",5.6915,5.6995,5.6753,5.6834,14074.0],["2011-02-01",5.6969,5.748,5.6969,5.7345,10321.0],["2011-02-02",5.756,5.7614,5.7103,5.7103,17827.0],["2011-02-03",5.756,5.8663,5.748,5.8475,16326.0],["2011-02-04",5.8636,5.8636,5.7991,5.8044,18202.0],["2011-02-07",5.8421,5.8421,5.7856,5.8071,22893.0],["2011-02-08",5.8394,5.8636,5.8233,5.8367,9195.0],["2011-02-09",5.8824,5.8905,5.8394,5.8582,25333.0],["2011-02-10",5.8798,5.8959,5.8636,5.8851,10133.0],["2011-02-11",5.9228,5.9927,5.9228,5.9685,13511.0],["2011-02-14",5.9201,5.9766,5.9201,5.9389,10884.0],["2011-02-15",5.9685,6.0089,5.9551,5.9927,13511.0],["2011-02-16",5.9712,6.0062,5.9712,5.99,14074.0],["2011-02-17",6.0438,6.0465,5.9443,5.9712,15763.0],["2011-02-18",6.0223,6.0331,5.9685,5.9685,7881.0],["2011-02-22",5.9443,5.9443,5.9066,5.912,25896.0],["2011-02-23",5.8582,5.9174,5.8529,5.904,9007.0],["2011-02-24",5.9685,5.9685,5.8905,5.9255,7881.0],["2011-02-25",5.9282,5.9873,5.9282,5.9443,14449.0],["2011-02-28",6.0035,6.0089,5.9739,5.9981,11259.0],["2011-03-01",5.9981,5.9981,5.904,5.9255,7131.0],["2011-03-02",5.9739,5.982,5.9658,5.982,12010.0],["2011-03-03",5.9739,5.9739,5.9443,5.9443,2627.0],["2011-03-04",5.9631,5.9631,5.912,5.912,15763.0],["2011-03-07",5.982,5.982,5.8609,5.8609,22143.0],["2011-03-08",5.8744,5.9389,5.8502,5.8798,16138.0],["2011-03-09",5.8771,5.947,5.8771,5.8878,20642.0],["2011-03-10",5.8582,5.8905,5.8018,5.8905,13136.0],["2011-03-11",5.8663,5.9147,5.8502,5.8609,16889.0],["2011-03-14",5.8744,5.8744,5.8636,5.869,6005.0],["2011-03-15",5.7829,5.8421,5.7668,5.8421,21204.0],["2011-03-16",5.8744,6.0142,5.8744,5.9147,7131.0],["2011-03-17",5.9497,6.0438,5.9282,5.9282,7506.0],["2011-03-18",5.9416,5.947,5.912,5.912,1126.0],["2011-03-21",5.9201,5.9389,5.8905,5.9335,15387.0],["2011-03-22",5.9389,6.0384,5.9389,6.0115,10508.0],["2011-03-23",5.9793,6.1783,5.9793,6.1783,14449.0],["2011-03-24",6.1541,6.1891,6.1433,6.1891,11259.0],["2011-03-25",6.2106,6.2106,6.1326,6.1407,2815.0],["2011-03-28",6.1568,6.1595,6.0976,6.1299,8820.0],["2011-03-29",6.0976,6.2617,6.0976,6.259,5254.0],["2011-03-30",6.2429,6.4177,6.2402,6.415,13886.0],["2011-03-31",6.4258,6.4473,6.3531,6.4419,11071.0],["2011-04-01",6.4742,6.5065,6.337,6.3397,21204.0],["2011-04-04",6.38,6.3881,6.3074,6.3074,10321.0],["2011-04-05",6.294,6.3262,6.294,6.3262,5442.0],["2011-04-06",6.3505,6.3881,6.3424,6.3424,1689.0],["2011-04-07",6.3827,6.3854,6.3424,6.3451,1314.0],["2011-04-08",6.3262,6.3505,6.3182,6.3505,3378.0],["2011-04-11",6.3989,6.3989,6.2482,6.2482,12010.0],["2011-04-12",6.2187,6.3289,6.2025,6.2778,6005.0],["2011-04-13",6.3478,6.3478,6.3074,6.3262,11259.0],["2011-04-14",6.2832,6.3451,6.2751,6.2913,13886.0],["2011-04-15",6.2751,6.3531,6.2751,6.3531,6943.0],["2011-04-18",6.2321,6.2321,6.1353,6.1407,18014.0],["2011-04-19",6.2482,6.2644,6.2321,6.2509,8632.0],["2011-04-20",6.3531,6.4392,6.3531,6.3827,12385.0],["2011-04-21",6.3505,6.3774,6.3343,6.3343,5442.0],["2011-04-25",6.2994,6.3854,6.294,6.3747,4504.0],["2011-04-26",6.4016,6.5038,6.3612,6.5011,3378.0],["2011-04-27",6.5065,6.5441,6.5065,6.5414,6380.0],["2011-04-28",6.5387,6.5387,6.4742,6.5011,4504.0],["2011-04-29",6.4903,6.5522,6.4903,6.5522,5442.0],["2011-05-02",6.5979,6.6114,6.5979,6.6114,2252.0],["2011-05-03",6.6356,6.6947,6.6356,6.6894,5630.0],["2011-05-04",6.7028,6.7109,6.5791,6.6087,3190.0],["2011-05-05",6.5549,6.5549,6.5549,6.5549,375.0],["2011-05-06",6.6302,6.684,6.6302,6.6383,2815.0],["2011-05-09",6.6625,6.6625,6.6194,6.6194,2252.0],["2011-05-10",6.6383,6.649,6.6302,6.6329,4316.0],["2011-05-11",6.6221,6.6248,6.5898,6.5898,4128.0],["2011-05-12",6.5414,6.5629,6.536,6.5603,4316.0],["2011-05-13",6.5038,6.5145,6.4634,6.5145,6005.0],["2011-05-16",6.3935,6.4607,6.3101,6.3101,13136.0],["2011-05-17",6.2294,6.2429,6.181,6.181,18014.0],["2011-05-18",6.2321,6.2348,6.2321,6.2348,751.0],["2011-05-19",6.3558,6.3558,6.3424,6.3424,3002.0],["2011-05-20",6.3424,6.3424,6.3424,6.3424,563.0],["2011-05-23",6.3424,6.3424,6.3424,6.3424,0.0],["2011-05-24",6.3128,6.3236,6.2805,6.2994,10696.0],["2011-05-25",6.3101,6.3101,6.2671,6.2671,4879.0],["2011-05-26",6.2348,6.2913,6.2348,6.2913,1126.0],["2011-05-27",6.3693,6.4123,6.3693,6.4123,1314.0],["2011-05-31",6.4285,6.4285,6.4285,6.4285,938.0],["2011-06-01",6.3881,6.3989,6.3585,6.3612,4879.0],["2011-06-02",6.2886,6.3047,6.2348,6.3047,2252.0],["2011-06-03",6.2402,6.2832,6.2402,6.2805,5630.0],["2011-06-06",6.3047,6.3047,6.181,6.2187,4879.0],["2011-06-07",6.216,6.216,6.0842,6.0842,9758.0],["2011-06-08",6.0627,6.0922,6.0169,6.0196,17827.0],["2011-06-09",6.0573,6.0922,6.0411,6.0922,5254.0],["2011-06-10",6.0842,6.0842,6.025,6.0438,16138.0],["2011-06-13",5.9631,5.9873,5.8986,5.9147,29649.0],["2011-06-14",5.947,6.0976,5.947,6.0734,32276.0],["2011-06-15",6.025,6.1057,6.025,6.1057,8069.0],["2011-06-16",6.0869,6.0896,6.0761,6.0842,2815.0],["2011-06-17",6.1945,6.2187,6.1918,6.216,3753.0],["2011-06-20",6.1487,6.1514,6.146,6.146,563.0],["2011-06-21",6.1676,6.2563,6.1595,6.2563,3002.0],["2011-06-22",6.2187,6.3128,6.2106,6.3128,7881.0],["2011-06-23",6.1622,6.181,6.1514,6.1756,3190.0],["2011-06-24",6.146,6.1487,6.1433,6.1433,1314.0],["2011-06-27",6.216,6.259,6.2106,6.259,1126.0],["2011-06-28",6.259,6.259,6.1864,6.1864,3002.0],["2011-06-29",6.3209,6.4392,6.3209,6.4392,8069.0],["2011-06-30",6.4392,6.5091,6.4231,6.4419,9945.0],["2011-07-01",6.4419,6.4419,6.4419,6.4419,0.0],["2011-07-05",6.4285,6.4715,6.4069,6.4688,5442.0],["2011-07-06",6.4123,6.4123,6.3854,6.3854,4128.0],["2011-07-07",6.4849,6.4903,6.4849,6.4876,751.0],["2011-07-08",6.4715,6.4823,6.4715,6.4796,4504.0],["2011-07-11",6.4016,6.4069,6.3639,6.3639,2627.0],["2011-07-12",6.3747,6.3747,6.3747,6.3747,751.0],["2011-07-13",6.4984,6.5091,6.458,6.458,9945.0],["2011-07-14",6.4849,6.4957,6.4607,6.4769,5817.0],["2011-07-15",6.5091,6.5118,6.5091,6.5118,3190.0],["2011-07-18",6.493,6.4957,6.4607,6.4849,4316.0],["2011-07-19",6.5979,6.5979,6.5898,6.5898,1126.0],["2011-07-20",6.6167,6.7189,6.6087,6.6921,6943.0],["2011-07-21",6.7566,6.7647,6.6947,6.6974,13323.0],["2011-07-22",6.6921,6.6921,6.6678,6.6786,3378.0],["2011-07-25",6.6947,6.7001,6.6383,6.6678,2439.0],["2011-07-26",6.684,6.6921,6.6598,6.6598,4128.0],["2011-07-27",6.6652,6.6652,6.4311,6.4311,2627.0],["2011-07-28",6.4473,6.536,6.4231,6.5145,3190.0],["2011-07-29",6.5145,6.5145,6.5145,6.5145,0.0],["2011-08-01",6.5145,6.5145,6.5145,6.5145,0.0],["2011-08-02",6.4527,6.4527,6.3182,6.3209,3753.0],["2011-08-03",6.294,6.302,6.181,6.1864,24019.0],["2011-08-04",6.1299,6.1514,5.9766,6.0223,27772.0],["2011-08-05",6.0438,6.0734,5.9066,6.0384,9195.0],["2011-08-08",5.9013,5.912,5.6807,5.6888,41471.0],["2011-08-09",5.6108,6.0546,5.5893,5.9174,27772.0],["2011-08-10",5.9147,5.9201,5.834,5.9147,6568.0],["2011-08-11",5.9416,6.0331,5.9416,6.0304,8257.0],["2011-08-12",6.1057,6.1057,5.9793,5.9793,6380.0],["2011-08-15",6.0922,6.1864,6.0815,6.1864,2815.0],["2011-08-16",6.0949,6.1945,6.0949,6.181,1501.0],["2011-08-17",6.2429,6.2429,6.1864,6.1864,563.0],["2011-08-18",6.0869,6.0869,5.9093,6.0196,6755.0],["2011-08-19",6.0734,6.2106,6.0734,6.2025,7694.0],["2011-08-22",6.2052,6.2052,6.0949,6.0949,2064.0],["2011-08-23",6.103,6.1595,6.0411,6.1595,12760.0],["2011-08-24",6.2133,6.2671,6.2133,6.2644,2815.0],["2011-08-25",6.2133,6.2133,6.1918,6.1918,3941.0],["2011-08-26",6.2079,6.2079,6.2079,6.2079,751.0],["2011-08-29",6.2456,6.3155,6.2456,6.3155,563.0],["2011-08-30",6.3155,6.3155,6.3155,6.3155,0.0],["2011-08-31",6.4796,6.5629,6.3989,6.4554,12197.0],["2011-09-01",6.5091,6.5199,6.4204,6.458,2627.0],["2011-09-02",6.3558,6.3639,6.3531,6.3639,2439.0],["2011-09-06",6.2133,6.2456,6.2106,6.2429,7318.0],["2011-09-07",6.2482,6.4016,6.2482,6.4016,563.0],["2011-09-08",6.3881,6.3881,6.2994,6.2994,1877.0],["2011-09-09",6.2025,6.2213,6.1918,6.2213,3190.0],["2011-09-12",6.1971,6.3666,6.1783,6.3666,7506.0],["2011-09-13",6.5737,6.7647,6.5737,6.7647,15950.0],["2011-09-14",6.7835,6.84,6.7458,6.84,37530.0],["2011-09-15",6.8561,6.9099,6.8104,6.8857,16513.0],["2011-09-16",6.9126,7.0175,6.8588,7.0175,7131.0],["2011-09-19",7.0121,7.0121,6.8642,6.8642,5254.0],["2011-09-20",6.8696,6.8696,6.7781,6.7781,4504.0],["2011-09-21",6.7109,6.7378,6.6517,6.6517,10508.0],["2011-09-22",6.4042,6.415,6.2967,6.3989,29649.0],["2011-09-23",6.3397,6.4823,6.3397,6.4715,2815.0],["2011-09-26",6.5334,6.5656,6.493,6.5334,10508.0],["2011-09-27",6.8588,7.0605,6.8481,6.9772,3753.0],["2011-09-28",6.9637,7.0121,6.883,6.883,3002.0],["2011-09-29",6.8212,6.8212,6.7136,6.7136,375.0],["2011-09-30",6.6006,6.7432,6.6006,6.6356,3565.0],["2011-10-03",6.5334,6.6947,6.4634,6.4849,6380.0],["2011-10-04",6.3478,6.3531,6.2214,6.2751,7881.0],["2011-10-05",6.4849,6.4849,6.4043,6.4634,4879.0],["2011-10-06",6.4769,6.536,6.4715,6.536,8444.0],["2011-10-07",6.5414,6.614,6.5334,6.571,7318.0],["2011-10-10",6.571,6.571,6.571,6.571,0.0],["2011-10-11",6.6194,6.7593,6.6194,6.7432,11071.0],["2011-10-12",6.8857,7.1412,6.883,7.1412,20642.0],["2011-10-13",6.9556,7.0014,6.8938,7.0014,8069.0],["2011-10-14",7.0767,7.0874,6.9799,7.0121,18390.0],["2011-10-17",7.0202,7.039,6.9314,6.9476,11071.0],["2011-10-18",7.0175,7.074,7.0175,7.074,2439.0],["2011-10-19",7.0821,7.1036,7.0794,7.1036,1314.0],["2011-10-20",6.9987,7.0283,6.9261,7.0283,6005.0],["2011-10-21",7.0928,7.1009,7.0229,7.0336,10321.0],["2011-10-24",7.074,7.1547,7.074,7.1305,9007.0],["2011-10-25",7.1654,7.1654,6.9933,6.9933,6755.0],["2011-10-26",7.1466,7.2542,7.117,7.2542,4504.0],["2011-10-27",7.4586,7.6254,7.4586,7.62,4879.0],["2011-10-28",7.4398,7.4452,7.3699,7.4237,3565.0],["2011-10-31",7.3564,7.4263,7.3376,7.4237,6943.0],["2011-11-01",7.1547,7.1547,7.1036,7.1197,9195.0],["2011-11-02",7.1439,7.2757,7.1412,7.2757,12573.0],["2011-11-03",7.2838,7.4129,7.1923,7.4129,9007.0],["2011-11-04",7.2784,7.2838,7.2488,7.2677,6568.0],["2011-11-07",7.2946,7.3053,7.2408,7.2408,3565.0],["2011-11-08",7.2865,7.3376,7.2623,7.3376,6380.0],["2011-11-09",7.1923,7.1923,7.0605,7.1009,2439.0],["2011-11-10",6.9825,6.9933,6.8561,6.9045,6755.0],["2011-11-11",6.8615,6.9745,6.8588,6.9637,16138.0],["2011-11-14",7.074,7.1197,7.0229,7.0767,108462.0],["2011-11-15",7.0417,7.0498,6.9906,7.031,10321.0],["2011-11-16",6.8803,6.9879,6.8803,6.961,11822.0],["2011-11-17",6.8588,6.8588,6.7889,6.7889,2815.0],["2011-11-18",6.8319,6.8669,6.7405,6.7405,2815.0],["2011-11-21",6.6921,6.7082,6.5441,6.5925,10508.0],["2011-11-22",6.5791,6.5791,6.4876,6.5226,15763.0],["2011-11-23",6.4769,6.4769,6.3262,6.3881,12010.0],["2011-11-25",6.3612,6.3747,6.3585,6.3639,15012.0],["2011-11-28",6.5145,6.6759,6.5145,6.6087,9570.0],["2011-11-29",6.5898,6.6921,6.5898,6.6921,4316.0],["2011-11-30",6.8588,6.8615,6.7351,6.7378,7131.0],["2011-12-01",6.7539,6.7862,6.7216,6.7862,1501.0],["2011-12-02",6.7943,6.805,6.7943,6.8023,3190.0],["2011-12-05",6.8185,6.8992,6.7674,6.805,37718.0],["2011-12-06",6.7808,6.8319,6.7727,6.7996,24395.0],["2011-12-07",6.805,6.8319,6.762,6.7969,60611.0],["2011-12-08",6.7674,6.8158,6.6974,6.8158,37905.0],["2011-12-09",6.7943,6.9287,6.7862,6.8857,22893.0],["2011-12-12",6.8507,6.9153,6.8507,6.8938,20454.0],["2011-12-13",6.9664,6.9987,6.9207,6.9234,23832.0],["2011-12-14",6.8857,6.8992,6.7405,6.8185,9007.0],["2011-12-15",6.8373,6.875,6.8319,6.84,8257.0],["2011-12-16",6.8507,7.0605,6.6974,6.7163,41095.0],["2011-12-19",6.7969,6.8669,6.7969,6.8212,29086.0],["2011-12-20",6.8857,6.9072,6.8642,6.9018,27397.0],["2011-12-21",6.9341,7.0202,6.9072,7.0202,19891.0],["2011-12-22",7.0848,7.1574,7.0848,7.1332,22330.0],["2011-12-23",7.1385,7.1385,7.0982,7.1305,7694.0],["2011-12-27",7.195,7.195,7.195,7.195,188.0],["2011-12-28",7.1708,7.1708,7.0175,7.0632,32088.0],["2011-12-29",7.1143,7.1493,7.074,7.1009,23456.0],["2011-12-30",7.1359,7.1816,7.1143,7.1762,19328.0],["2012-01-03",7.308,7.308,7.2031,7.2596,21017.0],["2012-01-04",7.2112,7.2246,7.1923,7.1923,5630.0],["2012-01-05",7.1601,7.1601,7.0471,7.0525,35654.0],["2012-01-06",7.0686,7.1224,7.039,7.117,31525.0],["2012-01-09",7.1708,7.2865,7.1547,7.2408,27585.0],["2012-01-10",7.351,7.3537,7.2838,7.3026,12385.0],["2012-01-11",7.2434,7.2784,7.2031,7.2085,34715.0],["2012-01-12",7.2327,7.2327,7.1009,7.152,31713.0],["2012-01-13",7.0579,7.1735,7.0579,7.152,36967.0],["2012-01-17",7.2865,7.2999,7.195,7.2031,63050.0],["2012-01-18",7.2273,7.3188,7.2246,7.3188,21955.0],["2012-01-19",7.3403,7.3403,7.2273,7.2354,33214.0],["2012-01-20",7.2408,7.2408,7.2354,7.2354,13511.0],["2012-01-23",7.421,7.421,7.2327,7.2677,19328.0],["2012-01-24",7.2542,7.2623,7.2085,7.2139,4316.0],["2012-01-25",7.1063,7.1063,6.9583,7.0471,66428.0],["2012-01-26",7.1009,7.1009,7.0202,7.0632,11634.0],["2012-01-27",7.0336,7.0686,7.0336,7.0686,5254.0],["2012-01-30",7.0256,7.0444,7.0121,7.0363,4504.0],["2012-01-31",7.074,7.074,7.031,7.031,19140.0],["2012-02-01",7.0901,7.0982,7.0686,7.0794,14637.0],["2012-02-02",7.0794,7.0901,7.074,7.0767,4691.0],["2012-02-03",7.1036,7.1762,7.1009,7.1439,13136.0],["2012-02-06",7.1359,7.1385,7.1063,7.1063,6192.0],["2012-02-07",7.1359,7.152,7.1332,7.1332,1126.0],["2012-02-08",7.2031,7.2273,7.1708,7.1816,17639.0],["2012-02-09",7.2354,7.2354,7.1923,7.1923,6755.0],["2012-02-10",7.1278,7.1466,7.1224,7.1251,1877.0],["2012-02-13",7.1574,7.2085,7.1574,7.1789,6005.0],["2012-02-14",7.1762,7.2488,7.1762,7.2461,7694.0],["2012-02-15",7.3887,7.3914,7.3591,7.3779,2815.0],["2012-02-16",7.3376,7.4075,7.3295,7.4075,24395.0],["2012-02-17",7.3968,7.4156,7.3699,7.3914,4691.0],["2012-02-21",7.4156,7.429,7.3537,7.3537,2627.0],["2012-02-22",7.3806,7.4129,7.3806,7.4048,6755.0],["2012-02-23",7.4398,7.4398,7.3779,7.421,13511.0],["2012-02-24",7.4344,7.4344,7.3806,7.3833,938.0],["2012-02-27",7.343,7.3887,7.343,7.3887,2252.0],["2012-02-28",7.3887,7.3887,7.3887,7.3887,0.0],["2012-02-29",7.3699,7.3699,7.3564,7.3564,2815.0],["2012-03-01",7.4559,7.507,7.4559,7.499,2815.0],["2012-03-02",7.4963,7.5178,7.4909,7.507,8632.0],["2012-03-05",7.4748,7.4748,7.4183,7.4532,751.0],["2012-03-06",7.3699,7.3699,7.3188,7.3457,6192.0],["2012-03-07",7.3403,7.3968,7.3376,7.3887,5630.0],["2012-03-08",7.4775,7.5555,7.4586,7.5501,6380.0],["2012-03-09",7.5124,7.5124,7.5043,7.5043,1877.0],["2012-03-12",7.5312,7.5312,7.4936,7.4936,1877.0],["2012-03-13",7.5662,7.5689,7.5259,7.5259,2815.0],["2012-03-14",7.5743,7.5904,7.5447,7.5447,7318.0],["2012-03-15",7.5447,7.5447,7.5151,7.5259,4504.0],["2012-03-16",7.4748,7.4748,7.4586,7.4586,3190.0],["2012-03-19",7.4909,7.4909,7.3026,7.3241,8820.0],["2012-03-20",7.2596,7.2596,7.1439,7.1439,26459.0],["2012-03-21",7.1332,7.1385,7.1197,7.1197,8632.0],["2012-03-22",7.0659,7.0659,7.0148,7.0256,19703.0],["2012-03-23",6.9987,7.1547,6.996,7.074,15200.0],["2012-03-26",7.1412,7.1816,7.1412,7.1439,9758.0],["2012-03-27",7.0471,7.0471,7.031,7.031,11071.0],["2012-03-28",7.0014,7.0014,6.9395,6.9664,13886.0],["2012-03-29",6.9476,7.0148,6.9476,7.0067,7131.0],["2012-03-30",7.0094,7.0094,6.9261,6.9261,10321.0],["2012-04-02",6.9314,7.0229,6.9099,7.0067,26834.0],["2012-04-03",7.0229,7.1305,7.0229,7.1305,8069.0],["2012-04-04",7.0283,7.109,7.0283,7.0928,2439.0],["2012-04-05",7.1224,7.1574,7.1224,7.1359,9383.0],["2012-04-09",7.109,7.1654,7.0821,7.1628,13886.0],["2012-04-10",7.0821,7.0821,7.0794,7.0794,4316.0],["2012-04-11",7.1816,7.1816,7.1385,7.1654,12385.0],["2012-04-12",7.2004,7.2919,7.1977,7.2811,11634.0],["2012-04-13",7.2623,7.3268,7.2488,7.3241,8444.0],["2012-04-16",7.2811,7.2811,7.187,7.1977,11822.0],["2012-04-17",7.2865,7.3107,7.2838,7.2892,5817.0],["2012-04-18",7.2596,7.2596,7.23,7.2327,751.0],["2012-04-19",7.2784,7.2811,7.2354,7.2354,3941.0],["2012-04-20",7.2354,7.2354,7.2354,7.2354,0.0],["2012-04-23",7.2488,7.2488,7.2381,7.2381,751.0],["2012-04-24",7.4936,7.4936,7.4828,7.4828,1126.0],["2012-04-25",7.5097,7.5097,7.5017,7.5017,5630.0],["2012-04-26",7.4452,7.4936,7.3833,7.3968,6755.0],["2012-04-27",7.421,7.421,7.3564,7.4102,10696.0],["2012-04-30",7.4183,7.4183,7.3672,7.3968,16889.0],["2012-05-01",7.4263,7.4344,7.3914,7.3995,20642.0],["2012-05-02",7.4129,7.4317,7.3995,7.4237,1877.0],["2012-05-03",7.4882,7.5097,7.464,7.4667,6005.0],["2012-05-04",7.4021,7.4021,7.4021,7.4021,751.0],["2012-05-07",7.4129,7.4129,7.4075,7.4075,8820.0],["2012-05-08",7.4694,7.4882,7.4452,7.4882,9570.0],["2012-05-09",7.507,7.6012,7.507,7.6012,4879.0],["2012-05-10",7.6227,7.6227,7.5313,7.5313,4691.0],["2012-05-11",7.4506,7.4506,7.4021,7.4021,1314.0],["2012-05-14",7.4048,7.4048,7.3941,7.4021,3565.0],["2012-05-15",7.3699,7.3752,7.3295,7.3295,10884.0],["2012-05-16",7.3214,7.3214,7.2542,7.2569,9007.0],["2012-05-17",7.1977,7.1977,7.1251,7.1359,10133.0],["2012-05-18",7.1547,7.1735,7.1332,7.1735,9758.0],["2012-05-21",7.1735,7.1735,7.1735,7.1735,0.0],["2012-05-22",7.1735,7.1735,6.9933,6.9933,11071.0],["2012-05-23",7.0579,7.0579,6.9637,7.031,13698.0],["2012-05-24",7.0848,7.109,7.0525,7.074,11259.0],["2012-05-25",7.0525,7.0525,7.0175,7.0175,2439.0],["2012-05-29",7.1681,7.195,7.1681,7.195,3190.0],["2012-05-30",7.1224,7.1278,7.1117,7.1224,3002.0],["2012-05-31",7.1278,7.1493,7.1278,7.1439,4504.0],["2012-06-01",7.0552,7.1063,7.0175,7.031,27397.0],["2012-06-04",7.0498,7.1493,7.0498,7.1493,3378.0],["2012-06-05",7.187,7.2784,7.187,7.2784,1877.0],["2012-06-06",7.3699,7.3699,7.3699,7.3699,4316.0],["2012-06-07",7.386,7.3968,7.1843,7.187,34715.0],["2012-06-08",7.1466,7.2972,7.1063,7.2677,18577.0],["2012-06-11",7.273,7.2757,7.2408,7.2434,5254.0],["2012-06-12",7.2488,7.2542,7.1278,7.1278,4879.0],["2012-06-13",7.0794,7.0794,7.0283,7.0283,4504.0],["2012-06-14",7.0229,7.0229,6.9879,6.9906,11259.0],["2012-06-15",6.9637,6.9852,6.953,6.953,15200.0],["2012-06-18",7.0767,7.0848,7.0471,7.0848,6755.0],["2012-06-19",7.117,7.1278,7.1063,7.1197,7318.0],["2012-06-20",7.1197,7.1197,7.1117,7.1117,2627.0],["2012-06-21",7.1009,7.1036,7.1009,7.1036,1501.0],["2012-06-22",7.1036,7.1036,7.1036,7.1036,0.0],["2012-06-25",7.1143,7.1359,7.0982,7.1251,5442.0],["2012-06-26",7.2139,7.3107,7.2085,7.2999,5817.0],["2012-06-27",7.2273,7.2273,7.2058,7.2058,3941.0],["2012-06-28",7.1923,7.2381,7.1762,7.2327,4316.0],["2012-06-29",7.542,7.542,7.5339,7.5339,2815.0],["2012-07-02",7.5339,7.5339,7.5339,7.5339,0.0],["2012-07-03",7.5312,7.6227,7.5312,7.5931,7881.0],["2012-07-05",7.5689,7.5689,7.5097,7.5097,5442.0],["2012-07-06",7.4775,7.4775,7.4775,7.4775,7694.0],["2012-07-09",7.6092,7.62,7.5823,7.6039,6005.0],["2012-07-10",7.5797,7.5797,7.5608,7.5635,1314.0],["2012-07-11",7.577,7.5797,7.5393,7.5393,27772.0],["2012-07-12",7.542,7.577,7.5393,7.5689,23832.0],["2012-07-13",7.585,7.7195,7.585,7.7034,16889.0],["2012-07-16",7.6442,7.6496,7.6308,7.6496,9383.0],["2012-07-17",7.6496,7.6496,7.6496,7.6496,0.0],["2012-07-18",7.7034,7.7034,7.6926,7.698,4128.0],["2012-07-19",7.7545,7.7545,7.7437,7.7437,2627.0],["2012-07-20",7.7545,7.7545,7.741,7.741,4316.0],["2012-07-23",7.6657,7.6899,7.6496,7.6738,10508.0],["2012-07-24",7.6792,7.6792,7.6765,7.6765,1877.0],["2012-07-25",7.6765,7.6765,7.6765,7.6765,0.0],["2012-07-26",7.8002,7.8083,7.741,7.7868,9570.0],["2012-07-27",7.8164,7.8594,7.7922,7.8352,7694.0],["2012-07-30",7.8406,7.9535,7.8271,7.9535,11259.0],["2012-07-31",7.9589,7.9589,7.9535,7.9562,2815.0],["2012-08-01",7.967,7.9831,7.9508,7.9831,31525.0],["2012-08-02",7.932,7.9347,7.9024,7.9239,5817.0],["2012-08-03",8.0127,8.0208,7.9885,7.9885,2439.0],["2012-08-06",7.9885,7.9885,7.9885,7.9885,0.0],["2012-08-07",7.967,8.2037,7.9589,8.2037,9945.0],["2012-08-08",8.2494,8.2682,8.2494,8.2521,1126.0],["2012-08-09",8.3409,8.3678,8.1902,8.1902,22330.0],["2012-08-10",8.1364,8.1849,8.1069,8.1391,11259.0],["2012-08-13",8.1257,8.1553,8.0423,8.1418,24019.0],["2012-08-14",8.1391,8.2171,8.1337,8.2171,8257.0],["2012-08-15",8.2521,8.3678,8.2521,8.3409,6192.0],["2012-08-16",8.3812,8.5238,8.3812,8.4673,6005.0],["2012-08-17",8.4592,8.4592,8.3731,8.3731,3753.0],["2012-08-20",8.3731,8.3731,8.3731,8.3731,0.0],["2012-08-21",8.3597,8.3651,8.3597,8.3624,6380.0],["2012-08-22",8.2951,8.2951,8.2951,8.2951,188.0],["2012-08-23",8.2548,8.2548,8.2548,8.2548,3941.0],["2012-08-24",8.2548,8.2548,8.2548,8.2548,0.0],["2012-08-27",8.2333,8.2333,8.2333,8.2333,5067.0],["2012-08-28",8.0746,8.0961,8.0746,8.0961,3941.0],["2012-08-29",8.1176,8.1176,7.9751,7.9751,1689.0],["2012-08-30",7.8863,7.8997,7.8863,7.897,1501.0],["2012-08-31",7.9078,7.9562,7.9078,7.9213,6005.0],["2012-09-04",8.0262,8.0262,8.0127,8.0127,2815.0],["2012-09-05",8.0423,8.0665,8.0127,8.0665,6192.0],["2012-09-06",8.1445,8.2091,8.1364,8.2064,9383.0],["2012-09-07",8.2064,8.2064,8.2037,8.2037,6005.0],["2012-09-10",8.2037,8.2037,8.2037,8.2037,0.0],["2012-09-11",8.08,8.08,8.0423,8.045,2064.0],["2012-09-12",8.0181,8.0181,7.9589,7.9939,8820.0],["2012-09-13",7.9374,7.9401,7.9374,7.9401,1501.0],["2012-09-14",7.9347,7.9347,7.5824,7.7007,23644.0],["2012-09-17",7.6469,7.7922,7.6227,7.7922,4691.0],["2012-09-18",7.9078,7.9159,7.9051,7.9051,2627.0],["2012-09-19",7.9939,8.0638,7.9939,8.0638,1689.0],["2012-09-20",8.0073,8.0235,8.0019,8.0154,5067.0],["2012-09-21",8.0208,8.1418,7.9966,8.1364,14261.0],["2012-09-24",8.0369,8.1391,8.0046,8.1042,13511.0],["2012-09-25",8.0934,8.0934,8.0826,8.0853,10696.0],["2012-09-26",7.9724,8.0396,7.9724,8.0369,6005.0],["2012-09-27",8.0719,8.0934,8.0531,8.0557,130041.0],["2012-09-28",8.0423,8.123,8.0288,8.123,9007.0],["2012-10-01",8.1257,8.1391,8.0961,8.1257,26459.0],["2012-10-02",8.1983,8.1983,8.1418,8.1418,22330.0],["2012-10-03",8.045,8.088,8.045,8.0692,35091.0],["2012-10-04",8.1311,8.1418,8.0988,8.1068,19328.0],["2012-10-05",8.1633,8.1633,8.0665,8.0665,1689.0],["2012-10-08",8.0665,8.0665,8.0665,8.0665,0.0],["2012-10-09",8.0692,8.0853,8.0396,8.0396,10696.0],["2012-10-10",8.0853,8.0853,8.0584,8.0584,31150.0],["2012-10-11",8.1042,8.1069,8.088,8.088,10508.0],["2012-10-12",8.1069,8.1069,8.08,8.1015,6380.0],["2012-10-15",8.0907,8.0907,8.0665,8.0665,5067.0],["2012-10-16",8.0369,8.0369,8.0154,8.0208,45599.0],["2012-10-17",8.0773,8.0773,8.0638,8.0638,2252.0],["2012-10-18",8.1284,8.1311,8.0692,8.0692,6380.0],["2012-10-19",8.0235,8.0235,7.9347,7.9347,6568.0],["2012-10-22",7.8675,7.8675,7.7975,7.7975,11259.0],["2012-10-23",7.7679,7.7679,7.7357,7.7518,25145.0],["2012-10-24",7.811,7.8271,7.811,7.8217,2815.0],["2012-10-25",7.8433,7.8755,7.8433,7.8648,20079.0],["2012-10-26",7.8379,7.8567,7.811,7.8325,30962.0],["2012-10-31",7.8863,7.9939,7.8863,7.9939,12948.0],["2012-11-01",7.9562,8.088,7.9562,8.088,8820.0],["2012-11-02",8.088,8.088,8.088,8.088,0.0],["2012-11-05",8.0746,8.0773,8.0557,8.0773,4879.0],["2012-11-06",8.158,8.158,8.1149,8.1149,2252.0],["2012-11-07",8.0665,8.0665,7.9831,7.9966,33589.0],["2012-11-08",7.8298,7.9562,7.6604,7.9024,86319.0],["2012-11-09",7.8056,7.8137,7.7733,7.8137,4128.0],["2012-11-12",7.7679,7.7679,7.6819,7.698,20829.0],["2012-11-13",7.7464,7.7464,7.6899,7.7061,9383.0],["2012-11-14",7.663,7.6846,7.663,7.6657,13886.0],["2012-11-15",7.6577,7.6926,7.6066,7.6926,19516.0],["2012-11-16",7.698,7.7303,7.6765,7.7276,9383.0],["2012-11-19",7.7868,7.7975,7.7276,7.7868,6380.0],["2012-11-20",7.741,7.7814,7.741,7.7814,11822.0],["2012-11-21",7.7545,7.8244,7.7545,7.8244,751.0],["2012-11-23",7.9159,7.9159,7.9159,7.9159,2252.0],["2012-11-26",7.9186,7.9455,7.9186,7.9401,2064.0],["2012-11-27",8.0073,8.0127,7.9562,7.9562,19891.0],["2012-11-28",7.9562,7.9966,7.9562,7.9751,11822.0],["2012-11-29",7.9508,7.9966,7.9508,7.9966,10508.0],["2012-11-30",7.9993,8.0477,7.9993,8.0046,77687.0],["2012-12-03",7.9724,7.9966,7.9401,7.9966,10884.0],["2012-12-04",8.1015,8.1095,8.1015,8.1068,4316.0],["2012-12-05",8.0692,8.2091,8.0692,8.1956,11071.0],["2012-12-06",8.1418,8.1983,8.1418,8.1633,3941.0],["2012-12-07",8.1176,8.1176,8.0154,8.0504,6755.0],["2012-12-10",8.0611,8.1068,8.0423,8.0665,10133.0],["2012-12-11",8.0826,8.088,8.045,8.0692,9758.0],["2012-12-12",8.0746,8.1015,8.0692,8.0907,11822.0],["2012-12-13",8.1042,8.1042,8.0396,8.0396,20454.0],["2012-12-14",8.0235,8.0369,7.9912,8.0181,7506.0],["2012-12-17",8.0423,8.0423,7.9589,7.9589,2815.0],["2012-12-18",7.9482,8.0315,7.9455,8.0073,9195.0],["2012-12-19",8.0154,8.0342,7.8755,7.9159,13698.0],["2012-12-20",7.9751,7.9751,7.9751,7.9751,5254.0],["2012-12-21",7.8971,8.0181,7.8971,7.9159,10321.0],["2012-12-24",7.9885,8.0988,7.9455,8.0988,6568.0],["2012-12-26",8.0988,8.0988,8.0988,8.0988,0.0],["2012-12-27",8.0611,8.0611,7.9482,7.9482,1689.0],["2012-12-28",8.002,8.002,7.8917,7.9105,19328.0],["2012-12-31",7.9186,7.9186,7.8459,7.8782,27397.0],["2013-01-02",8.0315,8.0773,8.0262,8.0746,6568.0],["2013-01-03",8.0746,8.2817,7.9616,8.1472,12197.0],["2013-01-04",8.1364,8.166,8.0692,8.0988,13136.0],["2013-01-07",8.0826,8.0826,8.0262,8.0262,8444.0],["2013-01-08",8.0181,8.0181,7.9589,7.9589,4879.0],["2013-01-09",8.0127,8.0477,7.9939,8.0046,6568.0],["2013-01-10",7.9993,8.0369,7.9993,8.0288,2627.0],["2013-01-11",8.0531,8.0719,8.0396,8.0692,11259.0],["2013-01-14",8.0584,8.1069,8.01,8.0342,20266.0],["2013-01-15",8.0584,8.1553,8.0584,8.1526,3753.0],["2013-01-16",8.123,8.2736,8.1203,8.2548,24395.0],["2013-01-17",8.2279,8.2736,8.1902,8.2682,9007.0],["2013-01-18",8.2144,8.2521,8.2144,8.2521,1126.0],["2013-01-22",8.4189,8.4189,8.4027,8.4108,5067.0],["2013-01-23",8.4565,8.4565,8.2817,8.2817,3941.0],["2013-01-24",8.2575,8.2575,8.1902,8.1929,3941.0],["2013-01-25",8.1553,8.1553,8.1015,8.1176,4691.0],["2013-01-28",8.1284,8.1472,8.0288,8.0288,54231.0],["2013-01-29",8.0692,8.08,8.045,8.0746,8257.0],["2013-01-30",8.0611,8.1472,8.0584,8.1149,14449.0],["2013-01-31",8.1768,8.1768,8.1042,8.1042,5067.0],["2013-02-01",8.1069,8.1069,8.0826,8.088,10884.0],["2013-02-04",8.1311,8.244,8.1311,8.2386,26646.0],["2013-02-05",8.2171,8.2386,8.2037,8.2333,28148.0],["2013-02-06",8.2306,8.3086,8.2306,8.3032,25333.0],["2013-02-07",8.3166,8.3166,8.0531,8.0692,37155.0],["2013-02-08",8.0907,8.1176,8.0504,8.0746,37905.0],["2013-02-11",8.0665,8.1364,8.045,8.123,16889.0],["2013-02-12",8.1311,8.1418,8.0288,8.0369,28898.0],["2013-02-13",8.0396,8.0396,7.9589,7.9616,16326.0],["2013-02-14",8.0181,8.1553,7.9858,8.1553,17076.0],["2013-02-15",8.0826,8.088,8.045,8.045,7131.0],["2013-02-19",8.0504,8.1337,8.0235,8.1337,4879.0],["2013-02-20",8.0719,8.0719,8.0315,8.0396,7131.0],["2013-02-21",7.9966,7.9966,7.9347,7.9374,14261.0],["2013-02-22",7.9239,7.9858,7.9213,7.9401,17076.0],["2013-02-25",7.9105,8.08,7.9105,8.0719,12760.0],["2013-02-26",8.045,8.08,8.0262,8.0557,5442.0],["2013-02-27",8.0665,8.0961,8.0531,8.0531,4316.0],["2013-02-28",8.0369,8.0531,8.0208,8.0531,5817.0],["2013-03-01",8.1526,8.2171,8.1526,8.2118,8069.0],["2013-03-04",8.2171,8.3678,8.1795,8.3651,4879.0],["2013-03-05",8.0557,8.0719,8.0208,8.0719,73184.0],["2013-03-06",8.0638,8.0638,7.9939,8.0046,6568.0],["2013-03-07",8.0073,8.0073,7.9428,7.9831,16701.0],["2013-03-08",8.0342,8.0342,7.9966,8.0127,9383.0],["2013-03-11",8.0423,8.045,8.0046,8.0073,54231.0],["2013-03-12",8.0154,8.0288,7.9939,7.9993,49727.0],["2013-03-13",8.0235,8.0235,7.9993,8.0046,7318.0],["2013-03-14",8.0046,8.0046,7.9751,7.9885,12385.0],["2013-03-15",8.002,8.0073,7.9751,7.9804,9570.0],["2013-03-18",7.9213,7.9831,7.8782,7.9643,18577.0],["2013-03-19",7.9482,7.9535,7.8702,7.8755,19140.0],["2013-03-20",7.8755,7.8971,7.8083,7.8083,50666.0],["2013-03-21",7.8567,7.8567,7.5528,7.7464,29273.0],["2013-03-22",7.7706,7.8083,7.6442,7.7303,15575.0],["2013-03-25",7.7384,7.7384,7.663,7.6657,8632.0],["2013-03-26",7.6926,7.7948,7.6926,7.776,27772.0],["2013-03-27",7.776,7.8029,7.776,7.7868,10884.0],["2013-03-28",7.7895,7.932,7.7895,7.9105,21955.0],["2013-04-01",7.8648,7.889,7.8594,7.8836,13136.0],["2013-04-02",7.889,7.9777,7.889,7.9589,14824.0],["2013-04-03",7.9804,7.9804,7.9374,7.9697,13886.0],["2013-04-04",7.9508,7.9724,7.9508,7.9724,3002.0],["2013-04-05",7.854,7.9482,7.854,7.9213,8632.0],["2013-04-08",7.9562,8.0262,7.9266,8.0262,18953.0],["2013-04-09",8.0557,8.0584,8.0423,8.0504,9195.0],["2013-04-10",8.0961,8.1795,8.0692,8.1364,9383.0],["2013-04-11",8.1633,8.2064,8.1445,8.1768,12760.0],["2013-04-12",8.1768,8.1768,8.1445,8.1445,11822.0],["2013-04-15",8.045,8.0665,7.9643,8.0073,72433.0],["2013-04-16",8.0073,8.0315,7.9993,8.0315,34152.0],["2013-04-17",7.9266,7.967,7.9024,7.967,82191.0],["2013-04-18",7.967,8.0557,7.9616,8.0154,11822.0],["2013-04-19",8.0315,8.1122,8.0315,8.0504,13886.0],["2013-04-22",8.0396,8.0477,7.9724,8.0477,6380.0],["2013-04-23",8.0584,8.1364,8.0584,8.1176,36216.0],["2013-04-24",8.1849,8.1902,8.0961,8.1902,10321.0],["2013-04-25",8.2279,8.3193,8.1983,8.2198,1877.0],["2013-04-26",8.2386,8.2736,8.2386,8.2736,1126.0],["2013-04-29",8.3355,8.3516,8.244,8.3059,11071.0],["2013-04-30",8.3059,8.4511,8.3059,8.4189,6192.0],["2013-05-01",8.2951,8.4995,8.2951,8.4592,22706.0],["2013-05-02",8.4861,8.4861,8.4054,8.4054,1877.0],["2013-05-03",8.4216,8.4216,8.2817,8.2924,10884.0],["2013-05-06",8.279,8.3516,8.244,8.3516,12948.0],["2013-05-07",8.3973,8.4296,8.3812,8.4296,9195.0],["2013-05-08",8.4296,8.4296,8.3409,8.3435,8444.0],["2013-05-09",8.3543,8.4296,8.314,8.3435,44661.0],["2013-05-10",8.3113,8.3167,8.2548,8.2575,14824.0],["2013-05-13",8.2225,8.2333,8.0692,8.2091,19703.0],["2013-05-14",8.1875,8.2037,8.1364,8.1472,7881.0],["2013-05-15",8.1068,8.1822,8.0504,8.1822,29461.0],["2013-05-16",8.2333,8.2333,8.1122,8.1122,9570.0],["2013-05-17",7.9939,8.0288,7.9239,7.9239,86694.0],["2013-05-20",8.1337,8.1364,7.9159,8.1364,3941.0],["2013-05-21",8.01,8.1849,8.002,8.1849,32276.0],["2013-05-22",8.1472,8.1956,8.0907,8.0907,4128.0],["2013-05-23",8.1042,8.2171,8.0961,8.2171,5067.0],["2013-05-24",8.1633,8.166,8.0853,8.0853,2252.0],["2013-05-28",8.0665,8.0746,7.9804,7.9885,15950.0],["2013-05-29",8.0557,8.0557,7.9347,7.9347,16326.0],["2013-05-30",7.8621,7.9347,7.8002,7.8083,19703.0],["2013-05-31",7.8002,7.8164,7.6873,7.6873,41095.0],["2013-06-03",7.6577,7.7061,7.5312,7.6308,52167.0],["2013-06-04",7.62,7.7222,7.62,7.7061,15763.0],["2013-06-05",7.7249,7.7249,7.62,7.7088,16889.0],["2013-06-06",7.6765,7.8917,7.663,7.8917,9945.0],["2013-06-07",7.9455,7.9455,7.8621,7.8728,12197.0],["2013-06-10",7.9105,7.9266,7.7437,7.7464,42597.0],["2013-06-11",7.8325,7.8325,7.7384,7.8002,16701.0],["2013-06-12",7.9024,7.9051,7.7787,7.7814,32463.0],["2013-06-13",7.7841,7.7841,7.7061,7.7061,21580.0],["2013-06-14",7.7034,7.7733,7.6496,7.6819,25708.0],["2013-06-17",7.7115,7.8917,7.7115,7.8352,36029.0],["2013-06-18",7.8137,7.8325,7.5339,7.5958,264774.0],["2013-06-19",7.5339,7.6092,7.4371,7.4371,262898.0],["2013-06-20",7.3161,7.4506,7.1547,7.1547,659777.0],["2013-06-21",7.8002,8.0692,7.3322,7.3752,553755.0],["2013-06-24",7.5312,7.5312,7.2165,7.3779,100017.0],["2013-06-25",7.1412,7.4398,7.1412,7.4263,110151.0],["2013-06-26",7.4953,7.7542,7.4953,7.6316,92887.0],["2013-06-27",7.5771,7.6588,7.5226,7.6125,150495.0],["2013-06-28",7.5226,7.6316,7.4626,7.6043,77499.0],["2013-07-01",7.6861,7.9341,7.6588,7.8851,57233.0],["2013-07-02",8.0213,8.0213,7.5498,7.5771,150871.0],["2013-07-03",7.6861,7.6861,7.5362,7.5444,22518.0],["2013-07-05",7.5335,7.5389,7.4272,7.5062,29649.0],["2013-07-08",7.449,7.5253,7.4272,7.4626,58922.0],["2013-07-09",7.449,7.498,7.4299,7.4626,52917.0],["2013-07-10",7.4626,7.5226,7.3836,7.4653,26083.0],["2013-07-11",7.4817,7.5198,7.389,7.4571,45599.0],["2013-07-12",7.4626,7.4871,7.449,7.4871,15950.0],["2013-07-15",7.4026,7.7297,7.4026,7.6588,43160.0],["2013-07-16",7.6588,7.7243,7.6534,7.6861,42221.0],["2013-07-17",7.6643,7.6752,7.5008,7.6207,22518.0],["2013-07-18",7.4708,7.5662,7.4708,7.4899,29461.0],["2013-07-19",7.4435,7.4871,7.2909,7.3263,107711.0],["2013-07-22",7.3754,7.3754,7.2664,7.2963,119158.0],["2013-07-23",7.3018,7.5852,7.3018,7.5307,40908.0],["2013-07-24",7.5962,7.5962,7.4163,7.4163,25333.0],["2013-07-25",7.5008,7.5062,7.3836,7.3917,40157.0],["2013-07-26",7.3917,7.4326,7.3045,7.4326,72058.0],["2013-07-29",7.3672,7.5117,7.3645,7.4899,24019.0],["2013-07-30",7.4626,7.5852,7.449,7.5498,23456.0],["2013-07-31",7.5062,7.5062,7.3699,7.449,19328.0],["2013-08-01",7.4599,7.4817,7.3427,7.3781,75435.0],["2013-08-02",7.359,7.3781,7.2882,7.3045,43160.0],["2013-08-05",7.2773,7.4626,7.2773,7.4626,36779.0],["2013-08-06",7.3618,7.4244,7.3399,7.3754,31713.0],["2013-08-07",7.3727,7.3727,7.2854,7.3345,34152.0],["2013-08-08",7.359,7.3945,7.2146,7.2636,37155.0],["2013-08-09",7.2718,7.3345,7.2391,7.3318,59297.0],["2013-08-12",7.4408,7.4408,7.2364,7.2364,53856.0],["2013-08-13",7.4054,7.4054,7.1137,7.2146,46913.0],["2013-08-14",7.1955,7.22,7.0892,7.1383,59860.0],["2013-08-15",7.1546,7.2391,7.0865,7.1628,61549.0],["2013-08-16",7.2609,7.2609,7.0865,7.0865,52917.0],["2013-08-19",7.1137,7.1137,6.8166,6.8275,67366.0],["2013-08-20",6.8275,6.9884,6.7294,6.9175,73184.0],["2013-08-21",6.8848,7.0456,6.8848,6.9148,30587.0],["2013-08-22",6.9502,7.0865,6.893,7.0265,85944.0],["2013-08-23",7.0183,7.1192,6.9584,7.0919,52167.0],["2013-08-26",7.1546,7.3645,7.1437,7.3045,40532.0],["2013-08-27",7.2255,7.2854,7.0347,7.0401,176579.0],["2013-08-28",7.0429,7.0865,6.9502,6.9529,41283.0],["2013-08-29",6.9993,6.9993,6.9229,6.9447,33589.0],["2013-08-30",7.0047,7.2337,6.9938,7.0483,45599.0],["2013-09-03",7.0456,7.0456,6.8848,6.9502,29461.0],["2013-09-04",6.9665,7.2664,6.9475,7.1655,42597.0],["2013-09-05",7.2228,7.2473,7.0974,7.141,19516.0],["2013-09-06",7.19,7.2064,7.0728,7.0728,15950.0],["2013-09-09",7.0865,7.1083,7.0483,7.0756,22706.0],["2013-09-10",7.1137,7.1546,7.0865,7.1546,31525.0],["2013-09-11",7.1492,7.1492,7.0647,7.0783,21767.0],["2013-09-12",7.081,7.1655,7.0647,7.1083,30775.0],["2013-09-13",7.1083,7.1846,7.1056,7.1192,34528.0],["2013-09-16",7.2255,7.2664,7.1573,7.1682,42409.0],["2013-09-17",7.1982,7.2391,7.1819,7.2309,46725.0],["2013-09-18",7.2118,7.4517,7.2091,7.4435,46162.0],["2013-09-19",7.4926,7.5989,7.3209,7.3699,29086.0],["2013-09-20",7.4408,7.4408,7.2364,7.2827,34903.0],["2013-09-23",7.2337,7.2555,7.1873,7.2118,24957.0],["2013-09-24",7.1955,7.2555,7.1682,7.2037,47475.0],["2013-09-25",7.2309,7.2527,7.171,7.1819,26271.0],["2013-09-26",7.2515,7.2515,7.1741,7.2266,19891.0],["2013-09-27",7.2128,7.3012,7.1575,7.257,81440.0],["2013-09-30",7.2515,7.3924,7.2515,7.3703,33777.0],["2013-10-01",7.4311,7.4311,7.0553,7.3731,61362.0],["2013-10-02",7.3786,7.5444,7.3786,7.5334,19516.0],["2013-10-03",7.5283,7.5508,7.4163,7.5508,25520.0],["2013-10-04",7.4639,7.4667,7.3687,7.4051,19891.0],["2013-10-07",7.3967,7.4443,7.2875,7.3295,51791.0],["2013-10-08",7.2679,7.2819,7.0942,7.1923,46537.0],["2013-10-09",7.1278,7.1755,7.1138,7.1278,53480.0],["2013-10-10",7.2091,7.2091,7.1138,7.153,66240.0],["2013-10-11",7.1699,7.1839,7.1306,7.153,96264.0],["2013-10-14",7.1502,7.2875,7.1418,7.2455,27397.0],["2013-10-15",7.167,7.3463,7.139,7.3239,68305.0],["2013-10-16",7.2931,7.4079,7.2819,7.4023,51416.0],["2013-10-17",7.4415,7.4639,7.3995,7.4471,101519.0],["2013-10-18",7.4919,7.6376,7.4723,7.6264,149932.0],["2013-10-21",7.6684,7.7552,7.6376,7.6516,68305.0],["2013-10-22",7.6292,7.6936,7.5592,7.5592,33589.0],["2013-10-23",7.5564,7.5732,7.5059,7.5311,39031.0],["2013-10-24",7.4975,7.5451,7.4415,7.4555,212795.0],["2013-10-25",7.5031,7.562,7.4191,7.5564,197408.0],["2013-10-28",7.5732,7.5872,7.4835,7.5171,55544.0],["2013-10-29",7.5199,7.6488,7.5199,7.6012,48601.0],["2013-10-30",7.6824,7.6852,7.5928,7.6348,26083.0],["2013-10-31",7.702,7.7132,7.5648,7.6908,21392.0],["2013-11-01",7.6264,7.8448,7.4555,7.4947,131730.0],["2013-11-04",7.5788,7.6488,7.5059,7.646,67366.0],["2013-11-05",7.7328,7.7328,7.4919,7.66,98892.0],["2013-11-06",7.6796,7.7692,7.6796,7.6992,69806.0],["2013-11-07",7.7552,7.7608,7.7048,7.7104,72058.0],["2013-11-08",7.7188,7.7244,7.6544,7.6824,69431.0],["2013-11-11",7.6824,7.702,7.646,7.688,136234.0],["2013-11-12",7.688,7.7048,7.562,7.6096,51979.0],["2013-11-13",7.6152,7.758,7.5872,7.7496,44098.0],["2013-11-14",7.7636,7.7636,7.6236,7.7132,33589.0],["2013-11-15",7.772,7.772,7.6628,7.674,59673.0],["2013-11-18",7.7552,7.7552,7.6572,7.6712,43160.0],["2013-11-19",7.674,7.6992,7.5479,7.5536,45224.0],["2013-11-20",7.6068,7.6068,7.4471,7.5003,42972.0],["2013-11-21",7.4611,7.5199,7.4387,7.4583,50290.0],["2013-11-22",7.4639,7.6348,7.4639,7.6348,35278.0],["2013-11-25",7.7216,7.772,7.6628,7.7272,50290.0],["2013-11-26",7.7468,7.772,7.576,7.576,52542.0],["2013-11-27",7.59,7.6096,7.4303,7.5872,35841.0],["2013-11-29",7.6292,7.6292,7.5704,7.5816,35841.0],["2013-12-02",7.5816,7.5816,7.3463,7.3519,66991.0],["2013-12-03",7.3295,7.4751,7.3099,7.4555,48977.0],["2013-12-04",7.4723,7.4723,7.1951,7.2735,120096.0],["2013-12-05",7.2511,7.3099,7.2455,7.2847,19516.0],["2013-12-06",7.2595,7.3547,7.2539,7.3519,30962.0],["2013-12-09",7.3743,7.3827,7.2595,7.2791,24207.0],["2013-12-10",7.3211,7.3239,7.2819,7.3071,30399.0],["2013-12-11",7.3351,7.3659,7.3267,7.3575,26083.0],["2013-12-12",7.4275,7.4275,7.2623,7.2651,66616.0],["2013-12-13",7.3407,7.4247,7.3211,7.3855,53105.0],["2013-12-16",7.3911,7.3911,7.2483,7.2511,50290.0],["2013-12-17",7.2875,7.2875,7.1923,7.2287,59673.0],["2013-12-18",7.2819,7.2819,7.1138,7.125,60611.0],["2013-12-19",7.125,7.2427,7.1082,7.1783,64739.0],["2013-12-20",7.1979,7.3323,7.1727,7.2119,105459.0],["2013-12-23",7.2623,7.2931,7.1951,7.2399,74122.0],["2013-12-24",7.2343,7.3295,7.2343,7.3239,43722.0],["2013-12-26",7.3239,7.4051,7.2287,7.2763,83129.0],["2013-12-27",7.4049,7.4049,7.243,7.2942,100205.0],["2013-12-30",7.3027,7.4277,7.297,7.3453,112590.0],["2013-12-31",7.4277,7.4703,7.3851,7.4305,58547.0],["2014-01-02",7.4845,7.4987,7.4049,7.4958,67179.0],["2014-01-03",7.4987,7.6265,7.4987,7.5953,57233.0],["2014-01-06",7.6123,7.6237,7.5697,7.5725,43722.0],["2014-01-07",7.5839,7.5839,7.4845,7.5015,57233.0],["2014-01-08",7.5015,7.51,7.4419,7.4618,137360.0],["2014-01-09",7.422,7.4589,7.422,7.439,48038.0],["2014-01-10",7.4476,7.4476,7.3851,7.4135,124037.0],["2014-01-13",7.4532,7.4589,7.3879,7.405,65115.0],["2014-01-14",7.3964,7.3964,7.2999,7.2999,60611.0],["2014-01-15",7.3169,7.3453,7.243,7.243,74122.0],["2014-01-16",7.2658,7.3765,7.2487,7.3027,54794.0],["2014-01-17",7.3283,7.3283,7.2544,7.2572,53856.0],["2014-01-21",7.3993,7.4277,7.3311,7.3737,50290.0],["2014-01-22",7.3794,7.3879,7.2714,7.2771,38281.0],["2014-01-23",7.3311,7.3311,7.1777,7.1777,93450.0],["2014-01-24",7.2743,7.4192,7.1237,7.2743,67554.0],["2014-01-27",7.3169,7.4987,7.2828,7.4021,69993.0],["2014-01-28",7.4192,7.4192,7.3254,7.3879,37155.0],["2014-01-29",7.3765,7.4305,7.2743,7.28,40157.0],["2014-01-30",7.3197,7.4135,7.3027,7.3709,48038.0],["2014-01-31",7.3311,7.5413,7.2942,7.4873,30024.0],["2014-02-03",7.5328,7.564,7.297,7.3141,96077.0],["2014-02-04",7.3283,7.3737,7.2771,7.2828,44848.0],["2014-02-05",7.2686,7.4589,7.243,7.4589,16701.0],["2014-02-06",7.4845,7.7685,7.4845,7.7515,77312.0],["2014-02-07",7.7799,8.0753,7.7799,7.9247,54231.0],["2014-02-10",7.9446,7.9446,7.8452,7.9134,63613.0],["2014-02-11",7.9247,7.9645,7.8509,7.9333,44473.0],["2014-02-12",7.9105,8.0071,7.9105,7.9872,69431.0],["2014-02-13",7.9958,8.0724,7.9532,8.0696,44661.0],["2014-02-14",8.0696,8.1179,8.0554,8.0838,41095.0],["2014-02-18",8.1179,8.1179,8.0242,8.0582,45974.0],["2014-02-19",7.902,7.9787,7.8878,7.902,67742.0],["2014-02-20",7.8679,7.9418,7.831,7.8481,44661.0],["2014-02-21",7.8509,7.8537,7.7941,7.8111,30962.0],["2014-02-24",7.8452,7.9105,7.8367,7.8821,34340.0],["2014-02-25",7.8935,7.9446,7.8679,7.9134,104709.0],["2014-02-26",7.9472,7.9788,7.9128,7.9529,86694.0],["2014-02-27",7.9644,8.1766,7.9644,8.168,89321.0],["2014-02-28",8.1823,8.2224,8.0562,8.1508,42221.0],["2014-03-03",8.1135,8.1938,8.0619,8.1708,57796.0],["2014-03-04",8.1708,8.1708,8.0906,8.1135,39594.0],["2014-03-05",8.1078,8.211,8.1078,8.211,23456.0],["2014-03-06",8.1508,8.2568,8.1508,8.231,19516.0],["2014-03-07",8.211,8.2454,8.1794,8.2196,26459.0],["2014-03-10",8.2454,8.2454,8.1278,8.145,45036.0],["2014-03-11",8.0934,8.5292,8.0934,8.5292,76937.0],["2014-03-12",8.2167,8.2568,8.1307,8.2052,85756.0],["2014-03-13",8.2052,8.2855,8.1938,8.254,30775.0],["2014-03-14",8.2167,8.3486,8.2024,8.2597,53293.0],["2014-03-17",8.3371,8.4002,8.2826,8.3371,39407.0],["2014-03-18",8.3343,8.3744,8.2224,8.254,16889.0],["2014-03-19",8.2052,8.383,8.2052,8.2196,27209.0],["2014-03-20",8.2196,8.231,8.0877,8.0906,53480.0],["2014-03-21",8.0934,8.2052,8.082,8.188,71870.0],["2014-03-24",8.0705,8.1307,7.9873,8.1135,100205.0],["2014-03-25",8.0648,8.0648,7.9816,7.9931,29086.0],["2014-03-26",7.996,8.1565,7.9759,8.1565,47100.0],["2014-03-27",8.1135,8.3199,8.0963,8.3113,18390.0],["2014-03-28",8.3142,8.3343,8.2167,8.3085,61925.0],["2014-03-31",8.3285,8.3715,8.3142,8.3543,63238.0],["2014-04-01",8.3744,8.3773,8.1995,8.254,36216.0],["2014-04-02",8.2253,8.34,8.1307,8.3371,48601.0],["2014-04-03",8.3113,8.34,8.2769,8.3228,80314.0],["2014-04-04",8.4059,8.4203,8.2769,8.3486,78625.0],["2014-04-07",8.383,8.383,8.1708,8.2769,55169.0],["2014-04-08",8.3257,8.4117,8.3199,8.3945,39031.0],["2014-04-09",8.4203,8.5206,8.3887,8.4977,66428.0],["2014-04-10",8.4805,8.5034,8.4174,8.4747,47475.0],["2014-04-11",8.3429,8.4231,8.3142,8.4117,41846.0],["2014-04-14",8.3601,8.3601,8.2052,8.2654,58734.0],["2014-04-15",8.1966,8.2855,8.1708,8.274,35278.0],["2014-04-16",8.2482,8.3687,8.231,8.3658,22518.0],["2014-04-17",8.3945,8.3945,8.2855,8.3314,19516.0],["2014-04-21",8.2712,8.3085,8.2253,8.2425,32651.0],["2014-04-22",8.2425,8.2425,8.1622,8.188,22143.0],["2014-04-23",8.1622,8.1737,8.1135,8.1508,29836.0],["2014-04-24",8.1536,8.2998,8.0848,8.2597,38468.0],["2014-04-25",8.2826,8.3343,8.254,8.3027,28523.0],["2014-04-28",8.3142,8.3228,8.2425,8.3113,14074.0],["2014-04-29",8.3687,8.4002,8.3085,8.3085,15950.0],["2014-04-30",8.3171,8.4059,8.3171,8.3457,19140.0],["2014-05-01",8.3429,8.3887,8.3285,8.3801,60048.0],["2014-05-02",8.4231,8.5292,8.4231,8.4633,47851.0],["2014-05-05",8.5149,8.5149,8.4346,8.4805,37342.0],["2014-05-06",8.4891,8.4891,8.3744,8.4174,32463.0],["2014-05-07",8.4661,8.5292,8.4346,8.5292,57609.0],["2014-05-08",8.4919,8.5722,8.4862,8.5607,32839.0],["2014-05-09",8.4948,8.512,8.4088,8.426,37530.0],["2014-05-12",8.4289,8.4719,8.3916,8.4661,24957.0],["2014-05-13",8.4518,8.4891,8.3945,8.4031,35091.0],["2014-05-14",8.3916,8.4575,8.3916,8.4575,13511.0],["2014-05-15",8.4432,8.4432,8.3572,8.4203,23644.0],["2014-05-16",8.4604,8.5177,8.4432,8.5005,12197.0],["2014-05-19",8.5349,8.598,8.5349,8.5665,16513.0],["2014-05-20",8.5206,8.5206,8.426,8.5005,32651.0],["2014-05-21",8.426,8.4862,8.426,8.4489,32276.0],["2014-05-22",8.4833,8.5149,8.4317,8.469,32276.0],["2014-05-23",8.4747,8.5235,8.4489,8.4862,36779.0],["2014-05-27",8.5378,8.5951,8.5292,8.5693,70744.0],["2014-05-28",8.6269,8.6269,8.5223,8.592,54794.0],["2014-05-29",8.5688,8.7692,8.5542,8.714,62487.0],["2014-05-30",8.4119,8.4293,8.3219,8.3538,719638.0],["2014-06-02",8.3132,8.3509,8.3015,8.319,95139.0],["2014-06-03",8.319,8.3248,8.2783,8.319,97203.0],["2014-06-04",8.3044,8.319,8.2405,8.2405,91573.0],["2014-06-05",8.258,8.348,8.2289,8.3364,115968.0],["2014-06-06",8.3451,8.3596,8.2928,8.319,56107.0],["2014-06-09",8.3422,8.3829,8.3422,8.3538,56483.0],["2014-06-10",8.3509,8.3538,8.2725,8.2812,104896.0],["2014-06-11",8.3364,8.348,8.2434,8.2957,75998.0],["2014-06-12",8.3277,8.3306,8.2783,8.3161,47851.0],["2014-06-13",8.3132,8.3364,8.2928,8.3248,25520.0],["2014-06-16",8.3248,8.4439,8.3248,8.4381,34528.0],["2014-06-17",8.4003,8.4526,8.3916,8.3945,89321.0],["2014-06-18",8.3945,8.4468,8.3596,8.4322,38093.0],["2014-06-19",8.4468,8.47,8.3712,8.4206,51416.0],["2014-06-20",8.4235,8.5368,8.4235,8.5339,42221.0],["2014-06-23",8.5571,8.6065,8.5281,8.5513,56295.0],["2014-06-24",8.5513,8.5513,8.4961,8.5078,48789.0],["2014-06-25",8.5368,8.5688,8.4961,8.563,57046.0],["2014-06-26",8.5339,8.5833,8.5339,8.5833,12385.0],["2014-06-27",8.563,8.5862,8.5252,8.5659,32651.0],["2014-06-30",8.5659,8.6094,8.56,8.6065,34152.0],["2014-07-01",8.6588,8.6588,8.5484,8.5891,20454.0],["2014-07-02",8.6269,8.7111,8.5862,8.6007,88758.0],["2014-07-03",8.5949,8.6472,8.5542,8.6472,28148.0],["2014-07-07",8.6472,8.6472,8.5397,8.5746,57984.0],["2014-07-08",8.5949,8.5949,8.5194,8.5368,37342.0],["2014-07-09",8.5659,8.5804,8.5223,8.5659,70932.0],["2014-07-10",8.5891,8.5978,8.531,8.5775,61737.0],["2014-07-11",8.5688,8.5688,8.4932,8.5107,44285.0],["2014-07-14",8.5397,8.6094,8.4816,8.4816,143928.0],["2014-07-15",8.4642,8.4816,8.4032,8.4206,51041.0],["2014-07-16",8.47,8.47,8.4177,8.4381,64927.0],["2014-07-17",8.4497,8.4526,8.4119,8.4322,29836.0],["2014-07-18",8.4351,8.4584,8.3974,8.4061,46350.0],["2014-07-21",8.4381,8.4642,8.4119,8.4497,63238.0],["2014-07-22",8.4584,8.4758,8.3567,8.38,80877.0],["2014-07-23",8.3945,8.563,8.3712,8.5426,47475.0],["2014-07-24",8.563,8.5688,8.5078,8.5194,19328.0],["2014-07-25",8.5455,8.5455,8.4061,8.4177,48601.0],["2014-07-28",8.4351,8.5281,8.4235,8.5136,22330.0],["2014-07-29",8.4932,8.5339,8.4584,8.4845,237565.0],["2014-07-30",8.4497,8.5107,8.3509,8.3596,101331.0],["2014-07-31",8.3073,8.3654,8.2522,8.2551,76186.0],["2014-08-01",8.2783,8.348,8.2667,8.3248,49352.0],["2014-08-04",8.3219,8.4119,8.3219,8.3625,42221.0],["2014-08-05",8.3015,8.3102,8.2086,8.2928,80127.0],["2014-08-06",8.2231,8.4381,8.2028,8.4351,75811.0],["2014-08-07",8.4148,8.5049,8.4148,8.4874,34903.0],["2014-08-08",8.4468,8.4729,8.4264,8.4351,31525.0],["2014-08-11",8.4235,8.5107,8.4235,8.4961,47100.0],["2014-08-12",8.5049,8.5049,8.3829,8.4613,33589.0],["2014-08-13",8.4991,8.5049,8.4381,8.4497,34152.0],["2014-08-14",8.47,8.5426,8.4555,8.5223,29461.0],["2014-08-15",8.5571,8.6007,8.5252,8.592,28523.0],["2014-08-18",8.6036,8.6152,8.5397,8.6123,79939.0],["2014-08-19",8.5891,8.6152,8.5542,8.56,72245.0],["2014-08-20",8.5513,8.5804,8.5107,8.5107,69993.0],["2014-08-21",8.5252,8.5862,8.4816,8.4961,61737.0],["2014-08-22",8.5107,8.592,8.4758,8.5542,22518.0],["2014-08-25",8.6269,8.6269,8.5368,8.5542,60799.0],["2014-08-26",8.5833,8.5978,8.5455,8.5833,71495.0],["2014-08-27",8.6416,8.7681,8.6121,8.7652,43910.0],["2014-08-28",8.7652,8.777,8.7181,8.7564,46537.0],["2014-08-29",8.7564,8.827,8.721,8.7357,48414.0],["2014-09-02",8.7416,8.7416,8.6298,8.6416,47475.0],["2014-09-03",8.6798,8.6798,8.5562,8.5739,61737.0],["2014-09-04",8.6828,8.7004,8.568,8.5945,73559.0],["2014-09-05",8.6062,8.6474,8.5562,8.5621,42784.0],["2014-09-08",8.5533,8.5592,8.4444,8.4915,58172.0],["2014-09-09",8.5121,8.7681,8.4179,8.465,74309.0],["2014-09-10",8.4414,8.4885,8.3914,8.4797,34340.0],["2014-09-11",8.3884,8.4885,8.3884,8.4238,67179.0],["2014-09-12",8.3884,8.4061,8.3149,8.3502,82191.0],["2014-09-15",8.3914,8.6475,8.3914,8.6239,143740.0],["2014-09-16",8.6651,8.8182,8.6151,8.8152,69806.0],["2014-09-17",8.8299,8.8711,8.7799,8.7858,81440.0],["2014-09-18",8.8505,9.0448,8.8329,9.0301,99455.0],["2014-09-19",9.0213,9.3892,9.0213,9.3362,90635.0],["2014-09-22",9.3126,9.3126,8.9506,9.0889,76937.0],["2014-09-23",9.0389,9.0978,8.9889,8.9889,41846.0],["2014-09-24",8.9653,8.98,8.8711,8.9094,62300.0],["2014-09-25",8.877,8.9065,8.6887,8.8152,118032.0],["2014-09-26",8.8064,8.9948,8.7917,8.98,41658.0],["2014-09-29",8.9683,8.9948,8.9006,8.9918,28523.0],["2014-09-30",9.0183,9.0831,8.9683,8.9683,101331.0],["2014-10-01",8.9683,8.9712,8.8623,8.8682,78625.0],["2014-10-02",8.8152,8.9712,8.8152,8.9712,65490.0],["2014-10-03",8.9123,8.9742,8.8388,8.8653,91761.0],["2014-10-06",8.9418,9.0124,8.877,9.0095,70181.0],["2014-10-07",8.9653,9.1596,8.9447,9.0389,103208.0],["2014-10-08",9.0801,9.1831,8.9594,9.1566,174327.0],["2014-10-09",9.1625,9.1949,9.0065,9.0065,56295.0],["2014-10-10",8.9918,9.0095,8.7917,8.8093,55169.0],["2014-10-13",8.8476,8.9123,8.7711,8.8535,21955.0],["2014-10-14",8.8064,8.8594,8.6857,8.8594,147305.0],["2014-10-15",8.7593,8.7976,8.5297,8.6121,203413.0],["2014-10-16",8.4238,8.6975,8.2589,8.6386,108649.0],["2014-10-17",8.7681,8.9594,8.7475,8.9035,78438.0],["2014-10-20",8.8682,8.9359,8.7711,8.9359,63989.0],["2014-10-21",8.9359,9.1684,8.9359,9.0831,40908.0],["2014-10-22",9.1154,9.345,9.0507,9.2803,79751.0],["2014-10-23",9.3421,9.3774,9.1625,9.1684,42034.0],["2014-10-24",9.2243,9.2508,9.1037,9.2273,34340.0],["2014-10-27",9.2273,9.3833,9.1096,9.1125,80314.0],["2014-10-28",9.1007,9.4127,9.1007,9.4127,106210.0],["2014-10-29",9.4363,9.4598,9.2214,9.2302,40908.0],["2014-10-30",9.2744,9.2744,9.1478,9.2243,55732.0],["2014-10-31",9.2567,9.3126,9.1684,9.3097,47288.0],["2014-11-03",9.3156,9.3362,9.2714,9.295,68492.0],["2014-11-04",9.0301,9.0301,8.6622,8.8505,349217.0],["2014-11-05",8.7887,8.9565,8.774,8.8299,124975.0],["2014-11-06",8.8653,8.8653,8.6651,8.8476,88571.0],["2014-11-07",8.8917,8.9771,8.8741,8.9388,67929.0],["2014-11-10",9.0065,9.0065,8.8005,8.933,116906.0],["2014-11-11",8.98,9.0389,8.8888,9.0389,66803.0],["2014-11-12",9.0654,9.1096,8.98,9.0742,84630.0],["2014-11-13",9.0889,9.1125,8.9594,8.9594,89697.0],["2014-11-14",9.0212,9.1302,8.9859,9.0654,62675.0],["2014-11-17",9.0683,9.0889,9.0183,9.0772,126101.0],["2014-11-18",9.0889,9.3038,9.0772,9.3009,73371.0],["2014-11-19",9.295,9.4186,9.295,9.3421,80690.0],["2014-11-20",9.4186,9.4981,9.3185,9.4981,215422.0],["2014-11-21",9.6305,9.6305,9.4333,9.4892,85005.0],["2014-11-24",9.5452,9.5746,9.4569,9.5128,91010.0],["2014-11-25",9.448,9.5246,9.3332,9.5246,145616.0],["2014-11-26",9.661,9.664,9.378,9.4942,60423.0],["2014-11-28",9.4465,9.4465,9.1546,9.1754,143177.0],["2014-12-01",9.3035,9.3035,9.1605,9.1963,124600.0],["2014-12-02",9.1605,9.2678,9.0741,9.2678,65490.0],["2014-12-03",9.2797,9.3988,9.235,9.3929,25520.0],["2014-12-04",9.4048,9.4257,9.2707,9.3482,46725.0],["2014-12-05",9.3095,9.3422,9.0652,9.1099,59485.0],["2014-12-08",9.0175,9.0235,8.7613,8.8686,110526.0],["2014-12-09",8.8418,9.0652,8.8269,9.0652,74497.0],["2014-12-10",9.0145,9.098,8.6124,8.6392,224617.0],["2014-12-11",8.6213,8.7405,8.5588,8.6303,69993.0],["2014-12-12",8.5647,8.6869,8.5647,8.6451,43722.0],["2014-12-15",8.7703,8.8239,8.4902,8.517,113716.0],["2014-12-16",8.4813,8.672,8.4515,8.4753,58359.0],["2014-12-17",8.4992,8.7047,8.4366,8.7047,60799.0],["2014-12-18",8.7703,8.9579,8.7584,8.8567,93450.0],["2014-12-19",8.8418,9.1873,8.7137,9.1397,65302.0],["2014-12-22",9.0533,9.086,8.8358,8.8835,43910.0],["2014-12-23",8.8626,8.9907,8.7971,8.9341,36029.0],["2014-12-24",8.9848,9.1009,8.952,9.0026,67929.0],["2014-12-26",8.9967,9.1516,8.9282,8.9431,16138.0],["2014-12-29",8.9371,9.1814,8.9371,9.1635,36404.0],["2014-12-30",9.1307,9.1963,9.1158,9.1307,24019.0],["2014-12-31",9.1635,9.3035,9.1635,9.2141,57984.0],["2015-01-02",9.2499,9.3363,9.2082,9.3303,49352.0],["2015-01-05",9.3184,9.5627,9.241,9.515,51604.0],["2015-01-06",9.5329,9.5389,9.3452,9.3988,80690.0],["2015-01-07",9.4584,9.4703,9.1486,9.3154,111464.0],["2015-01-08",9.3839,9.4286,9.1397,9.1695,61737.0],["2015-01-09",9.1575,9.1575,9.0503,9.0533,101143.0],["2015-01-12",9.1635,9.2469,9.0145,9.2469,118220.0],["2015-01-13",9.2618,9.2707,8.9937,9.0831,55169.0],["2015-01-14",9.0116,9.2916,9.0116,9.2499,75811.0],["2015-01-15",9.3542,9.4823,9.2648,9.4703,58734.0],["2015-01-16",9.4644,9.7891,9.3839,9.664,63050.0],["2015-01-20",9.7325,9.7325,9.5329,9.5835,46350.0],["2015-01-21",9.5746,9.6104,9.3899,9.4227,75998.0],["2015-01-22",9.3899,9.4346,9.3333,9.372,53105.0],["2015-01-23",9.3571,9.4674,9.3512,9.3631,39219.0],["2015-01-26",9.3839,9.5329,9.3601,9.518,46162.0],["2015-01-27",9.4852,9.6461,9.4852,9.5895,51416.0],["2015-01-28",9.5955,9.5955,9.4733,9.512,22330.0],["2015-01-29",9.4495,9.6253,9.4495,9.5776,40157.0],["2015-01-30",9.4584,9.7146,9.4584,9.5806,132293.0],["2015-02-02",9.6729,9.7414,9.5299,9.6074,81628.0],["2015-02-03",9.7027,9.7027,9.3393,9.3512,117094.0],["2015-02-04",9.2856,9.4018,9.098,9.1635,105835.0],["2015-02-05",9.1754,9.4286,9.1754,9.2737,136422.0],["2015-02-06",9.3154,9.5091,9.0563,9.1188,188401.0],["2015-02-09",9.3273,9.372,9.1695,9.3542,141863.0],["2015-02-10",9.3631,9.3929,9.1724,9.2201,216173.0],["2015-02-11",9.1963,9.232,9.1426,9.1844,84255.0],["2015-02-12",9.3124,9.3571,9.229,9.2469,85005.0],["2015-02-13",9.3303,9.3422,9.232,9.3035,84255.0],["2015-02-17",9.4018,9.4882,9.3035,9.3839,89884.0],["2015-02-18",9.3631,9.4674,9.235,9.4674,60423.0],["2015-02-19",9.3988,9.4763,9.3184,9.3452,60423.0],["2015-02-20",9.372,9.3839,9.3005,9.3154,60986.0],["2015-02-23",9.3363,9.3571,9.2529,9.3512,65865.0],["2015-02-24",9.3393,9.3393,9.1992,9.3005,125726.0],["2015-02-25",9.3564,9.4862,9.302,9.3383,82378.0],["2015-02-26",9.3956,9.4439,9.302,9.3292,67554.0],["2015-02-27",9.3775,9.4772,9.2809,9.29,44848.0],["2015-03-02",9.3353,9.4349,9.302,9.3896,75060.0],["2015-03-03",9.4198,9.4349,9.302,9.4228,51416.0],["2015-03-04",9.3685,9.4953,9.3171,9.4953,41095.0],["2015-03-05",9.4228,9.4741,9.3141,9.3232,72996.0],["2015-03-06",9.3081,9.3202,9.1118,9.1601,56107.0],["2015-03-09",9.1601,9.1783,9.0605,9.0756,90635.0],["2015-03-10",9.0092,9.0182,8.7888,8.8914,121410.0],["2015-03-11",8.8703,8.973,8.8552,8.9307,71119.0],["2015-03-12",9.0122,9.1873,8.9881,9.1028,72996.0],["2015-03-13",9.0605,9.1269,8.982,9.1209,68305.0],["2015-03-16",9.1873,9.2839,9.0031,9.0182,91198.0],["2015-03-17",9.0182,9.1179,8.982,9.0847,42597.0],["2015-03-18",9.0907,9.2447,9.0454,9.2205,193092.0],["2015-03-19",9.1632,9.2719,9.139,9.2568,35841.0],["2015-03-20",9.3202,9.3896,9.1179,9.1722,69243.0],["2015-03-23",9.1964,9.4379,9.1179,9.4379,118032.0],["2015-03-24",9.4349,9.7006,9.4047,9.7006,84443.0],["2015-03-25",9.6734,9.6734,9.5345,9.6492,47663.0],["2015-03-26",9.6523,9.7579,9.5587,9.6251,111276.0],["2015-03-27",9.6553,9.7821,9.5496,9.6915,77124.0],["2015-03-30",9.6221,9.6281,9.4621,9.4711,45974.0],["2015-03-31",9.4953,9.607,9.459,9.5345,31713.0],["2015-04-01",9.604,9.9029,9.5164,9.8998,74122.0],["2015-04-02",9.8817,10.1323,9.8817,10.0749,150683.0],["2015-04-06",10.087,10.1444,10.0115,10.0327,62300.0],["2015-04-07",10.0508,10.0508,9.7006,9.7157,70556.0],["2015-04-08",9.7459,9.7519,9.5858,9.5858,50478.0],["2015-04-09",9.6402,9.7761,9.5496,9.5617,41658.0],["2015-04-10",9.6553,9.6613,9.5496,9.5738,49352.0],["2015-04-13",9.5496,9.6281,9.5496,9.5707,60423.0],["2015-04-14",9.6583,9.7066,9.6432,9.6643,21392.0],["2015-04-15",9.6643,9.8395,9.613,9.7338,85568.0],["2015-04-16",9.8274,10.1142,9.7821,10.09,82191.0],["2015-04-17",10.0508,10.1082,9.9572,10.0297,51791.0],["2015-04-20",9.9753,10.078,9.9089,9.9663,41095.0],["2015-04-21",9.921,9.9572,9.8938,9.9391,28898.0],["2015-04-22",9.9663,10.0146,9.924,9.9904,42221.0],["2015-04-23",10.0236,10.0991,9.918,9.9693,48977.0],["2015-04-24",9.9783,9.9904,9.8817,9.8998,40908.0],["2015-04-27",9.9995,10.0659,9.93,10.0417,46725.0],["2015-04-28",10.0931,10.1534,9.9753,9.9783,29649.0],["2015-04-29",10.0327,10.0991,9.9391,9.9995,26459.0],["2015-04-30",9.9029,9.927,9.8274,9.8485,30399.0],["2015-05-01",9.8002,9.8002,9.5828,9.604,59673.0],["2015-05-04",9.5858,9.7549,9.5406,9.6945,91949.0],["2015-05-05",9.7096,9.8183,9.5406,9.5406,39031.0],["2015-05-06",9.6734,9.6734,9.3111,9.4288,76186.0],["2015-05-07",9.4349,9.6492,9.3987,9.5104,57421.0],["2015-05-08",9.616,9.7157,9.5406,9.5738,81065.0],["2015-05-11",9.5587,9.6704,9.5406,9.5798,70369.0],["2015-05-12",9.5104,9.6281,9.3715,9.5466,148244.0],["2015-05-13",9.5587,9.6009,9.4651,9.5134,109588.0],["2015-05-14",9.5858,9.616,9.4379,9.4621,76937.0],["2015-05-15",9.4772,9.5043,9.4228,9.4439,61925.0],["2015-05-18",9.4439,9.4439,9.2507,9.3353,58922.0],["2015-05-19",9.3443,9.3896,9.2507,9.2869,125913.0],["2015-05-20",9.293,9.3473,9.2085,9.296,122160.0],["2015-05-21",9.3322,9.3534,9.2386,9.2628,85944.0],["2015-05-22",9.299,9.299,9.1692,9.2084,109025.0],["2015-05-26",9.2296,9.2296,9.133,9.1511,101706.0],["2015-05-27",9.2138,9.2781,9.1006,9.1526,133419.0],["2015-05-28",9.1465,9.22,8.9965,9.1251,117657.0],["2015-05-29",9.0914,9.2812,9.0424,9.2751,92136.0],["2015-06-01",9.2904,9.3914,9.2598,9.321,92887.0],["2015-06-02",9.3883,9.4771,9.3761,9.4495,75998.0],["2015-06-03",9.4771,9.4771,9.1832,9.2291,44098.0],["2015-06-04",9.2383,9.2812,8.8465,8.8526,133232.0],["2015-06-05",8.7975,8.9077,8.623,8.6353,146555.0],["2015-06-08",8.6537,8.7792,8.3445,8.6475,245071.0],["2015-06-09",8.7332,8.8771,8.7332,8.8557,88946.0],["2015-06-10",8.9781,9.1832,8.9383,9.1159,174515.0],["2015-06-11",9.122,9.1342,8.9628,9.0087,45599.0],["2015-06-12",9.021,9.1496,8.8924,9.0057,120284.0],["2015-06-15",9.0271,9.0271,8.9139,8.9292,51416.0],["2015-06-16",8.9812,9.0087,8.9292,8.9812,59860.0],["2015-06-17",8.9843,9.1312,8.9751,9.1251,57984.0],["2015-06-18",9.1496,9.3332,9.1496,9.2567,84255.0],["2015-06-19",9.2934,9.3485,9.1649,9.2047,48977.0],["2015-06-22",9.2996,9.3179,9.1894,9.2934,44661.0],["2015-06-23",9.3087,9.3975,9.2598,9.3975,57046.0],["2015-06-24",9.3944,9.4128,9.3363,9.3485,40345.0],["2015-06-25",9.4128,9.4648,9.3944,9.4526,96077.0],["2015-06-26",9.4312,9.4557,9.3026,9.3026,37718.0],["2015-06-29",9.2995,9.2995,9.0302,9.0394,85381.0],["2015-06-30",9.0761,9.122,8.969,9.0853,37530.0],["2015-07-01",9.1649,9.272,9.0822,9.1802,34903.0],["2015-07-02",9.1618,9.1802,8.9904,9.0332,47851.0],["2015-07-06",8.9108,9.0302,8.8404,8.8557,88383.0],["2015-07-07",8.8496,8.8496,8.7608,8.7975,87820.0],["2015-07-08",8.7424,8.8312,8.7424,8.8128,52542.0],["2015-07-09",8.8496,9.0118,8.5037,8.5037,102457.0],["2015-07-10",8.5037,8.6292,8.5037,8.5159,137172.0],["2015-07-13",8.5037,8.5343,8.3016,8.3659,703688.0],["2015-07-14",8.2802,8.3231,8.1119,8.3078,342649.0],["2015-07-15",8.4149,8.7516,8.2863,8.6935,196845.0],["2015-07-16",8.6996,8.8894,8.669,8.8894,66803.0],["2015-07-17",8.871,8.8894,8.7853,8.7975,47288.0],["2015-07-20",8.773,8.8404,8.6873,8.6965,67929.0],["2015-07-21",8.7577,8.7945,8.6384,8.6384,53856.0],["2015-07-22",8.5343,8.6628,8.522,8.5557,98329.0],["2015-07-23",8.571,8.5802,8.4822,8.4822,70744.0],["2015-07-24",8.4792,8.5526,8.4271,8.4608,70556.0],["2015-07-27",8.4149,8.4792,8.3292,8.3567,83504.0],["2015-07-28",8.3598,8.4884,8.3016,8.4363,85193.0],["2015-07-29",8.4486,8.5802,8.4394,8.5373,71495.0],["2015-07-30",8.5802,8.6231,8.4792,8.522,51416.0],["2015-07-31",8.5343,8.8679,8.5343,8.8618,74685.0],["2015-08-03",8.7914,8.8037,8.6169,8.6598,36216.0],["2015-08-04",8.7088,8.8251,8.6384,8.6414,80314.0],["2015-08-05",8.669,8.8128,8.669,8.8128,103020.0],["2015-08-06",8.8251,8.8557,8.721,8.7608,86319.0],["2015-08-07",8.6782,8.8373,8.6782,8.6965,79376.0],["2015-08-10",8.819,8.8281,8.7394,8.822,100956.0],["2015-08-11",8.8404,8.8404,8.6904,8.8128,102645.0],["2015-08-12",8.8159,8.8771,8.77,8.8373,92136.0],["2015-08-13",8.7945,8.9934,8.7577,8.8496,107523.0],["2015-08-14",8.8741,8.9751,8.8128,8.923,279786.0],["2015-08-17",8.8771,9.1496,8.8679,9.1496,119345.0],["2015-08-18",9.0914,9.0914,8.9567,8.9904,63238.0],["2015-08-19",8.9475,9.0424,8.8496,9.0424,88571.0],["2015-08-20",8.9506,8.9567,8.8557,8.8679,64739.0],["2015-08-21",8.7945,8.8802,8.5771,8.6016,120659.0],["2015-08-24",8.1884,8.3812,7.9925,7.9925,228933.0],["2015-08-25",8.2067,8.3598,8.1425,8.1425,101894.0],["2015-08-26",8.2863,8.5771,8.1516,8.5435,115405.0],["2015-08-27",8.7315,8.9676,8.5543,8.9521,222553.0],["2015-08-28",8.9272,9.1043,8.8899,9.0857,80877.0],["2015-08-31",8.9676,8.9676,8.6351,8.7936,82003.0],["2015-09-01",8.6569,8.6786,8.4456,8.4549,60048.0],["2015-09-02",8.5357,8.5606,8.3337,8.371,77312.0],["2015-09-03",8.371,8.573,8.3586,8.458,137547.0],["2015-09-04",8.4207,8.4363,8.2312,8.2312,59860.0],["2015-09-08",8.3026,8.7004,8.2778,8.6072,153122.0],["2015-09-09",8.6103,8.632,8.3897,8.4114,45599.0],["2015-09-10",8.4052,8.4767,8.2467,8.3026,123098.0],["2015-09-11",8.2716,8.3461,8.2156,8.2716,100017.0],["2015-09-14",8.2716,8.3368,8.2467,8.2933,54231.0],["2015-09-15",8.3306,8.3772,8.2654,8.3555,151246.0],["2015-09-16",8.3648,8.6134,8.3648,8.5854,238878.0],["2015-09-17",8.517,8.7532,8.517,8.7097,119533.0],["2015-09-18",8.66,8.7501,8.4922,8.4922,116906.0],["2015-09-21",8.4798,8.8247,8.4798,8.7936,75435.0],["2015-09-22",8.6662,8.7843,8.6103,8.6351,76186.0],["2015-09-23",8.5885,8.7377,8.5823,8.6289,53856.0],["2015-09-24",8.5574,8.5947,8.3648,8.3897,69806.0],["2015-09-25",8.4798,8.6041,8.4673,8.5419,158564.0],["2015-09-28",8.4767,8.4767,8.1908,8.2219,63801.0],["2015-09-29",8.2063,8.3337,8.2063,8.3213,38844.0],["2015-09-30",8.3959,8.545,8.3959,8.5419,158189.0],["2015-10-01",8.5885,8.6103,8.399,8.545,52354.0],["2015-10-02",8.5046,8.5046,8.4052,8.4673,41095.0],["2015-10-05",8.4735,8.9334,8.4735,8.9117,56483.0],["2015-10-06",8.9179,8.9179,8.5823,8.5885,41658.0],["2015-10-07",8.6662,8.6662,8.5481,8.5668,46350.0],["2015-10-08",8.6351,8.6351,8.4425,8.4891,71119.0],["2015-10-09",8.5574,8.8557,8.4953,8.7315,66053.0],["2015-10-12",8.6693,8.6942,8.5823,8.6538,37155.0],["2015-10-13",8.5699,8.6817,8.4798,8.5357,97203.0],["2015-10-14",8.545,8.5885,8.3586,8.4021,58922.0],["2015-10-15",8.4549,8.5357,8.3897,8.43,48789.0],["2015-10-16",8.43,8.4518,8.3182,8.3586,63050.0],["2015-10-19",8.3337,8.43,8.3275,8.4238,73184.0],["2015-10-20",8.4549,8.6289,8.4549,8.5885,55920.0],["2015-10-21",8.6196,8.6196,8.3461,8.3461,79376.0],["2015-10-22",8.4207,8.5543,8.3648,8.5419,46725.0],["2015-10-23",8.573,8.573,8.4456,8.4642,64927.0],["2015-10-26",8.4114,8.5015,8.3462,8.371,96077.0],["2015-10-27",8.343,8.3461,8.1566,8.1752,91761.0],["2015-10-28",8.169,8.3244,8.169,8.2685,41658.0],["2015-10-29",8.2964,8.2964,8.197,8.2405,91949.0],["2015-10-30",8.2063,8.3058,8.197,8.197,67554.0],["2015-11-02",8.2374,8.3399,8.1815,8.2654,125913.0],["2015-11-03",8.2063,8.2374,8.1069,8.2032,283914.0],["2015-11-04",8.2716,8.2716,7.9018,7.9298,232311.0],["2015-11-05",7.9298,8.1473,7.877,8.1286,111089.0],["2015-11-06",8.0914,8.1162,7.8366,7.9391,80127.0],["2015-11-09",7.8956,7.9702,7.8956,7.964,100768.0],["2015-11-10",7.9919,7.9919,7.908,7.9546,60048.0],["2015-11-11",7.9764,8.0106,7.8397,7.8552,78625.0],["2015-11-12",7.7713,7.8303,7.6719,7.6874,79376.0],["2015-11-13",7.6843,7.7154,7.5755,7.6688,66428.0],["2015-11-16",7.6688,7.936,7.6532,7.9205,88008.0],["2015-11-17",7.9236,7.9919,7.6843,7.8055,269653.0],["2015-11-18",7.8832,7.8832,7.7092,7.8179,72996.0],["2015-11-19",7.8894,7.9826,7.877,7.9453,49540.0],["2015-11-20",8.0416,8.0447,7.9453,8.0043,44661.0],["2015-11-23",8.0043,8.0043,7.9236,7.9484,57609.0],["2015-11-24",7.9608,7.9671,7.7775,7.8335,175828.0],["2015-11-25",7.7464,7.8086,7.6128,7.7589,294611.0],["2015-11-27",7.8395,7.9564,7.8331,7.9026,48414.0],["2015-11-30",7.8995,7.9658,7.8616,7.9311,70556.0],["2015-12-01",7.9058,8.0575,7.871,8.0512,86131.0],["2015-12-02",8.0733,8.0733,7.8805,7.9153,89321.0],["2015-12-03",7.8868,7.95,7.7794,7.7889,54231.0],["2015-12-04",7.8458,7.9058,7.7289,7.7636,113153.0],["2015-12-07",7.6909,7.7636,7.3528,7.4856,248636.0],["2015-12-08",7.3592,7.5172,7.2328,7.356,170386.0],["2015-12-09",7.3465,7.5108,7.277,7.3402,131167.0],["2015-12-10",7.3276,7.4982,7.3276,7.4445,121222.0],["2015-12-11",7.3813,7.3908,7.2675,7.296,85756.0],["2015-12-14",7.3023,7.3054,7.1222,7.2296,201161.0],["2015-12-15",7.2296,7.5393,7.2296,7.3971,171512.0],["2015-12-16",7.4287,7.8236,7.4192,7.8142,187462.0],["2015-12-17",7.8142,7.9153,7.7415,7.9058,137172.0],["2015-12-18",7.83,8.2471,7.811,8.0385,257268.0],["2015-12-21",8.1649,8.2123,7.8489,7.8742,95326.0],["2015-12-22",7.9121,7.9216,7.8142,7.8521,155374.0],["2015-12-23",7.8552,8.1459,7.8394,8.1301,143365.0],["2015-12-24",8.0069,8.503,8.0038,8.4082,120659.0],["2015-12-28",8.3987,8.4209,8.345,8.3513,48789.0],["2015-12-29",8.3482,8.4114,8.2123,8.2344,120471.0],["2015-12-30",8.2123,8.3071,8.1554,8.2091,66428.0],["2015-12-31",8.0859,8.3419,8.0859,8.2723,115405.0],["2016-01-04",8.2597,8.2597,7.988,8.0417,60048.0],["2016-01-05",8.1491,8.1965,8.0764,8.1143,47475.0],["2016-01-06",8.0132,8.0986,7.988,8.0038,51041.0],["2016-01-07",7.9026,8.0038,7.454,7.5645,147493.0],["2016-01-08",7.5709,7.6625,7.4382,7.454,65490.0],["2016-01-11",7.5045,7.6372,7.337,7.4761,110714.0],["2016-01-12",7.5235,7.6151,7.3686,7.5329,108837.0],["2016-01-13",7.514,7.6277,7.2043,7.2264,118032.0],["2016-01-14",7.3718,7.4476,7.1411,7.2075,111464.0],["2016-01-15",7.1095,7.2012,6.9515,7.1759,151058.0],["2016-01-19",7.1095,7.1664,6.8094,6.98,134545.0],["2016-01-20",6.9136,6.9231,6.4333,6.8536,275470.0],["2016-01-21",6.882,7.375,6.8378,7.3465,121785.0],["2016-01-22",7.4887,7.8837,7.4887,7.7889,148994.0],["2016-01-25",7.6941,7.7889,7.4729,7.5077,57046.0],["2016-01-26",7.5393,7.9848,7.5329,7.9848,82566.0],["2016-01-27",7.8995,8.0733,7.8805,8.0132,63238.0],["2016-01-28",8.1807,8.3419,8.067,8.3355,75998.0],["2016-01-29",8.3608,8.4398,8.2692,8.3829,93825.0],["2016-02-01",8.2976,8.4493,8.0859,8.0891,81815.0],["2016-02-02",8.1017,8.1017,7.89,7.9722,63050.0],["2016-02-03",8.1017,8.2439,7.9943,8.1365,62300.0],["2016-02-04",8.3229,8.4145,8.2344,8.3608,82941.0],["2016-02-05",8.4272,8.4272,8.3039,8.3039,144491.0],["2016-02-08",8.3419,8.5694,8.1965,8.563,81252.0],["2016-02-09",8.5378,8.5378,8.2787,8.3229,99642.0],["2016-02-10",8.3039,8.345,7.8078,7.83,115780.0],["2016-02-11",7.7067,8.029,7.6088,8.029,94576.0],["2016-02-12",8.3134,8.3134,7.9564,7.9722,76186.0],["2016-02-16",8.1396,8.2913,8.0354,8.2281,139799.0],["2016-02-17",8.3197,8.6231,8.2881,8.5346,104896.0],["2016-02-18",8.5725,8.6231,8.4082,8.4114,51228.0],["2016-02-19",8.3134,8.4682,8.2313,8.4461,84630.0],["2016-02-22",8.5852,8.6231,8.4682,8.601,78062.0],["2016-02-23",8.5599,8.6357,8.4682,8.5062,112965.0],["2016-02-24",8.4524,8.5694,8.3482,8.5346,73746.0],["2016-02-25",8.6808,8.7868,8.6133,8.7772,84255.0],["2016-02-26",8.9025,8.9025,8.594,8.7354,105647.0],["2016-02-29",8.7418,8.8543,8.3627,8.4141,95139.0],["2016-03-01",8.5523,8.941,8.5523,8.8189,107899.0],["2016-03-02",8.79,8.941,8.7579,8.9249,73184.0],["2016-03-03",8.8478,9.0759,8.8478,8.88,109775.0],["2016-03-04",8.986,9.2719,8.986,9.2591,72245.0],["2016-03-07",9.2526,9.3876,9.2141,9.3683,81065.0],["2016-03-08",9.349,9.3812,9.2398,9.349,72433.0],["2016-03-09",9.3812,9.6028,9.3812,9.4679,66616.0],["2016-03-10",9.4197,9.4454,9.2784,9.3555,87070.0],["2016-03-11",9.5354,9.5386,9.3426,9.3587,98329.0],["2016-03-14",9.349,9.4294,9.288,9.3619,75623.0],["2016-03-15",9.2526,9.2559,9.1081,9.1466,63426.0],["2016-03-16",9.1466,9.3426,9.0374,9.2623,65490.0],["2016-03-17",9.3426,9.4679,9.3426,9.3876,61925.0],["2016-03-18",9.455,9.455,9.2302,9.2494,50290.0],["2016-03-21",9.2494,9.3779,9.2077,9.3265,44285.0],["2016-03-22",9.2687,9.3972,9.2237,9.3972,36592.0],["2016-03-23",9.3908,9.3908,9.1306,9.1306,46162.0],["2016-03-24",9.0535,9.182,9.0374,9.1081,33402.0],["2016-03-28",9.0984,9.2494,9.0984,9.2398,97766.0],["2016-03-29",9.1948,9.4968,9.1916,9.4101,51416.0],["2016-03-30",9.4454,9.6382,9.3972,9.5803,88946.0],["2016-03-31",9.635,9.7024,9.5514,9.6221,69055.0],["2016-04-01",9.5836,9.7281,9.5289,9.696,46913.0],["2016-04-04",9.6574,9.7056,9.4615,9.5097,39969.0],["2016-04-05",9.4326,9.484,9.3651,9.3972,50290.0],["2016-04-06",9.4101,9.4518,9.3265,9.3683,42409.0],["2016-04-07",9.3426,9.3972,9.2944,9.3201,48977.0],["2016-04-08",9.4197,9.5225,9.4133,9.484,39782.0],["2016-04-11",9.4808,9.6157,9.4808,9.5065,47663.0],["2016-04-12",9.5418,9.6317,9.349,9.349,68492.0],["2016-04-13",9.333,9.4358,9.3201,9.3201,67554.0],["2016-04-14",9.3715,9.4326,9.3458,9.4004,37155.0],["2016-04-15",9.4004,9.4133,9.3233,9.3812,66991.0],["2016-04-18",9.3137,9.4197,9.243,9.4101,46162.0],["2016-04-19",9.4936,9.5739,9.3715,9.4229,164757.0],["2016-04-20",9.4036,9.545,9.394,9.4647,111464.0],["2016-04-21",9.5097,9.5482,9.3105,9.4518,64927.0],["2016-04-22",9.4743,9.5257,9.4551,9.4808,23644.0],["2016-04-25",9.5129,9.5129,9.3458,9.4036,71495.0],["2016-04-26",9.4069,9.4615,9.2366,9.2912,86319.0],["2016-04-27",9.2816,9.4004,9.2591,9.3651,65865.0],["2016-04-28",9.3812,9.5836,9.3587,9.4711,71119.0],["2016-04-29",9.5,9.5,9.2912,9.3169,70556.0],["2016-05-02",9.333,9.3651,9.2526,9.3426,40908.0],["2016-05-03",9.2655,9.4326,9.1948,9.3908,68868.0],["2016-05-04",9.3233,9.5546,9.3233,9.3747,51979.0],["2016-05-05",9.4486,9.5868,9.4422,9.545,77875.0],["2016-05-06",9.5675,9.5675,9.4518,9.484,43160.0],["2016-05-09",9.5129,9.5129,9.3844,9.4679,51041.0],["2016-05-10",9.4679,9.6221,9.4679,9.5675,34715.0],["2016-05-11",9.6093,9.7346,9.5739,9.6799,98704.0],["2016-05-12",9.7249,9.7795,9.6157,9.6157,48414.0],["2016-05-13",9.59,9.6285,9.5161,9.5707,47100.0],["2016-05-16",9.6093,9.7089,9.6093,9.6285,43910.0],["2016-05-17",9.6221,9.6542,9.59,9.635,52167.0],["2016-05-18",9.6607,9.6607,9.4679,9.484,82566.0],["2016-05-19",9.4293,9.4293,9.2623,9.2751,66616.0],["2016-05-20",9.2751,9.3972,9.2751,9.3137,65115.0],["2016-05-23",9.3555,9.394,9.1788,9.2944,18390.0],["2016-05-24",9.3844,9.5225,9.3844,9.4711,43910.0],["2016-05-25",9.455,9.5322,9.4518,9.4647,42784.0],["2016-05-26",9.3041,9.5546,9.3041,9.4808,72621.0],["2016-05-27",9.6292,9.6324,9.5085,9.5346,60986.0],["2016-05-31",9.5737,9.6129,9.3911,9.4171,48414.0],["2016-06-01",9.4922,9.5737,9.4302,9.5444,60986.0],["2016-06-02",9.5705,9.5705,9.4465,9.5346,16326.0],["2016-06-03",9.6194,9.7172,9.577,9.6226,156875.0],["2016-06-06",9.6814,9.8771,9.6814,9.8575,62863.0],["2016-06-07",9.5541,9.6944,9.5085,9.5998,167009.0],["2016-06-08",9.7727,9.7727,9.577,9.5868,112215.0],["2016-06-09",9.5672,9.6096,9.5672,9.5933,197595.0],["2016-06-10",9.6096,9.6259,9.5215,9.5476,77124.0],["2016-06-13",9.5215,9.5509,9.502,9.502,102269.0],["2016-06-14",9.502,9.5281,9.4661,9.4661,80127.0],["2016-06-15",9.5183,9.5183,9.4204,9.4204,54981.0],["2016-06-16",9.391,9.4824,9.3062,9.4465,206227.0],["2016-06-17",9.4791,9.5672,9.2606,9.2932,246384.0],["2016-06-20",9.4139,9.4889,9.3878,9.4008,160253.0],["2016-06-21",9.3617,9.5933,9.3617,9.577,69431.0],["2016-06-22",9.5411,9.6194,9.5313,9.5378,56670.0],["2016-06-23",9.6259,9.6748,9.6031,9.652,51791.0],["2016-06-24",9.3486,9.5998,9.3193,9.4367,115029.0],["2016-06-27",9.4204,9.6357,9.3062,9.4204,134357.0],["2016-06-28",9.528,9.5802,9.3943,9.5639,79564.0],["2016-06-29",9.6553,9.7466,9.6259,9.6487,92699.0],["2016-06-30",9.7172,9.7238,9.5574,9.7172,96264.0],["2016-07-01",9.789,9.9227,9.7662,9.8347,46350.0],["2016-07-05",9.8249,9.8249,9.7172,9.7857,99642.0],["2016-07-06",9.7923,10.0532,9.7368,10.0075,101706.0],["2016-07-07",10.0695,10.0826,9.7857,9.8118,137172.0],["2016-07-08",9.8086,9.8901,9.6977,9.7075,61362.0],["2016-07-11",9.7629,9.7857,9.6455,9.6455,75623.0],["2016-07-12",9.776,9.8347,9.6683,9.6944,97390.0],["2016-07-13",9.9391,9.9391,9.7205,9.8086,98329.0],["2016-07-14",9.8771,10.063,9.8445,9.9586,82378.0],["2016-07-15",10.0369,10.0369,9.789,9.9358,46537.0],["2016-07-18",9.9358,9.9488,9.8803,9.9358,35654.0],["2016-07-19",9.8966,10.1413,9.8771,10.0565,54981.0],["2016-07-20",10.0989,10.1641,10.0173,10.0565,167571.0],["2016-07-21",10.05,10.1119,9.9684,10.0858,39219.0],["2016-07-22",10.0924,10.1119,9.988,10.0402,28898.0],["2016-07-25",10.0434,10.0858,9.9782,10.0369,70932.0],["2016-07-26",10.0663,10.0924,9.988,10.0467,35466.0],["2016-07-27",10.0891,10.0891,9.8999,9.9684,33965.0],["2016-07-28",9.9488,10.0956,9.9391,10.063,46162.0],["2016-07-29",10.0956,10.1772,9.9586,10.125,65302.0],["2016-08-01",10.0956,10.1935,9.9684,10.138,28710.0],["2016-08-02",10.1446,10.2424,10.0402,10.2424,60048.0],["2016-08-03",10.2457,10.2652,10.1119,10.2261,41283.0],["2016-08-04",10.0369,10.3207,9.7596,10.3207,91386.0],["2016-08-05",10.1804,10.1804,9.8412,9.8412,114091.0],["2016-08-08",10.0141,10.1282,9.9619,10.001,91198.0],["2016-08-09",10.0434,10.0891,9.9782,10.0369,22893.0],["2016-08-10",10.125,10.1641,10.0467,10.1152,77687.0],["2016-08-11",10.1119,10.1837,10.0467,10.0467,67554.0],["2016-08-12",10.1315,10.2098,10.1152,10.1641,69618.0],["2016-08-15",10.1902,10.2489,10.1119,10.1445,40532.0],["2016-08-16",10.1413,10.1478,10.05,10.1119,47288.0],["2016-08-17",10.076,10.1609,9.9815,10.1282,56107.0],["2016-08-18",10.1609,10.2196,10.1315,10.2196,34903.0],["2016-08-19",10.1445,10.1445,10.0108,10.1119,60236.0],["2016-08-22",10.05,10.1217,10.0141,10.1087,48038.0],["2016-08-23",10.1282,10.1609,10.0891,10.1217,18765.0],["2016-08-24",10.1511,10.1609,10.0891,10.1021,40345.0],["2016-08-25",10.1119,10.1641,10.0728,10.1445,24019.0],["2016-08-26",10.1641,10.2359,10.0206,10.0728,57609.0],["2016-08-29",10.1075,10.1506,9.9884,10.1009,60423.0],["2016-08-30",10.1042,10.1042,9.8527,9.8527,83880.0],["2016-08-31",9.9189,9.9752,9.7964,9.9487,51416.0],["2016-09-01",9.8957,10.048,9.8328,9.9288,70369.0],["2016-09-02",10.0645,10.2068,10.0645,10.1903,43910.0],["2016-09-06",10.2465,10.4683,10.2333,10.455,63050.0],["2016-09-07",10.455,10.4716,10.3889,10.4054,24770.0],["2016-09-08",10.4418,10.4981,10.4153,10.4286,33965.0],["2016-09-09",10.3491,10.3491,9.9818,10.1439,121973.0],["2016-09-12",10.0612,10.1175,9.9619,9.9619,54231.0],["2016-09-13",9.9487,9.9487,9.7964,9.8593,42034.0],["2016-09-14",9.8858,9.9718,9.8328,9.8361,34903.0],["2016-09-15",9.8295,9.856,9.5879,9.6111,67366.0],["2016-09-16",9.5879,9.77,9.5317,9.6607,58734.0],["2016-09-19",9.7402,9.8031,9.7236,9.7931,91010.0],["2016-09-20",9.8064,10.3028,9.7799,10.3028,79939.0],["2016-09-21",10.1373,10.2796,10.0546,10.0811,72433.0],["2016-09-22",10.4319,10.5246,10.3657,10.3822,77687.0],["2016-09-23",10.3558,10.4021,10.316,10.3326,69618.0],["2016-09-26",10.2962,10.4153,10.2565,10.3855,31901.0],["2016-09-27",10.3458,10.5411,10.3392,10.3392,92699.0],["2016-09-28",10.3491,10.3591,10.2002,10.3094,47288.0],["2016-09-29",10.3061,10.3789,10.1009,10.1009,97015.0],["2016-09-30",10.2267,10.23,10.0513,10.1804,106585.0],["2016-10-03",10.1803,10.4054,10.177,10.3094,71307.0],["2016-10-04",10.369,10.369,10.1539,10.1903,79751.0],["2016-10-05",10.2598,10.2598,9.995,9.995,121222.0],["2016-10-06",10.0116,10.0413,9.9454,9.9685,145804.0],["2016-10-07",9.9685,10.0281,9.9057,9.9288,155187.0],["2016-10-10",9.9619,10.1473,9.9454,10.1439,33026.0],["2016-10-11",10.1274,10.1274,9.7667,9.8527,101143.0],["2016-10-12",9.8461,9.9917,9.8262,9.9785,117469.0],["2016-10-13",9.9421,10.134,9.9421,10.0976,68492.0],["2016-10-14",10.1506,10.2366,10.0943,10.1737,54043.0],["2016-10-17",10.1804,10.2168,10.1473,10.177,47663.0],["2016-10-18",10.2532,10.3227,10.1373,10.1704,67554.0],["2016-10-19",10.2134,10.2763,10.1936,10.2035,45036.0],["2016-10-20",10.1605,10.2432,10.0943,10.1175,49540.0],["2016-10-21",10.0645,10.2267,10.0612,10.177,48414.0],["2016-10-24",10.2201,10.2399,10.1572,10.187,52354.0],["2016-10-25",10.2399,10.2598,10.1638,10.1638,38844.0],["2016-10-26",10.1572,10.2399,10.1208,10.1406,44285.0],["2016-10-27",10.1539,10.1539,9.9123,9.9189,112778.0],["2016-10-28",9.9156,10.0513,9.9123,9.995,29649.0],["2016-10-31",10.0215,10.2565,10.0083,10.1075,55169.0],["2016-11-01",10.1406,10.1473,9.9785,10.1142,60048.0],["2016-11-02",10.0579,10.0645,9.9189,9.9487,54043.0],["2016-11-03",9.9288,10.0447,9.5217,9.5681,129291.0],["2016-11-04",9.5581,9.8196,9.5581,9.717,54981.0],["2016-11-07",9.7633,9.9222,9.7633,9.8792,44848.0],["2016-11-08",9.8924,9.9288,9.6773,9.6806,54043.0],["2016-11-09",9.4522,9.6243,9.4522,9.5747,117094.0],["2016-11-10",9.5581,9.5912,9.2834,9.3563,140175.0],["2016-11-11",9.2967,9.3596,9.0518,9.1014,139049.0],["2016-11-14",9.0485,9.0617,8.8069,8.8697,139799.0],["2016-11-15",8.8764,9.204,8.8697,9.1908,215047.0],["2016-11-16",9.1842,9.3794,9.1842,9.3728,85193.0],["2016-11-17",9.396,9.5151,9.3662,9.4423,109775.0],["2016-11-18",9.439,9.525,9.3298,9.386,59297.0],["2016-11-21",9.6773,9.6773,9.482,9.6376,75623.0],["2016-11-22",9.6674,9.6938,9.5581,9.5648,69243.0],["2016-11-23",9.631,9.7038,9.5383,9.6773,92511.0],["2016-11-25",9.7633,9.7799,9.7302,9.7799,45787.0],["2016-11-28",9.8589,9.8622,9.7513,9.7984,60423.0],["2016-11-29",9.748,9.7782,9.6438,9.7446,89509.0],["2016-11-30",9.7076,9.8118,9.6942,9.7681,85005.0],["2016-12-01",9.7345,9.8925,9.7312,9.8421,65115.0],["2016-12-02",9.879,9.9395,9.8219,9.9361,27960.0],["2016-12-05",9.9798,9.9798,9.8656,9.9227,46537.0],["2016-12-06",9.9597,9.9597,9.7547,9.7984,75435.0],["2016-12-07",9.8488,9.9462,9.8017,9.8958,69055.0],["2016-12-08",9.8387,9.8958,9.7614,9.8925,77875.0],["2016-12-09",9.9126,9.9798,9.8656,9.8925,72058.0],["2016-12-12",9.9261,9.9496,9.7883,9.8286,84630.0],["2016-12-13",9.8051,9.9261,9.8051,9.832,119158.0],["2016-12-14",9.8857,9.9059,9.6875,9.7144,85568.0],["2016-12-15",9.6572,9.7412,9.5228,9.6505,75248.0],["2016-12-16",9.6707,9.8454,9.6707,9.7883,79001.0],["2016-12-19",9.8589,9.8589,9.6976,9.711,65865.0],["2016-12-20",9.7278,9.7278,9.5934,9.6774,79188.0],["2016-12-21",9.6371,9.7244,9.6068,9.6505,53293.0],["2016-12-22",9.6001,9.7312,9.5934,9.6808,65678.0],["2016-12-23",9.6808,9.8286,9.6606,9.8118,70181.0],["2016-12-27",9.8085,9.8958,9.7614,9.8555,38093.0],["2016-12-28",9.8353,9.9059,9.7648,9.8286,76937.0],["2016-12-29",9.8925,9.9798,9.8353,9.9697,82566.0],["2016-12-30",9.9798,10.0235,9.9563,9.9798,54981.0],["2017-01-03",9.9966,10.0302,9.6404,9.7446,110151.0],["2017-01-04",9.8353,9.8656,9.8084,9.8353,59860.0],["2017-01-05",9.8555,9.8958,9.7816,9.832,66991.0],["2017-01-06",9.8521,9.8857,9.8387,9.8387,36779.0],["2017-01-09",9.8118,9.8253,9.7648,9.8152,140550.0],["2017-01-10",9.795,9.8757,9.7446,9.7614,66053.0],["2017-01-11",9.8085,9.8925,9.7278,9.8925,75435.0],["2017-01-12",9.8925,9.9429,9.7412,9.8118,91949.0],["2017-01-13",9.7849,9.8555,9.7547,9.832,35654.0],["2017-01-17",9.916,10.0302,9.916,9.9966,69618.0],["2017-01-18",9.9664,9.9899,9.7043,9.7446,67554.0],["2017-01-19",9.6875,9.7345,9.6472,9.7009,91010.0],["2017-01-20",9.674,9.7345,9.6035,9.6707,65490.0],["2017-01-23",9.7177,9.7244,9.6136,9.7076,72996.0],["2017-01-24",9.7715,9.9429,9.7312,9.9261,64739.0],["2017-01-25",9.9966,10.0806,9.879,9.9697,97953.0],["2017-01-26",10.0168,10.0269,9.8958,10.0033,76186.0],["2017-01-27",10.0033,10.0571,9.9731,10.0269,54043.0],["2017-01-30",10.0235,10.0369,9.8891,9.9093,51228.0],["2017-01-31",9.9429,10.1546,9.9429,10.1546,102832.0],["2017-02-01",10.084,10.1075,9.9966,10.0941,44848.0],["2017-02-02",10.0336,10.1243,9.9261,9.9328,85944.0],["2017-02-03",10.0336,10.3125,9.9193,10.1075,196845.0],["2017-02-06",10.1142,10.1142,9.9193,10.0672,79001.0],["2017-02-07",9.9899,10.0437,9.9093,9.9093,85193.0],["2017-02-08",9.8925,9.9597,9.8689,9.9059,62863.0],["2017-02-09",9.9563,10.0033,9.8824,9.8958,110526.0],["2017-02-10",9.8622,9.9832,9.8286,9.8454,137360.0],["2017-02-13",9.8521,9.9328,9.8521,9.8757,117094.0],["2017-02-14",9.9361,9.9361,9.7748,9.8152,101519.0],["2017-02-15",9.7984,9.8824,9.7984,9.879,90823.0],["2017-02-16",9.9361,9.963,9.8689,9.9126,103395.0],["2017-02-17",9.9294,9.9462,9.8589,9.8824,56295.0],["2017-02-21",9.9529,9.9765,9.8723,9.9597,165320.0],["2017-02-22",9.9865,10.0302,9.9361,9.9765,83317.0],["2017-02-23",10.0873,10.2654,10.0638,10.2318,243757.0],["2017-02-24",10.296,10.296,10.1731,10.2687,104709.0],["2017-02-27",10.2448,10.2653,10.1493,10.1697,90635.0],["2017-02-28",10.1697,10.1834,9.9411,9.9411,301366.0],["2017-03-01",10.0639,10.0639,9.9411,9.9684,250513.0],["2017-03-02",10.0298,10.0298,9.9138,9.9172,334768.0],["2017-03-03",9.9411,9.965,9.8626,9.9104,175453.0],["2017-03-06",9.9172,9.9172,9.8046,9.8216,97766.0],["2017-03-07",9.8182,9.8319,9.7602,9.7841,140175.0],["2017-03-08",9.8114,9.8285,9.7363,9.7739,191966.0],["2017-03-09",9.75,9.7739,9.7124,9.7363,93637.0],["2017-03-10",9.7773,9.8046,9.7466,9.767,163068.0],["2017-03-13",9.825,9.825,9.7124,9.7466,170386.0],["2017-03-14",9.7124,9.7261,9.5998,9.6271,103583.0],["2017-03-15",9.6339,9.8796,9.6135,9.8353,194968.0],["2017-03-16",9.8831,9.9377,9.7875,9.866,81628.0],["2017-03-17",9.8421,9.8967,9.8216,9.825,72433.0],["2017-03-20",9.8114,9.8319,9.7022,9.7568,82003.0],["2017-03-21",9.8489,9.8489,9.692,9.709,96452.0],["2017-03-22",9.6578,9.8353,9.6305,9.8353,62487.0],["2017-03-23",9.825,9.9138,9.825,9.8387,48977.0],["2017-03-24",9.8387,9.9923,9.8285,9.9343,79188.0],["2017-03-27",9.9513,10.0537,9.8967,9.982,60423.0],["2017-03-28",10.0435,10.1015,9.9547,10.0059,160441.0],["2017-03-29",10.023,10.1117,9.9786,10.1049,67929.0],["2017-03-30",10.1424,10.1492,10.0605,10.081,71495.0],["2017-03-31",10.1185,10.2209,10.1185,10.1458,122348.0],["2017-04-03",10.0878,10.1219,9.9684,10.0093,93450.0],["2017-04-04",9.9513,10.0946,9.924,10.04,131730.0],["2017-04-05",10.1219,10.1492,10.0776,10.1424,74309.0],["2017-04-06",10.1458,10.2414,10.1083,10.2346,55169.0],["2017-04-07",10.238,10.3267,10.2277,10.2926,60048.0],["2017-04-10",10.395,10.47,10.3096,10.4257,157438.0],["2017-04-11",10.3915,10.5008,10.3915,10.4939,83880.0],["2017-04-12",10.5246,10.5758,10.4939,10.5588,81065.0],["2017-04-13",10.5792,10.5997,10.4973,10.5212,69243.0],["2017-04-17",10.5212,10.6543,10.5212,10.6509,154061.0],["2017-04-18",10.6543,10.7806,10.6509,10.6884,139424.0],["2017-04-19",10.6714,10.6714,10.4564,10.5042,185023.0],["2017-04-20",10.5315,10.5554,10.4359,10.511,45974.0],["2017-04-21",10.5588,10.5792,10.4257,10.4939,125350.0],["2017-04-24",10.5827,10.5827,10.4803,10.5042,109775.0],["2017-04-25",10.4803,10.5212,10.4154,10.47,72996.0],["2017-04-26",10.4769,10.4769,10.3779,10.4188,70744.0],["2017-04-27",10.4291,10.4598,10.3881,10.4359,92511.0],["2017-04-28",10.4462,10.4564,10.3745,10.3984,84067.0],["2017-05-01",10.3915,10.4257,10.2585,10.3131,87070.0],["2017-05-02",10.3438,10.4837,10.2858,10.4598,192904.0],["2017-05-03",10.3404,10.4427,10.3233,10.4188,223679.0],["2017-05-04",10.4154,10.4427,10.3233,10.3881,171137.0],["2017-05-05",10.4189,10.6816,10.4189,10.5758,118970.0],["2017-05-08",10.6475,10.6885,10.5281,10.627,120284.0],["2017-05-09",10.6816,10.6919,10.5417,10.5861,120096.0],["2017-05-10",10.6953,10.7738,10.6304,10.7465,105084.0],["2017-05-11",10.7226,10.825,10.7123,10.7465,137172.0],["2017-05-12",10.7396,10.8352,10.685,10.7362,177517.0],["2017-05-15",10.7908,10.8352,10.7396,10.8352,97390.0],["2017-05-16",10.9239,10.999,10.8352,10.8898,158564.0],["2017-05-17",10.8352,10.9,10.7601,10.883,144303.0],["2017-05-18",10.883,10.9342,10.7431,10.883,223866.0],["2017-05-19",10.9034,11.1014,10.8693,11.0604,106022.0],["2017-05-22",11.0604,11.2584,11.0604,11.2277,78438.0],["2017-05-23",11.2277,11.2413,11.0195,11.0604,156688.0],["2017-05-24",10.9683,11.0024,10.8659,10.999,145429.0],["2017-05-25",10.9956,11.0161,10.8591,10.8898,131167.0],["2017-05-26",11.0484,11.0484,10.8787,10.993,84443.0],["2017-05-30",11.1856,11.1856,11.031,11.0415,226681.0],["2017-05-31",11.0626,11.0626,10.9396,11.0275,90072.0],["2017-06-01",11.0907,11.1259,11.0275,11.1259,111089.0],["2017-06-02",11.1505,11.161,11.0345,11.147,65115.0],["2017-06-05",11.1716,11.2032,11.1048,11.161,99642.0],["2017-06-06",11.2138,11.2208,11.1294,11.2208,113904.0],["2017-06-07",11.2032,11.2384,11.0942,11.1189,65490.0],["2017-06-08",11.1083,11.1153,11.0732,11.0872,50103.0],["2017-06-09",11.1118,11.1716,11.0732,11.1259,81815.0],["2017-06-12",11.2208,11.2313,11.1435,11.2278,74685.0],["2017-06-13",11.3192,11.3263,11.2841,11.2946,79001.0],["2017-06-14",11.3544,11.3544,11.2524,11.2981,71307.0],["2017-06-15",11.2595,11.4458,11.1927,11.4458,61362.0],["2017-06-16",11.4458,11.959,11.3931,11.9379,235125.0],["2017-06-19",11.8149,11.8957,11.6145,11.6532,207729.0],["2017-06-20",11.5337,11.6637,11.5337,11.6215,102269.0],["2017-06-21",11.6004,11.6215,11.5442,11.5723,135483.0],["2017-06-22",11.6004,11.6567,11.5969,11.6356,68868.0],["2017-06-23",11.604,11.6391,11.5477,11.5547,136046.0],["2017-06-26",11.5899,11.6497,11.5653,11.5758,84067.0],["2017-06-27",11.6672,11.6883,11.5583,11.611,92324.0],["2017-06-28",11.147,11.2138,11.0626,11.1997,469313.0],["2017-06-29",11.2208,11.2208,11.1294,11.2032,184085.0],["2017-06-30",11.2067,11.2384,11.1681,11.2278,103020.0],["2017-07-03",11.2278,11.393,11.2138,11.3263,50290.0],["2017-07-05",11.2876,11.2876,11.1083,11.2524,119533.0],["2017-07-06",11.263,11.3157,11.2032,11.2981,98892.0],["2017-07-07",11.2876,11.3825,11.2876,11.3755,83504.0],["2017-07-10",11.4071,11.4458,11.3157,11.3509,100956.0],["2017-07-11",11.2454,11.3016,11.2278,11.2595,95326.0],["2017-07-12",11.3227,11.4985,11.2665,11.4774,119158.0],["2017-07-13",11.488,11.488,11.4141,11.4423,86694.0],["2017-07-14",11.4669,11.6883,11.4669,11.5829,108837.0],["2017-07-17",11.5266,11.5547,11.4528,11.5091,66803.0],["2017-07-18",11.5372,11.5899,11.5126,11.5864,68492.0],["2017-07-19",11.6005,11.8219,11.6005,11.8008,109963.0],["2017-07-20",11.8008,11.8289,11.7481,11.7657,79564.0],["2017-07-21",11.7692,11.8114,11.7059,11.7727,125913.0],["2017-07-24",11.8289,11.8571,11.7586,11.8254,118407.0],["2017-07-25",11.8535,11.8641,11.734,11.8465,112778.0],["2017-07-26",11.8465,11.9203,11.8149,11.9063,91386.0],["2017-07-27",11.8992,11.8992,11.7481,11.7762,126664.0],["2017-07-28",11.8465,11.9028,11.6637,11.8957,115029.0],["2017-07-31",11.9063,11.9063,11.7973,11.8746,69243.0],["2017-08-01",11.8817,11.8817,11.7305,11.7727,72996.0],["2017-08-02",11.7657,11.8395,11.7516,11.8254,75060.0],["2017-08-03",11.8571,11.9309,11.7938,11.8641,87633.0],["2017-08-04",11.8465,11.9625,11.8114,11.9203,89509.0],["2017-08-07",11.9836,12.3035,11.9063,12.3035,215235.0],["2017-08-08",12.0856,12.0856,11.8114,11.8887,259145.0],["2017-08-09",11.8184,11.843,11.7586,11.843,132669.0],["2017-08-10",11.8289,11.8641,11.5864,11.7868,490142.0],["2017-08-11",11.6813,11.7762,11.5829,11.7305,105272.0],["2017-08-14",11.7481,11.8289,11.6883,11.7516,98329.0],["2017-08-15",11.734,11.9379,11.6883,11.9379,122348.0],["2017-08-16",11.9379,12.075,11.8992,12.075,57984.0],["2017-08-17",12.0785,12.2578,12.0785,12.1313,63613.0],["2017-08-18",12.177,12.2578,12.1348,12.2578,67554.0],["2017-08-21",12.2648,12.3984,12.1805,12.2262,126851.0],["2017-08-22",12.2789,12.3527,12.2016,12.2508,85756.0],["2017-08-23",12.2437,12.3949,12.2051,12.2754,62300.0],["2017-08-24",12.3316,12.4828,12.2894,12.4054,109588.0],["2017-08-25",12.3738,12.5461,12.2859,12.4336,127227.0],["2017-08-28",12.5707,12.5988,12.4687,12.4968,155374.0],["2017-08-29",12.5033,12.5033,12.3821,12.4427,202099.0],["2017-08-30",12.4498,12.4569,12.2717,12.3145,94013.0],["2017-08-31",12.3216,12.3786,12.2432,12.3572,74685.0],["2017-09-01",12.3857,12.4534,12.3358,12.3643,62675.0],["2017-09-05",12.3786,12.4213,12.3287,12.3715,91386.0],["2017-09-06",12.3964,12.5888,12.3323,12.5068,79751.0],["2017-09-07",12.5282,12.7063,12.5282,12.6742,97390.0],["2017-09-08",12.6778,12.7597,12.6457,12.7597,75435.0],["2017-09-11",12.7704,12.8239,12.6422,12.6849,106961.0],["2017-09-12",12.6742,12.6742,12.3251,12.3643,139424.0],["2017-09-13",12.3715,12.3715,12.204,12.2575,127414.0],["2017-09-14",12.3109,12.3572,12.2076,12.2575,120471.0],["2017-09-15",12.3038,12.3038,11.7695,11.8549,356347.0],["2017-09-18",11.9119,12.001,11.8621,11.8941,353720.0],["2017-09-19",11.9547,12.0224,11.9369,11.9582,129854.0],["2017-09-20",11.9867,12.0366,11.8549,11.9297,167196.0],["2017-09-21",11.9262,11.9547,11.8443,11.9297,103020.0],["2017-09-22",11.9476,11.9761,11.8086,11.8585,99267.0],["2017-09-25",11.8977,11.9618,11.8728,11.9119,100017.0],["2017-09-26",11.9333,11.9725,11.8015,11.8585,136797.0],["2017-09-27",11.8407,11.8443,11.7089,11.7695,169073.0],["2017-09-28",11.7979,11.9333,11.7695,11.8443,198346.0],["2017-09-29",11.887,11.9689,11.8443,11.9404,241130.0],["2017-10-02",11.9226,12.0224,11.7303,11.7374,252202.0],["2017-10-03",11.7837,11.9761,11.7695,11.9654,142239.0],["2017-10-04",11.9903,12.0117,11.9298,11.9761,153873.0],["2017-10-05",11.9832,12.033,11.9048,11.9297,304181.0],["2017-10-06",11.9333,11.9939,11.8478,11.944,208479.0],["2017-10-09",12.0437,12.1185,11.9867,12.115,173764.0],["2017-10-10",12.1043,12.2005,12.0794,12.1613,142989.0],["2017-10-11",12.1613,12.3715,12.1613,12.2575,137547.0],["2017-10-12",12.2895,12.3821,12.2254,12.2967,105459.0],["2017-10-13",12.3857,12.4,12.3145,12.3394,107711.0],["2017-10-16",12.3536,12.4071,12.2432,12.3964,155937.0],["2017-10-17",12.3964,12.4926,12.3964,12.4498,185023.0],["2017-10-18",12.4926,12.5745,12.4463,12.5424,122911.0],["2017-10-19",12.5033,12.5638,12.4712,12.5246,83880.0],["2017-10-20",12.4926,12.5068,12.3964,12.4106,145241.0],["2017-10-23",12.4676,12.4819,12.3038,12.3394,119721.0],["2017-10-24",12.3216,12.3643,12.3073,12.3287,105835.0],["2017-10-25",12.3501,12.4,12.1542,12.1898,183334.0],["2017-10-26",12.2076,12.2682,12.1542,12.1684,109963.0],["2017-10-27",12.1185,12.2005,12.1114,12.1934,97390.0],["2017-10-30",12.204,12.2254,12.0829,12.1185,106022.0],["2017-10-31",12.0936,12.1399,11.9974,12.0188,91010.0],["2017-11-01",12.0117,12.2005,11.8941,12.1221,239441.0],["2017-11-02",11.9404,12.0152,11.7552,11.8086,305119.0],["2017-11-03",11.8443,11.9761,11.7801,11.9511,103020.0],["2017-11-06",11.9725,12.1079,11.9191,12.0402,193280.0],["2017-11-07",12.0509,12.1043,11.9689,12.0972,116718.0],["2017-11-08",12.0972,12.1257,12.0331,12.0936,123474.0],["2017-11-09",12.1435,12.1435,11.9796,12.1079,120471.0],["2017-11-10",12.0936,12.2005,12.0366,12.1292,113528.0],["2017-11-13",12.1648,12.1648,12.0473,12.0651,98329.0],["2017-11-14",12.0473,12.0794,11.9939,12.0152,139987.0],["2017-11-15",12.0081,12.3857,11.9511,11.9903,167571.0],["2017-11-16",12.0402,12.0473,11.9903,12.0152,124412.0],["2017-11-17",12.0224,12.0224,11.9618,12.0224,108086.0],["2017-11-20",12.0366,12.0437,11.9155,11.9547,123286.0],["2017-11-21",11.9582,12.0331,11.9476,11.9761,96264.0],["2017-11-22",12.0117,12.0829,12.0046,12.058,54231.0],["2017-11-24",12.058,12.0687,12.0081,12.0188,45036.0],["2017-11-27",12.0829,12.09,11.9226,11.9333,104333.0],["2017-11-28",11.9582,11.9582,11.8727,11.887,132293.0],["2017-11-29",11.9296,11.9405,11.8393,11.8646,174327.0],["2017-11-30",11.8646,11.9296,11.749,11.9116,295736.0],["2017-12-01",11.9369,12.0308,11.8863,11.9694,137923.0],["2017-12-04",11.9694,11.9874,11.7851,11.7923,149369.0],["2017-12-05",11.7526,11.9477,11.7418,11.8357,139236.0],["2017-12-06",11.861,11.861,11.6478,11.6659,108274.0],["2017-12-07",11.6045,11.684,11.6009,11.6623,94576.0],["2017-12-08",11.6731,11.8682,11.6478,11.796,201536.0],["2017-12-11",11.7779,11.9369,11.7779,11.9043,94013.0],["2017-12-12",11.9043,12.0814,11.8574,12.0525,127790.0],["2017-12-13",12.0416,12.4065,12.0416,12.3162,178080.0],["2017-12-14",12.3451,12.5763,12.2729,12.5149,143928.0],["2017-12-15",12.5041,12.5294,12.3668,12.4138,277159.0],["2017-12-18",12.4535,12.7678,12.421,12.6233,196470.0],["2017-12-19",12.645,12.6558,12.4571,12.4788,150871.0],["2017-12-20",12.5763,12.5763,12.327,12.3379,170386.0],["2017-12-21",12.3668,12.4607,12.3054,12.309,105647.0],["2017-12-22",12.2837,12.3451,12.2259,12.3307,181458.0],["2017-12-26",12.3632,12.421,12.3162,12.3343,29086.0],["2017-12-27",12.4535,12.5221,12.4282,12.4463,119158.0],["2017-12-28",12.4716,12.5872,12.4282,12.5872,80314.0],["2017-12-29",12.6811,12.6883,12.486,12.6125,139236.0],["2018-01-02",12.6775,12.6775,12.5005,12.6161,125163.0],["2018-01-03",12.6739,12.6739,12.4896,12.5474,141300.0],["2018-01-04",12.645,12.645,12.356,12.3849,158377.0],["2018-01-05",12.4499,12.5438,12.4101,12.4499,157814.0],["2018-01-08",12.4643,12.4896,12.2656,12.3776,105084.0],["2018-01-09",12.374,12.4752,12.3162,12.4029,92699.0],["2018-01-10",12.4282,12.4282,12.0489,12.0922,303993.0],["2018-01-11",12.085,12.1283,11.9874,12.0055,108649.0],["2018-01-12",12.0019,12.0778,11.9802,12.0236,194593.0],["2018-01-16",12.085,12.1392,11.9658,11.9911,263648.0],["2018-01-17",12.0091,12.2042,11.9405,12.1356,316753.0],["2018-01-18",12.1392,12.1392,12.0416,12.0778,106773.0],["2018-01-19",12.0814,12.0994,11.9838,11.9983,139049.0],["2018-01-22",12.0633,12.0814,11.9658,11.9766,120847.0],["2018-01-23",11.9694,12.0669,11.9224,12.0597,218237.0],["2018-01-24",12.1572,12.1789,12.0019,12.1283,254829.0],["2018-01-25",12.1139,12.1898,12.0561,12.1067,65115.0],["2018-01-26",12.0958,12.197,12.085,12.1717,208667.0],["2018-01-29",12.1536,12.2548,12.02,12.0705,182021.0],["2018-01-30",12.0236,12.0236,11.796,11.8827,145616.0],["2018-01-31",11.908,12.0886,11.908,12.0814,195156.0],["2018-02-01",12.0163,12.0272,11.8574,12.0127,136797.0],["2018-02-02",11.8899,11.9441,11.5394,11.6153,243382.0],["2018-02-05",11.5358,11.637,11.3516,11.4419,265337.0],["2018-02-06",11.5539,11.7634,11.46,11.5539,463308.0],["2018-02-07",11.8176,11.9766,11.5539,11.59,390124.0],["2018-02-08",11.7056,11.7273,11.5575,11.5684,185023.0],["2018-02-09",11.5683,11.6225,11.3263,11.6045,299302.0],["2018-02-12",11.7092,11.7562,11.4925,11.5973,243194.0],["2018-02-13",11.6334,11.6695,11.5214,11.6623,173576.0],["2018-02-14",11.6514,11.7418,11.5575,11.5973,149557.0],["2018-02-15",11.6695,11.7707,11.6225,11.7418,198158.0],["2018-02-16",11.7418,11.8104,11.6948,11.7418,156875.0],["2018-02-20",11.7418,11.7454,11.6153,11.7237,352219.0],["2018-02-21",11.7237,11.7237,11.5503,11.5684,147305.0],["2018-02-22",11.5286,11.6081,11.4455,11.4708,180332.0],["2018-02-23",11.5647,11.6623,11.5178,11.5828,139987.0],["2018-02-26",11.6551,11.7526,11.5322,11.5792,384683.0],["2018-02-27",11.7039,11.7406,11.4911,11.5205,219926.0],["2018-02-28",11.5131,11.5131,11.3003,11.3224,209605.0],["2018-03-01",11.4031,11.4031,10.9995,11.238,374174.0],["2018-03-02",11.1719,11.1903,11.0619,11.0839,173764.0],["2018-03-05",11.0545,11.1646,10.9958,11.1242,259895.0],["2018-03-06",11.1352,11.2233,11.1059,11.1352,192341.0],["2018-03-07",11.1169,11.1426,11.0399,11.1132,125538.0],["2018-03-08",11.1536,11.1793,11.0325,11.0839,141488.0],["2018-03-09",11.0986,11.205,11.0875,11.1683,154436.0],["2018-03-12",11.2196,11.304,11.1609,11.2306,324259.0],["2018-03-13",11.2453,11.2857,11.1389,11.1756,190840.0],["2018-03-14",11.1866,11.2526,11.1169,11.238,151434.0],["2018-03-15",11.2673,11.2673,11.1059,11.1756,136609.0],["2018-03-16",11.1939,11.1939,10.9775,10.9995,215047.0],["2018-03-19",11.0325,11.0912,10.9335,11.0802,203037.0],["2018-03-20",11.1132,11.1683,10.9665,10.9848,242444.0],["2018-03-21",11.0765,11.293,11.0619,11.1463,216548.0],["2018-03-22",11.1352,11.216,11.0545,11.1573,124600.0],["2018-03-23",11.1609,11.315,11.0986,11.1389,181645.0],["2018-03-26",11.1976,11.205,11.0949,11.1903,115780.0],["2018-03-27",11.2526,11.3701,11.1756,11.2783,154436.0],["2018-03-28",11.282,11.5242,11.2416,11.4471,253140.0],["2018-03-29",11.5242,11.5278,11.4104,11.4214,237753.0],["2018-04-02",11.4104,11.5058,11.2857,11.3297,175640.0],["2018-04-03",11.4178,11.4288,11.2893,11.3114,232123.0],["2018-04-04",11.3334,11.3334,11.1169,11.2123,510971.0],["2018-04-05",11.238,11.326,11.1719,11.2783,438538.0],["2018-04-06",11.3003,11.3003,11.0875,11.1059,208292.0],["2018-04-09",11.1352,11.2527,11.0949,11.1499,158001.0],["2018-04-10",11.1536,11.3627,11.1536,11.3517,218988.0],["2018-04-11",11.326,11.3884,11.2563,11.3664,110714.0],["2018-04-12",11.3774,11.3847,11.227,11.282,226681.0],["2018-04-13",11.3114,11.3737,11.282,11.326,129291.0],["2018-04-16",11.326,11.4581,11.315,11.3921,135483.0],["2018-04-17",11.4618,11.5462,11.3994,11.4948,164757.0],["2018-04-18",11.5168,11.5242,11.3737,11.3957,148806.0],["2018-04-19",11.3994,11.4141,11.2637,11.3114,114842.0],["2018-04-20",11.2453,11.3701,11.2123,11.2343,128540.0],["2018-04-23",11.2783,11.2783,11.1316,11.1683,135859.0],["2018-04-24",11.2086,11.2086,11.0545,11.1132,140550.0],["2018-04-25",11.0839,11.0839,10.9114,10.9628,178830.0],["2018-04-26",11.0362,11.0399,10.9371,10.9811,318067.0],["2018-04-27",10.9848,11.0729,10.9775,11.0692,94951.0],["2018-04-30",11.0802,11.1793,11.0105,11.1279,467999.0],["2018-05-01",11.205,11.205,11.0619,11.1426,97953.0],["2018-05-02",11.1573,11.2857,11.1279,11.238,169073.0],["2018-05-03",11.2747,11.3664,11.2306,11.2673,121785.0],["2018-05-04",11.293,11.3407,11.2637,11.282,133607.0],["2018-05-07",11.3701,11.3701,11.2526,11.293,168885.0],["2018-05-08",11.293,11.293,11.0839,11.1866,173952.0],["2018-05-09",11.2527,11.3334,11.1463,11.3077,158564.0],["2018-05-10",11.3627,11.4985,11.3627,11.4691,115968.0],["2018-05-11",11.5168,11.5535,11.4434,11.4728,143740.0],["2018-05-14",11.5315,11.5315,11.3994,11.4361,237565.0],["2018-05-15",11.3811,11.4471,11.2893,11.4031,194218.0],["2018-05-16",11.3884,11.4728,11.3884,11.4654,172638.0],["2018-05-17",11.4838,11.4875,11.4251,11.4875,198346.0],["2018-05-18",11.4801,11.5535,11.4178,11.5388,202850.0],["2018-05-21",11.5572,11.6819,11.5205,11.6562,100768.0],["2018-05-22",11.6305,11.6856,11.4178,11.4948,151997.0],["2018-05-23",11.4838,11.6562,11.4361,11.6269,103208.0],["2018-05-24",11.5572,11.6526,11.5425,11.6269,107148.0],["2018-05-25",11.6159,11.6819,11.5572,11.5975,114654.0],["2018-05-29",11.5572,11.6929,11.5315,11.6819,234563.0],["2018-05-30",11.7005,11.7192,11.6298,11.667,190089.0],["2018-05-31",11.5888,11.6186,11.5068,11.5217,155937.0],["2018-06-01",11.5739,11.5739,11.436,11.5142,152559.0],["2018-06-04",11.5515,11.6372,11.5515,11.6111,146555.0],["2018-06-05",11.6521,11.6521,11.5142,11.5627,166070.0],["2018-06-06",11.6148,11.6447,11.4136,11.4621,139612.0],["2018-06-07",11.5105,11.5105,11.3391,11.395,153498.0],["2018-06-08",11.4546,11.5366,11.4062,11.5068,343212.0],["2018-06-11",11.4956,11.5254,11.436,11.4472,268152.0],["2018-06-12",11.4956,11.5068,11.2944,11.313,228558.0],["2018-06-13",11.4472,11.4583,11.2758,11.3391,190089.0],["2018-06-14",11.4248,11.4248,11.3167,11.3652,154436.0],["2018-06-15",11.313,11.3801,11.2497,11.2534,246197.0],["2018-06-18",11.3018,11.3018,11.19,11.272,186899.0],["2018-06-19",11.3167,11.3167,11.1789,11.2087,242444.0],["2018-06-20",11.1751,11.1863,11.0894,11.1081,263085.0],["2018-06-21",11.1155,11.1304,11.0186,11.1267,345464.0],["2018-06-22",11.1267,11.2087,11.1006,11.1267,290670.0],["2018-06-25",11.1416,11.2236,11.1081,11.1789,343962.0],["2018-06-26",11.1789,11.1938,11.0783,11.1714,330076.0],["2018-06-27",11.1453,11.2199,11.1081,11.123,192904.0],["2018-06-28",11.1453,11.2273,11.0745,11.1118,283352.0],["2018-06-29",11.1602,11.3018,11.1379,11.1975,256142.0],["2018-07-02",11.2571,11.3428,11.1975,11.3242,162317.0],["2018-07-03",11.3726,11.3726,11.2869,11.3093,132481.0],["2018-07-05",11.436,11.4397,11.3093,11.395,142051.0],["2018-07-06",11.4024,11.4546,11.3726,11.4211,179769.0],["2018-07-09",11.4732,11.5254,11.3764,11.3987,192154.0],["2018-07-10",11.436,11.436,11.3316,11.3391,189339.0],["2018-07-11",11.3354,11.3354,11.1826,11.2459,179206.0],["2018-07-12",11.272,11.3615,11.2534,11.3354,202850.0],["2018-07-13",11.3615,11.4024,11.3093,11.3838,142989.0],["2018-07-16",11.4323,11.4397,11.354,11.4099,178455.0],["2018-07-17",11.3391,11.3913,11.3093,11.313,143365.0],["2018-07-18",11.2944,11.3354,11.2534,11.3242,185211.0],["2018-07-19",11.3167,11.3167,11.2571,11.2758,172263.0],["2018-07-20",11.3354,11.4285,11.3354,11.4062,166446.0],["2018-07-23",11.4583,11.4583,11.3391,11.3689,114091.0],["2018-07-24",11.3354,11.354,11.2534,11.272,191966.0],["2018-07-25",11.3503,11.354,11.2459,11.3316,167384.0],["2018-07-26",11.3354,11.4062,11.2534,11.3801,212795.0],["2018-07-27",11.4583,11.4583,11.1789,11.2683,194781.0],["2018-07-30",11.3577,11.3577,11.19,11.2534,161004.0],["2018-07-31",11.2348,11.3801,11.1975,11.313,170574.0],["2018-08-01",11.3615,11.4062,11.2422,11.3838,196657.0],["2018-08-02",11.3652,11.4062,11.3056,11.3354,156312.0],["2018-08-03",11.3577,11.3577,11.272,11.2981,180144.0],["2018-08-06",11.477,11.477,11.2758,11.3316,164006.0],["2018-08-07",11.477,11.477,11.2422,11.3913,709880.0],["2018-08-08",11.4583,11.5962,11.4024,11.5403,541558.0],["2018-08-09",11.5701,11.6894,11.5254,11.5925,341711.0],["2018-08-10",11.5515,11.6037,11.5291,11.5776,235501.0],["2018-08-13",11.6558,11.6633,11.4881,11.5664,358787.0],["2018-08-14",11.5925,11.667,11.5217,11.6037,277347.0],["2018-08-15",11.6484,11.6484,11.3689,11.4285,453925.0],["2018-08-16",11.4658,11.585,11.4099,11.4956,248824.0],["2018-08-17",11.5776,11.7005,11.5329,11.7005,177705.0],["2018-08-20",11.7266,11.7751,11.667,11.7304,211294.0],["2018-08-21",11.7937,11.8049,11.6931,11.7863,236814.0],["2018-08-22",11.8235,11.8645,11.7602,11.8645,234938.0],["2018-08-23",11.8235,11.8906,11.7751,11.8235,203225.0],["2018-08-24",11.8571,11.9465,11.8235,11.8831,208667.0],["2018-08-27",11.9428,11.9428,11.8049,11.8533,297238.0],["2018-08-28",11.8943,11.9241,11.8384,11.898,198534.0],["2018-08-29",11.9353,11.9577,11.8608,11.9129,316003.0],["2018-08-30",11.8827,11.9205,11.7313,11.754,383369.0],["2018-08-31",11.7237,11.7805,11.5686,11.6443,318254.0],["2018-09-04",11.5497,11.5913,11.4248,11.5194,280349.0],["2018-09-05",11.5421,11.6443,11.4588,11.6216,257268.0],["2018-09-06",11.648,11.6972,11.5269,11.6783,162693.0],["2018-09-07",11.6556,11.6556,11.5232,11.6443,167759.0],["2018-09-10",11.6632,11.6972,11.5307,11.5951,159690.0],["2018-09-11",11.5989,11.5989,11.5005,11.5875,141676.0],["2018-09-12",11.5761,11.7162,11.5761,11.6897,166633.0],["2018-09-13",11.7162,11.7691,11.6556,11.7502,144303.0],["2018-09-14",11.807,11.807,11.6632,11.7275,126101.0],["2018-09-17",11.7843,11.8448,11.7086,11.8297,375675.0],["2018-09-18",11.894,11.9773,11.8524,11.9167,259708.0],["2018-09-19",11.9205,11.9394,11.8259,11.9129,222928.0],["2018-09-20",11.9243,11.9432,11.807,11.8978,181082.0],["2018-09-21",11.9735,11.9735,11.7313,11.7502,558259.0],["2018-09-24",11.7502,11.7994,11.4286,11.4437,348654.0],["2018-09-25",11.4399,11.474,11.3983,11.4626,160441.0],["2018-09-26",11.5042,11.5534,11.3907,11.3945,303242.0],["2018-09-27",11.3983,11.4815,11.3756,11.4248,226118.0],["2018-09-28",11.4475,11.4702,11.368,11.4437,391063.0],["2018-10-01",11.4778,11.6745,11.4778,11.5951,345651.0],["2018-10-02",11.5913,11.6329,11.5005,11.614,145804.0],["2018-10-03",11.6443,11.6443,11.4702,11.5156,209980.0],["2018-10-04",11.5118,11.5118,11.2583,11.3075,401759.0],["2018-10-05",11.3453,11.3567,11.2507,11.3188,260458.0],["2018-10-08",11.3529,11.4058,11.3339,11.3642,102082.0],["2018-10-09",11.3377,11.3604,11.2015,11.2696,207166.0],["2018-10-10",11.2431,11.2734,11.0766,11.0955,363103.0],["2018-10-11",11.0199,11.0804,10.9252,10.9782,524106.0],["2018-10-12",11.0842,11.0842,10.9555,11.0804,301178.0],["2018-10-15",11.0918,11.228,11.0274,11.0918,149745.0],["2018-10-16",11.1145,11.2545,11.1145,11.1637,166446.0],["2018-10-17",11.1372,11.175,11.0615,11.0993,211106.0],["2018-10-18",11.0653,11.122,10.9631,10.9896,303993.0],["2018-10-19",11.0085,11.0766,10.9744,10.9896,191215.0],["2018-10-22",10.9934,11.1069,10.9215,11.0539,302492.0],["2018-10-23",10.9404,11.0312,10.9177,10.9669,246572.0],["2018-10-24",10.9896,11.122,10.929,10.9555,287105.0],["2018-10-25",10.9555,11.0236,10.8609,10.876,322383.0],["2018-10-26",10.8306,10.8798,10.7285,10.8004,322758.0],["2018-10-29",10.7966,10.9177,10.6074,10.6528,300615.0],["2018-10-30",10.596,10.6944,10.5128,10.5847,296299.0],["2018-10-31",10.6566,10.6566,9.8694,10.3122,1038643.0],["2018-11-01",10.3462,10.5809,10.2743,10.3765,391813.0],["2018-11-02",10.3879,10.4636,10.2479,10.4257,314126.0],["2018-11-05",10.5014,10.6263,10.5014,10.6149,336832.0],["2018-11-06",10.5809,10.7663,10.5809,10.7322,290295.0],["2018-11-07",10.8609,10.9215,10.755,10.8344,251451.0],["2018-11-08",10.8344,10.8912,10.6906,10.7587,224429.0],["2018-11-09",10.7095,10.8041,10.6603,10.7739,197971.0],["2018-11-12",10.8041,10.895,10.7739,10.8344,183146.0],["2018-11-13",10.8761,10.8761,10.6339,10.6793,265149.0],["2018-11-14",10.7095,10.7209,10.5279,10.5392,446982.0],["2018-11-15",10.509,10.5392,10.4182,10.4371,350343.0],["2018-11-16",10.4371,10.5279,10.4371,10.4825,201911.0],["2018-11-19",10.4825,10.6149,10.4825,10.5544,227619.0],["2018-11-20",10.5279,10.562,10.369,10.3954,430657.0],["2018-11-21",10.3841,10.6452,10.3841,10.6263,222741.0],["2018-11-23",10.6603,10.7777,10.6149,10.7587,186149.0],["2018-11-26",10.9328,10.9555,10.6982,10.7966,374174.0],["2018-11-27",10.7701,10.8269,10.7474,10.8004,256142.0],["2018-11-28",10.8344,10.9366,10.7285,10.9366,412267.0],["2018-11-29",11.0405,11.0444,10.9058,10.9905,256705.0],["2018-11-30",10.9712,11.0251,10.8866,11.0174,194593.0],["2018-12-03",11.1445,11.1445,10.9674,11.0213,277159.0],["2018-12-04",11.0482,11.1753,10.925,11.0059,486201.0],["2018-12-06",10.7441,10.7711,10.5247,10.748,685861.0],["2018-12-07",10.7865,10.8481,10.6171,10.6325,316003.0],["2018-12-10",10.6055,10.6748,10.4362,10.4593,405887.0],["2018-12-11",10.5016,10.5632,10.4054,10.4169,252202.0],["2018-12-12",10.4439,10.5555,10.3861,10.3938,527672.0],["2018-12-13",10.3938,10.4593,10.3438,10.4054,295361.0],["2018-12-14",10.3861,10.5285,10.3207,10.4823,292734.0],["2018-12-17",10.4323,10.4901,10.1128,10.1513,449609.0],["2018-12-18",10.1282,10.1551,9.9935,10.0358,714008.0],["2018-12-19",10.0435,10.0974,9.9203,9.9511,458429.0],["2018-12-20",9.8164,9.9935,9.8164,9.8587,635571.0],["2018-12-21",9.8202,9.8934,9.6778,9.6893,427467.0],["2018-12-24",9.7047,9.7047,9.4353,9.4699,374362.0],["2018-12-26",9.52,9.774,9.4815,9.7663,366668.0],["2018-12-27",9.801,9.8048,9.4545,9.724,509845.0],["2018-12-28",9.7779,9.9434,9.7432,9.8356,504966.0],["2018-12-31",10.005,10.1205,9.9165,9.9704,832228.0],["2019-01-02",9.9704,10.2244,9.9704,10.132,763548.0],["2019-01-03",10.1859,10.4015,10.1359,10.3399,489767.0],["2019-01-04",10.4785,10.671,10.3784,10.671,455990.0],["2019-01-07",10.7287,10.8866,10.6633,10.7634,388998.0],["2019-01-08",10.9251,10.9251,10.6979,10.8288,398569.0],["2019-01-09",10.9251,10.9828,10.7788,10.9828,266651.0],["2019-01-10",10.9905,10.9982,10.8789,10.9674,273969.0],["2019-01-11",10.9712,10.9789,10.8673,10.9097,309435.0],["2019-01-14",10.9366,10.9366,10.7711,10.7865,282038.0],["2019-01-15",10.8635,10.8673,10.6671,10.8635,290107.0],["2019-01-16",10.8904,10.9328,10.748,10.8481,324447.0],["2019-01-17",10.8365,10.9251,10.8134,10.8943,267401.0],["2019-01-18",10.8981,11.0059,10.8404,10.9751,308872.0],["2019-01-22",10.9712,10.9751,10.8827,10.9558,302304.0],["2019-01-23",10.9597,10.9943,10.825,10.9866,191028.0],["2019-01-24",10.9905,11.0559,10.9443,11.029,238316.0],["2019-01-25",11.1021,11.2061,11.0482,11.2061,254078.0],["2019-01-28",11.2215,11.2292,11.1137,11.1791,368169.0],["2019-01-29",11.1791,11.2099,11.0906,11.183,329138.0],["2019-01-30",11.2561,11.2561,11.1406,11.1907,318817.0],["2019-01-31",11.1945,11.1945,11.0752,11.1021,352219.0],["2019-02-01",11.1021,11.1984,11.1021,11.1599,272093.0],["2019-02-04",11.1637,11.183,11.106,11.1368,246760.0],["2019-02-05",11.1483,11.1868,11.0867,11.106,296487.0],["2019-02-06",11.106,11.106,10.9905,11.0059,353720.0],["2019-02-07",11.0213,11.0598,10.825,10.9058,469688.0],["2019-02-08",11.1791,11.3447,11.079,11.2754,669723.0],["2019-02-11",11.2985,11.3408,11.156,11.1791,514161.0],["2019-02-12",11.2715,11.2715,11.1329,11.1753,976906.0],["2019-02-13",11.2561,11.2561,11.1291,11.1445,569518.0],["2019-02-14",11.156,11.2869,11.0906,11.2446,371359.0],["2019-02-15",11.2561,11.3947,11.2292,11.3485,349967.0],["2019-02-19",11.5294,11.5987,11.4139,11.5179,635946.0],["2019-02-20",11.591,11.6796,11.4601,11.4794,467811.0],["2019-02-21",11.4794,11.5641,11.3716,11.4755,398756.0],["2019-02-22",11.5795,11.5795,11.4755,11.5525,331015.0],["2019-02-25",11.6526,11.6526,11.5333,11.5872,484700.0],["2019-02-26",11.6295,11.7373,11.5679,11.7142,519228.0],["2019-02-27",11.8493,11.8493,11.6339,11.6927,497085.0],["2019-02-28",11.6927,11.8611,11.6653,11.7827,558071.0],["2019-03-01",11.7827,11.7945,11.6888,11.7357,472315.0],["2019-03-04",11.7867,11.8258,11.6927,11.8258,619245.0],["2019-03-05",11.8336,11.9237,11.7592,11.8219,276033.0],["2019-03-06",11.8297,11.959,11.7671,11.9355,285603.0],["2019-03-07",11.9433,12.1038,11.8963,11.9433,378115.0],["2019-03-08",11.9472,12.0451,11.912,12.0451,277347.0],["2019-03-11",12.0412,12.1312,12.0177,12.0803,263648.0],["2019-03-12",12.0803,12.1273,12.049,12.1117,267964.0],["2019-03-13",12.1117,12.19,12.0999,12.1547,338708.0],["2019-03-14",12.1391,12.2644,12.1352,12.2252,308121.0],["2019-03-15",12.2487,12.3584,12.2252,12.2761,284853.0],["2019-03-18",12.327,12.3662,12.2056,12.3075,279599.0],["2019-03-19",12.3153,12.3819,12.2722,12.284,285040.0],["2019-03-20",12.3192,12.374,12.1782,12.284,310185.0],["2019-03-21",12.284,12.3427,12.2566,12.2996,194218.0],["2019-03-22",12.3035,12.331,12.2056,12.2605,228182.0],["2019-03-25",12.2096,12.327,12.2096,12.3035,289169.0],["2019-03-26",12.2996,12.4406,12.2996,12.3779,214859.0],["2019-03-27",12.4132,12.4602,12.3584,12.4602,289919.0],["2019-03-28",12.4484,12.4719,12.2722,12.3427,212607.0],["2019-03-29",12.4328,12.5189,12.3349,12.5111,292546.0],["2019-04-01",12.5072,12.5502,12.3897,12.5267,339647.0],["2019-04-02",12.5385,12.5894,12.4837,12.5111,235688.0],["2019-04-03",12.5111,12.5463,12.3858,12.3858,400820.0],["2019-04-04",12.4132,12.4132,12.2957,12.3192,281100.0],["2019-04-05",12.2957,12.3544,12.1978,12.3035,430094.0],["2019-04-08",12.331,12.5542,12.327,12.5307,315815.0],["2019-04-09",12.5307,12.5698,12.4523,12.4602,182021.0],["2019-04-10",12.4523,12.5307,12.4132,12.4249,191215.0],["2019-04-11",12.4054,12.4054,12.2644,12.3153,245822.0],["2019-04-12",12.3662,12.3701,12.2174,12.2683,212795.0],["2019-04-15",12.3819,12.3897,12.2761,12.3231,361226.0],["2019-04-16",12.3936,12.3936,12.3153,12.3662,228558.0],["2019-04-17",12.421,12.421,12.3231,12.3466,172075.0],["2019-04-18",12.3466,12.3505,12.28,12.3466,321069.0],["2019-04-22",12.4093,12.4484,12.3466,12.4093,274907.0],["2019-04-23",12.4054,12.4484,12.3231,12.3662,333642.0],["2019-04-24",12.3662,12.374,12.19,12.2761,331765.0],["2019-04-25",12.1939,12.2761,12.1234,12.2448,252014.0],["2019-04-26",12.2879,12.2996,12.2017,12.2918,185023.0],["2019-04-29",12.3427,12.3701,12.2761,12.3153,208479.0],["2019-04-30",12.3662,12.3819,12.28,12.3427,261396.0],["2019-05-01",12.3427,12.3779,12.2722,12.28,220489.0],["2019-05-02",12.4249,12.5189,12.2722,12.3075,741030.0],["2019-05-03",12.3897,12.3897,12.1704,12.2174,288230.0],["2019-05-06",12.1391,12.284,12.0725,12.2409,293297.0],["2019-05-07",12.2409,12.2409,12.0921,12.1861,218612.0],["2019-05-08",12.1743,12.2605,12.1078,12.1078,189714.0],["2019-05-09",12.0921,12.1782,12.0216,12.1078,216548.0],["2019-05-10",12.1665,12.3544,12.1352,12.3231,234563.0],["2019-05-13",12.3153,12.3505,12.2409,12.3466,304556.0],["2019-05-14",12.3544,12.4132,12.3231,12.3897,230059.0],["2019-05-15",12.4132,12.4876,12.374,12.4367,248449.0],["2019-05-16",12.4367,12.5542,12.4132,12.4758,251263.0],["2019-05-17",12.4993,12.5659,12.4288,12.5267,199472.0],["2019-05-20",12.5698,12.6873,12.5307,12.609,229496.0],["2019-05-21",12.6951,12.7147,12.609,12.6521,414707.0],["2019-05-22",12.609,12.7539,12.6011,12.6873,217486.0],["2019-05-23",12.6755,12.746,12.5698,12.7343,212420.0],["2019-05-24",12.8009,12.84,12.7343,12.7695,225931.0],["2019-05-28",12.84,13.0554,12.84,13.0241,412455.0],["2019-05-29",13.0241,13.0241,12.8244,12.9301,319193.0],["2019-05-30",12.8207,12.9599,12.6616,12.6616,366293.0],["2019-05-31",12.5939,12.8247,12.5343,12.8048,246760.0],["2019-06-03",12.9002,12.936,12.8048,12.9002,279411.0],["2019-06-04",12.9002,13.0554,12.9002,13.0116,240192.0],["2019-06-05",13.0753,13.1747,13.0355,13.0753,237753.0],["2019-06-06",13.127,13.31,13.127,13.2503,290670.0],["2019-06-07",13.3259,13.4651,13.2742,13.4213,245446.0],["2019-06-10",13.5248,13.5248,13.3259,13.3816,298176.0],["2019-06-11",13.477,13.5089,13.302,13.3776,307746.0],["2019-06-12",13.3816,13.4691,13.3219,13.3657,271905.0],["2019-06-13",13.3418,13.4373,13.2503,13.306,256893.0],["2019-06-14",13.2821,13.3855,13.2702,13.3497,249012.0],["2019-06-17",13.3657,13.481,13.3657,13.4691,291608.0],["2019-06-18",13.5248,13.6759,13.485,13.5168,393127.0],["2019-06-19",13.5248,13.656,13.485,13.6282,360663.0],["2019-06-20",13.7237,13.7794,13.6839,13.7197,277534.0],["2019-06-21",13.7197,13.8032,13.6481,13.6998,324072.0],["2019-06-24",13.7714,13.7913,13.6958,13.7396,310748.0],["2019-06-25",13.7595,13.8072,13.6958,13.7396,234000.0],["2019-06-26",13.7396,13.7992,13.5924,13.6998,274157.0],["2019-06-27",13.66,13.7595,13.5208,13.7475,248073.0],["2019-06-28",13.8152,13.8311,13.6958,13.7595,181082.0],["2019-07-01",13.8032,13.9226,13.8032,13.8828,206790.0],["2019-07-02",13.9106,14.1374,13.8032,14.0737,483762.0],["2019-07-03",14.1493,14.3721,14.1493,14.3164,250325.0],["2019-07-05",14.205,14.3363,13.9743,14.3124,367606.0],["2019-07-08",14.3203,14.3641,14.2129,14.2845,269278.0],["2019-07-09",14.2965,14.2965,14.0896,14.2129,348466.0],["2019-07-10",14.2806,14.4198,14.1572,14.3124,347903.0],["2019-07-11",14.3203,14.5232,14.3124,14.4556,421462.0],["2019-07-12",14.4556,14.4715,14.197,14.2925,649081.0],["2019-07-15",14.3203,14.3681,14.209,14.2925,172263.0],["2019-07-16",14.3203,14.3641,14.2368,14.2925,178455.0],["2019-07-17",14.3561,14.38,14.3005,14.3243,183334.0],["2019-07-18",14.3203,14.4158,14.2408,14.3721,176391.0],["2019-07-19",14.388,14.4158,14.3283,14.3561,164381.0],["2019-07-22",14.4198,14.5153,14.3243,14.384,283164.0],["2019-07-23",14.4198,14.4198,14.2607,14.3999,467811.0],["2019-07-24",14.3641,14.5073,14.2965,14.4954,333829.0],["2019-07-25",14.4198,14.4317,14.1851,14.3124,423526.0],["2019-07-26",14.3203,14.376,14.2448,14.2766,151621.0],["2019-07-29",14.2567,14.3164,14.2169,14.2726,169823.0],["2019-07-30",14.2885,14.3243,14.201,14.2646,154248.0],["2019-07-31",14.3005,14.4198,14.1652,14.2607,257081.0],["2019-08-01",14.3203,14.5073,14.2209,14.3482,339647.0],["2019-08-02",14.388,14.4238,14.2686,14.3323,295736.0],["2019-08-05",14.2726,14.3959,14.209,14.2925,216360.0],["2019-08-06",14.3203,14.3641,14.1175,14.2368,392564.0],["2019-08-07",14.2408,14.2408,14.0419,14.0936,353908.0],["2019-08-08",14.2249,14.3044,14.1214,14.2527,261396.0],["2019-08-09",14.2607,14.3561,14.2249,14.3004,180144.0],["2019-08-12",14.3203,14.3959,14.201,14.2766,193467.0],["2019-08-13",14.2487,14.3402,14.201,14.2368,312437.0],["2019-08-14",14.2368,14.3243,14.1413,14.2925,294798.0],["2019-08-15",14.2487,14.4079,14.205,14.3164,409640.0],["2019-08-16",14.2527,14.559,14.2527,14.4357,243007.0],["2019-08-19",14.5391,14.6943,14.205,14.6783,365355.0],["2019-08-20",14.7181,14.8335,14.6624,14.7181,369295.0],["2019-08-21",14.7181,14.8335,14.7181,14.7937,289919.0],["2019-08-22",14.8971,14.917,14.7261,14.7619,278285.0],["2019-08-23",14.8017,14.8534,14.4914,14.5272,312250.0],["2019-08-26",14.5312,14.7619,14.5312,14.7142,207729.0],["2019-08-27",14.8733,14.9329,14.742,14.7937,359537.0],["2019-08-28",14.913,15.0244,14.8653,14.9329,366105.0],["2019-08-29",15.0842,15.181,14.9591,15.1648,362352.0],["2019-08-30",15.1648,15.302,15.0963,15.1084,217486.0],["2019-09-03",15.0076,15.1326,14.9027,14.9672,326699.0],["2019-09-04",14.9954,15.2657,14.9954,15.2253,251451.0],["2019-09-05",15.2616,15.2657,15.1124,15.1568,279974.0],["2019-09-06",15.2253,15.2657,15.0196,15.0922,274344.0],["2019-09-09",15.2092,15.2697,15.0681,15.1205,424277.0],["2019-09-10",15.189,15.189,14.8946,14.9833,350718.0],["2019-09-11",14.947,15.0277,14.8946,14.9269,241881.0],["2019-09-12",15.0277,15.0277,14.818,14.8543,281287.0],["2019-09-13",14.8987,14.9228,14.7575,14.7696,282413.0],["2019-09-16",14.7494,14.8019,14.6244,14.7736,278848.0],["2019-09-17",14.7857,14.9914,14.6849,14.9309,287667.0],["2019-09-18",14.943,15.0963,14.9188,15.0519,318817.0],["2019-09-19",15.1245,15.1971,15.0519,15.0842,302304.0],["2019-09-20",15.1003,15.2294,15.0681,15.181,348841.0],["2019-09-23",15.2455,15.3625,15.1245,15.2616,356910.0],["2019-09-24",15.3302,15.7456,15.3141,15.6327,416395.0],["2019-09-25",15.548,15.7255,15.5198,15.6972,218800.0],["2019-09-26",15.7819,15.9715,15.7255,15.8263,351844.0],["2019-09-27",15.9513,16.036,15.794,16.0118,323696.0],["2019-09-30",16.1207,16.4756,16.0602,16.3829,762797.0],["2019-10-01",16.4353,16.5402,16.3385,16.4837,570456.0],["2019-10-02",16.4555,16.5281,16.2377,16.4797,492957.0],["2019-10-03",16.5321,16.766,16.5321,16.6733,458241.0],["2019-10-04",16.7055,16.9193,16.7055,16.7741,410203.0],["2019-10-07",16.8548,16.9516,16.7297,16.9354,461431.0],["2019-10-08",16.8911,17.0806,16.8467,17.0,294798.0],["2019-10-09",17.0282,17.1411,16.9274,17.0242,343587.0],["2019-10-10",17.0443,17.0443,16.6571,16.7176,477569.0],["2019-10-11",16.7781,16.7781,16.5321,16.6007,404949.0],["2019-10-14",16.6692,16.8064,16.5926,16.6329,279786.0],["2019-10-15",16.5523,16.6692,16.5523,16.637,260646.0],["2019-10-16",16.6652,16.8548,16.516,16.8427,237377.0],["2019-10-17",16.8911,17.1169,16.8467,17.0,296675.0],["2019-10-18",17.0524,17.246,17.008,17.2016,248824.0],["2019-10-21",17.3226,17.3226,17.0967,17.1653,286729.0],["2019-10-22",17.121,17.3145,17.0443,17.0726,444543.0],["2019-10-23",17.0282,17.1451,16.9758,17.0847,311874.0],["2019-10-24",17.1089,17.129,16.6733,16.7741,596352.0],["2019-10-25",16.7862,17.0201,16.5966,17.0121,358224.0],["2019-10-28",17.0403,17.125,16.9637,17.0645,243007.0],["2019-10-29",17.0806,17.1532,16.7096,16.7459,422963.0],["2019-10-30",16.758,16.8346,16.6531,16.7378,253328.0],["2019-10-31",16.8104,17.1774,16.7378,17.1572,276596.0],["2019-11-01",17.1814,17.2661,17.0726,17.2298,260458.0],["2019-11-04",17.2823,17.3549,17.2097,17.3065,524106.0],["2019-11-05",17.3266,17.3266,17.0927,17.2903,508156.0],["2019-11-06",17.3347,17.5727,17.3024,17.4194,419210.0],["2019-11-07",17.3831,17.4597,17.3105,17.3428,577962.0],["2019-11-08",17.3024,17.4436,17.1734,17.2298,319943.0],["2019-11-11",17.1734,17.5807,17.1734,17.5001,433284.0],["2019-11-12",17.4234,17.5444,17.3871,17.4517,626188.0],["2019-11-13",17.4517,17.9437,17.4396,17.8994,512285.0],["2019-11-14",17.8913,17.976,17.7501,17.9195,552817.0],["2019-11-15",18.0284,18.1293,17.9639,18.0768,436099.0],["2019-11-18",18.1494,18.4438,18.1292,18.3914,448296.0],["2019-11-19",18.4317,18.4317,18.1655,18.1857,380554.0],["2019-11-20",18.1091,18.347,18.0688,18.3067,278848.0],["2019-11-21",18.3511,18.4479,18.2301,18.3188,237940.0],["2019-11-22",18.3107,18.5043,18.2381,18.4922,286354.0],["2019-11-25",18.5406,18.6213,18.4438,18.5568,370233.0],["2019-11-26",18.6213,18.6657,18.4721,18.6253,247886.0],["2019-11-27",18.4358,18.6979,18.3833,18.5689,226869.0],["2019-11-29",18.7871,19.0767,18.7871,18.9462,147118.0],["2019-12-02",18.9502,19.2765,18.836,19.2521,412830.0],["2019-12-03",19.1705,19.505,19.1134,19.3377,654523.0],["2019-12-04",19.3663,19.3785,19.1338,19.2194,567829.0],["2019-12-05",19.2806,19.301,18.9462,19.2929,341148.0],["2019-12-06",19.2439,19.4723,19.093,19.3622,315064.0],["2019-12-09",19.3867,19.5825,19.3377,19.558,375863.0],["2019-12-10",19.6436,19.8721,19.5784,19.7578,338145.0],["2019-12-11",19.7375,19.8109,19.5865,19.6844,365167.0],["2019-12-12",19.6885,19.7538,18.7748,18.9951,874261.0],["2019-12-13",18.8034,19.1052,18.6729,18.783,625250.0],["2019-12-16",18.8564,19.0277,18.7912,18.8483,253515.0],["2019-12-17",18.8319,18.8768,18.6892,18.7504,273218.0],["2019-12-18",18.7626,18.938,18.5791,18.938,371922.0],["2019-12-19",18.9176,18.9217,18.6362,18.681,371735.0],["2019-12-20",18.5587,18.9462,18.5464,18.8605,368920.0],["2019-12-23",18.8605,18.8972,18.6851,18.8401,198534.0],["2019-12-24",18.8238,18.8972,18.7381,18.7993,94576.0],["2019-12-26",18.7993,18.9829,18.7912,18.9298,224805.0],["2019-12-27",18.9298,19.1052,18.8442,19.0808,150683.0],["2019-12-30",19.0889,19.1052,18.8809,18.9217,283539.0],["2019-12-31",18.9258,19.0196,18.8768,19.0196,412079.0],["2020-01-02",19.0237,19.0971,18.5424,18.6402,395379.0],["2020-01-03",18.5383,18.9462,18.3955,18.8727,271154.0],["2020-01-06",18.9666,19.1664,18.8931,19.1583,309810.0],["2020-01-07",19.1705,19.3336,19.0522,19.2154,194781.0],["2020-01-08",19.1827,19.3867,19.1501,19.35,272280.0],["2020-01-09",19.1501,19.7823,19.1501,19.7252,281850.0],["2020-01-10",19.7252,19.8884,19.5865,19.6069,178080.0],["2020-01-13",19.5661,19.5661,18.783,18.783,2279009.0],["2020-01-14",18.8238,18.9625,18.7381,18.7748,1010871.0],["2020-01-15",18.8238,19.0237,18.7626,18.9339,845739.0],["2020-01-16",19.0114,19.1705,18.8116,18.8401,702562.0],["2020-01-17",18.8809,18.9462,18.7667,18.8768,721890.0],["2020-01-21",18.9013,19.1827,18.8646,19.0277,651896.0],["2020-01-22",19.1175,19.1542,18.8483,18.885,546437.0],["2020-01-23",18.9054,19.0033,18.8524,18.9625,328763.0],["2020-01-24",18.9666,19.0767,18.9176,18.9829,350718.0],["2020-01-27",18.9095,18.991,18.7912,18.8687,711569.0],["2020-01-28",18.8891,19.3622,18.8034,19.2765,682483.0],["2020-01-29",19.3744,19.4723,19.2194,19.3296,569142.0],["2020-01-30",19.2561,19.6681,19.2561,19.5784,360851.0],["2020-01-31",19.4968,19.9169,19.4886,19.8802,598791.0],["2020-02-03",19.8027,20.2963,19.7823,20.1209,912542.0],["2020-02-04",20.1209,20.3615,20.076,20.1902,655837.0],["2020-02-05",20.076,20.5573,20.076,20.5491,479258.0],["2020-02-06",20.231,21.838,20.231,21.2181,1513960.0],["2020-02-07",21.2956,21.4261,20.9244,21.2058,609112.0],["2020-02-10",21.2833,21.6586,21.2425,21.5485,479446.0],["2020-02-11",21.5199,21.7687,21.5199,21.7035,362352.0],["2020-02-12",21.7565,21.8625,21.5852,21.7075,398381.0],["2020-02-13",21.6994,21.834,21.6219,21.732,445669.0],["2020-02-14",21.7402,22.2541,21.732,22.2255,458241.0],["2020-02-18",22.2459,23.1066,22.2459,22.9557,694680.0],["2020-02-19",23.1147,23.3758,22.9842,23.2289,946319.0],["2020-02-20",23.3105,23.5308,23.0046,23.0821,562387.0],["2020-02-21",23.0291,23.0903,22.6538,22.9842,526358.0],["2020-02-24",22.3316,22.6987,22.0298,22.1603,1150670.0],["2020-02-25",22.1603,22.4132,20.9897,21.214,1337757.0],["2020-02-26",21.0386,21.8177,20.904,21.4628,727331.0],["2020-02-27",21.2621,21.4022,20.8417,20.8747,1416758.0],["2020-02-28",20.1205,20.7057,19.3786,20.5491,1985337.0],["2020-03-02",20.6068,22.4078,20.6027,22.2718,1438713.0],["2020-03-03",22.5521,23.0796,22.0699,22.2595,1178067.0],["2020-03-04",22.7417,22.9601,22.3625,22.5273,673101.0],["2020-03-05",22.2224,22.4944,21.8844,22.4326,671787.0],["2020-03-06",22.0822,22.2306,21.6371,22.177,871447.0],["2020-03-09",20.4131,21.4846,19.7825,20.2565,1701423.0],["2020-03-10",20.6109,20.7552,19.2838,19.6465,1423325.0],["2020-03-11",19.3704,19.5146,18.0309,18.3153,1444154.0],["2020-03-12",16.3165,17.0995,14.8534,16.2835,2101492.0],["2020-03-13",17.0212,17.8702,16.4854,17.6806,1335880.0],["2020-03-16",15.4922,16.5596,14.8616,15.5334,1523718.0],["2020-03-17",15.451,16.5802,14.6391,16.4112,2607584.0],["2020-03-18",15.5623,15.6612,13.1142,14.5979,2290831.0],["2020-03-19",14.3094,14.9811,12.9823,14.4742,1567816.0],["2020-03-20",15.0842,15.5746,14.4742,14.7833,1315614.0],["2020-03-23",14.3423,14.4454,12.4012,12.6691,1940113.0],["2020-03-24",13.3202,14.977,13.2007,14.7833,1541920.0],["2020-03-25",14.9976,17.9691,14.5154,17.1201,1963194.0],["2020-03-26",17.0913,18.4183,17.0418,17.6188,1447532.0],["2020-03-27",16.9264,17.5735,16.4112,16.9841,967899.0],["2020-03-30",16.7739,17.3386,16.1969,17.1655,876138.0],["2020-03-31",17.3468,18.5008,17.1861,17.5117,979721.0],["2020-04-01",16.4154,17.0913,16.2093,16.5473,893965.0],["2020-04-02",16.4154,17.0377,16.234,16.6627,838983.0],["2020-04-03",16.6833,16.9924,16.1969,16.4525,576086.0],["2020-04-06",17.1613,18.0886,16.9141,17.726,736526.0],["2020-04-07",18.5461,18.7481,17.5694,17.8125,954388.0],["2020-04-08",17.8455,18.7645,17.7466,18.4678,637635.0],["2020-04-09",18.7522,19.4569,18.6656,18.8964,860938.0],["2020-04-13",18.8964,18.8964,17.7589,18.5956,344713.0],["2020-04-14",18.8429,19.6342,18.7975,19.1767,524106.0],["2020-04-15",18.8016,18.8511,18.3607,18.4596,458241.0],["2020-04-16",18.5337,18.9005,18.1505,18.4678,278285.0],["2020-04-17",19.0407,19.4157,18.7975,19.3498,512472.0],["2020-04-20",18.814,19.1726,18.1999,18.6368,1017251.0],["2020-04-21",18.4307,18.9418,17.9114,17.9279,476819.0],["2020-04-22",18.3277,18.5379,18.0928,18.2782,311124.0],["2020-04-23",18.237,18.6244,18.1669,18.2535,511534.0],["2020-04-24",18.0969,18.4307,17.9114,18.0928,501588.0],["2020-04-27",18.134,19.0695,18.0722,18.9871,667096.0],["2020-04-28",19.2838,19.6218,18.9665,19.1437,475130.0],["2020-04-29",19.6177,19.9556,19.494,19.494,1188012.0],["2020-04-30",19.663,19.663,18.711,19.325,518102.0],["2020-05-01",18.6285,18.9541,18.5914,18.6203,684735.0],["2020-05-04",18.4101,19.0407,18.3442,18.3977,489016.0],["2020-05-05",18.6491,19.3251,18.6491,19.2055,597665.0],["2020-05-06",19.3498,19.7866,19.2673,19.4652,474379.0],["2020-05-07",19.8237,20.001,19.4693,19.9886,518102.0],["2020-05-08",20.0999,20.5738,19.968,20.5244,387873.0],["2020-05-11",20.6068,20.986,20.1947,20.9654,443042.0],["2020-05-12",21.2456,21.6413,20.4213,20.5738,466310.0],["2020-05-13",20.8376,20.8376,19.5558,19.7331,567829.0],["2020-05-14",19.3209,19.9309,19.0118,19.9309,817591.0],["2020-05-15",19.3786,19.7248,19.0819,19.7248,320882.0],["2020-05-18",19.9845,21.2951,19.8938,21.0849,525232.0],["2020-05-19",20.9612,20.9983,20.1122,20.1205,506655.0],["2020-05-20",20.4996,20.4996,19.9762,20.3101,571394.0],["2020-05-21",20.0916,20.4914,19.9268,20.2029,247510.0],["2020-05-22",20.137,20.273,19.8361,19.9886,294798.0],["2020-05-26",20.7222,21.1632,20.6521,20.9612,461244.0],["2020-05-27",19.9309,20.2029,19.9309,20.1782,2499686.0],["2020-05-28",20.1461,20.1544,19.9335,20.0044,1056845.0],["2020-05-29",20.1961,20.3586,19.9085,20.3586,1771416.0],["2020-06-01",20.0336,20.2503,19.9627,20.1169,1402871.0],["2020-06-02",20.1419,20.2128,20.0336,20.1669,1784552.0],["2020-06-03",20.2586,20.4795,20.0502,20.3253,2623910.0],["2020-06-04",20.317,20.4503,19.7668,19.9669,1010308.0],["2020-06-05",20.0877,20.4295,19.9877,20.0836,1021191.0],["2020-06-08",20.2878,20.7545,20.2336,20.7129,1088933.0],["2020-06-09",20.5795,20.7379,20.1461,20.6879,689238.0],["2020-06-10",20.717,20.8129,20.317,20.4045,832040.0],["2020-06-11",19.8002,19.8794,19.1584,19.2084,890775.0],["2020-06-12",19.6543,19.9752,19.2417,19.7502,939188.0],["2020-06-15",19.1834,20.2044,19.1459,20.1753,519415.0],["2020-06-16",20.767,20.767,19.8002,20.3086,725455.0],["2020-06-17",20.4753,20.8712,20.3336,20.6504,564076.0],["2020-06-18",20.442,20.6754,20.1836,20.4753,341335.0],["2020-06-19",20.5962,20.9796,20.2919,20.4086,997547.0],["2020-06-22",20.8337,21.0088,20.4211,20.6587,970901.0],["2020-06-23",21.0463,21.0463,20.2544,20.4128,557133.0],["2020-06-24",20.4003,20.4003,19.6876,19.8293,720388.0],["2020-06-25",19.7168,20.1252,19.4834,20.1252,477757.0],["2020-06-26",20.1961,20.2294,19.646,19.7585,592786.0],["2020-06-29",19.7043,20.0836,19.5168,19.7752,363103.0],["2020-06-30",19.8877,20.0002,19.696,19.9627,478883.0],["2020-07-01",20.1794,20.2669,19.9794,20.0711,324072.0],["2020-07-02",20.1211,20.642,20.0877,20.642,451298.0],["2020-07-06",20.8462,20.9838,20.4628,20.542,371922.0],["2020-07-07",20.542,20.542,20.0252,20.3545,654711.0],["2020-07-08",20.4837,20.7754,20.3461,20.6795,452612.0],["2020-07-09",20.7712,20.8212,20.492,20.7712,875763.0],["2020-07-10",20.7962,20.8546,20.2753,20.3586,500087.0],["2020-07-13",20.4545,20.8587,20.4461,20.7129,557321.0],["2020-07-14",20.6295,21.5339,20.592,21.5256,896029.0],["2020-07-15",21.6506,22.2757,21.6506,22.2715,863002.0],["2020-07-16",22.3382,22.3799,21.9548,22.2799,701436.0],["2020-07-17",22.4007,23.2301,22.2799,23.2259,1008056.0],["2020-07-20",23.401,23.5968,23.0551,23.2634,915544.0],["2020-07-21",23.426,23.6343,23.3718,23.626,915732.0],["2020-07-22",23.5385,23.6302,23.2134,23.2968,796950.0],["2020-07-23",23.1467,23.2968,22.7508,22.8258,1027384.0],["2020-07-24",22.4966,22.6508,21.8923,22.0548,1237176.0],["2020-07-27",22.1424,22.1632,21.4047,21.8673,1239241.0],["2020-07-28",21.8756,21.9715,20.7754,21.6464,2581876.0],["2020-07-29",21.7173,22.8342,21.6464,22.755,1389361.0],["2020-07-30",23.1225,23.305,21.0475,21.0527,3299400.0],["2020-07-31",21.4541,22.794,21.3029,22.4656,2370150.0],["2020-08-03",22.5907,23.9775,22.5542,23.3623,1453650.0],["2020-08-04",23.331,23.3728,22.3874,22.6793,1837800.0],["2020-08-05",22.94,23.0026,22.5438,22.8879,775650.0],["2020-08-06",22.8305,23.0391,22.6272,22.9609,544200.0],["2020-08-07",23.2007,23.7221,22.768,23.5917,940800.0],["2020-08-10",23.6074,23.7794,23.3571,23.7169,575100.0],["2020-08-11",23.5969,24.0505,23.1799,23.2528,484800.0],["2020-08-12",23.4562,23.7534,23.2633,23.3154,442350.0],["2020-08-13",23.4197,23.4301,22.7575,22.8097,525750.0],["2020-08-14",22.7888,22.8983,22.5646,22.6272,685800.0],["2020-08-17",22.6376,23.0756,22.6376,22.841,662550.0],["2020-08-18",22.8775,23.0391,22.6898,22.7158,331500.0],["2020-08-19",22.7419,23.404,22.7054,23.2789,1251900.0],["2020-08-20",23.2007,24.2017,23.0912,24.1548,737400.0],["2020-08-21",24.2278,24.3112,23.9828,24.0557,805200.0],["2020-08-24",24.1861,24.6605,24.0349,24.6605,1110150.0],["2020-08-25",24.8117,24.843,24.3164,24.3894,623700.0],["2020-08-26",24.1704,24.7909,24.0922,24.7909,424500.0],["2020-08-27",24.843,25.1402,24.6918,24.7231,450300.0],["2020-08-28",24.9094,24.9567,24.3095,24.3674,682200.0],["2020-08-31",24.4621,24.5989,23.8675,23.9096,475950.0],["2020-09-01",23.8623,23.8623,23.2414,23.7097,408900.0],["2020-09-02",23.7623,24.299,23.6097,24.2306,473550.0],["2020-09-03",24.1359,24.2516,23.4624,23.8307,369450.0],["2020-09-04",23.7518,24.0306,23.3782,23.6991,622800.0],["2020-09-08",23.415,23.6623,23.2835,23.3992,351750.0],["2020-09-09",23.6676,23.8096,23.5413,23.6834,214800.0],["2020-09-10",23.8728,23.8728,23.1993,23.2256,299250.0],["2020-09-11",23.2098,23.4834,23.094,23.2256,228750.0],["2020-09-14",23.5097,23.5308,22.9783,23.2151,358350.0],["2020-09-15",23.4834,24.1464,23.4676,23.8517,344850.0],["2020-09-16",24.1254,24.3043,23.9675,24.099,514350.0],["2020-09-17",23.6991,24.1885,23.6991,24.1674,435750.0],["2020-09-18",24.178,24.2516,23.7623,24.178,602100.0],["2020-09-21",24.1938,24.2095,23.6676,24.099,503850.0],["2020-09-22",24.1885,24.3306,23.8517,24.1148,429600.0],["2020-09-23",24.1569,24.2043,23.5623,23.8202,348450.0],["2020-09-24",23.5939,23.9359,23.5202,23.8886,411750.0],["2020-09-25",23.957,25.5039,23.8465,25.4408,675000.0],["2020-09-28",25.5723,26.2406,25.4776,26.1354,499050.0],["2020-09-29",26.2669,26.7405,26.1248,26.7194,335100.0],["2020-09-30",27.0667,27.7402,26.8404,27.6508,601200.0],["2020-10-01",27.7297,28.4453,27.6928,28.3243,833250.0],["2020-10-02",27.7297,28.3821,27.6245,28.2138,496950.0],["2020-10-05",28.6137,29.5029,28.3874,29.2977,905850.0],["2020-10-06",29.1609,29.1609,27.4719,27.7665,1252950.0],["2020-10-07",27.9665,28.2085,27.7507,27.9454,887250.0],["2020-10-08",27.7718,28.1243,26.8036,26.9772,980550.0],["2020-10-09",27.1825,27.5508,27.0246,27.4876,793050.0],["2020-10-12",27.7297,28.4874,27.656,28.0927,605400.0],["2020-10-13",27.9928,28.4453,27.8875,28.298,510450.0],["2020-10-14",28.4137,28.5874,28.0138,28.5295,413850.0],["2020-10-15",27.977,28.4716,27.6876,28.4137,387300.0],["2020-10-16",28.7294,28.8241,28.298,28.298,338100.0],["2020-10-19",28.5611,28.9083,27.9928,28.1138,370950.0],["2020-10-20",28.3453,28.3769,28.0191,28.2243,329250.0],["2020-10-21",28.2559,28.2559,27.9033,28.0454,286500.0],["2020-10-22",28.0138,28.1506,27.8139,28.0612,420000.0],["2020-10-23",28.2401,28.2874,27.5981,27.9823,555600.0],["2020-10-26",28.3453,28.4611,27.4824,27.977,570000.0],["2020-10-27",28.1506,28.3874,27.9138,28.2453,323550.0],["2020-10-28",27.8928,27.998,27.5192,27.7665,471150.0],["2020-10-29",27.8139,28.7084,27.777,28.6558,294450.0],["2020-10-30",28.6505,28.782,28.2874,28.5453,344850.0],["2020-11-02",28.9399,29.9975,28.9399,29.9975,548850.0],["2020-11-03",30.5027,31.2235,30.2027,30.4132,584400.0],["2020-11-04",30.4132,30.6973,29.303,29.4187,677400.0],["2020-11-05",29.9923,30.7552,29.9923,30.2553,431850.0],["2020-11-06",30.9867,31.1551,30.3658,31.1025,385200.0],["2020-11-09",33.786,34.1701,31.3709,31.4287,1082700.0],["2020-11-10",31.5813,31.7918,30.0659,30.1869,722250.0],["2020-11-11",30.5605,31.4129,30.5605,31.2498,451050.0],["2020-11-12",30.9289,31.6339,30.5816,30.9815,413550.0],["2020-11-13",31.1972,31.2183,30.1869,30.308,524250.0],["2020-11-16",30.8078,30.9078,29.8607,30.1501,493050.0],["2020-11-17",30.1817,30.4448,29.9449,30.0028,403350.0],["2020-11-18",30.0396,30.3237,29.6345,29.666,426150.0],["2020-11-19",29.5555,29.7344,29.2398,29.5924,308100.0],["2020-11-20",29.5292,30.3343,29.4766,30.1975,388800.0],["2020-11-23",31.013,31.5655,30.5184,31.0709,1317150.0],["2020-11-24",31.3235,32.5653,31.3235,31.9812,737550.0],["2020-11-25",32.1233,33.0915,32.1233,33.0915,579150.0],["2020-11-27",33.1307,33.634,33.0724,33.4592,318750.0],["2020-11-30",33.6446,33.8353,33.1572,33.687,537300.0],["2020-12-01",34.1691,34.2486,32.2511,32.3147,651450.0],["2020-12-02",32.32,32.4419,31.0537,31.7319,627300.0],["2020-12-03",31.769,32.4154,31.6736,31.7584,381600.0],["2020-12-04",32.2193,32.2193,30.953,31.308,425400.0],["2020-12-07",31.3716,31.3716,30.704,30.8842,516750.0],["2020-12-08",31.0113,31.1014,30.863,30.9795,329850.0],["2020-12-09",31.0643,31.2286,29.8669,30.1954,506250.0],["2020-12-10",30.1424,30.757,29.6179,30.7252,357450.0],["2020-12-11",30.4868,30.8365,30.4285,30.7464,206700.0],["2020-12-14",31.8776,32.2352,31.2815,31.8538,682600.0],["2020-12-15",32.6326,33.1015,32.1637,32.6962,515100.0],["2020-12-16",33.1015,33.1333,30.9954,31.2418,808900.0],["2020-12-17",31.4166,31.6789,31.059,31.3292,665900.0],["2020-12-18",31.5597,31.6312,30.9159,31.0352,853200.0],["2020-12-21",30.7252,31.8856,30.5583,31.7187,673000.0],["2020-12-22",31.9173,32.9346,31.6471,32.6565,758900.0],["2020-12-23",32.8551,33.936,32.6326,32.7439,453100.0],["2020-12-24",32.728,33.5386,32.728,33.2446,195000.0],["2020-12-28",33.5386,33.6181,32.9108,33.1174,374100.0],["2020-12-29",33.3797,33.8804,33.1571,33.7135,491900.0],["2020-12-30",33.944,34.5082,33.6419,33.7453,464900.0],["2020-12-31",33.8009,34.4605,33.6181,34.2936,384800.0],["2021-01-04",34.6195,35.7004,34.4447,35.1758,728000.0],["2021-01-05",35.3666,36.6779,35.2394,36.5428,502600.0],["2021-01-06",37.3614,39.094,37.0117,38.0211,1435000.0],["2021-01-07",39.1019,39.4993,38.2754,38.7999,785600.0],["2021-01-08",39.1178,39.6344,38.8238,38.9509,623600.0],["2021-01-11",38.5456,38.5456,37.4329,37.87,768200.0],["2021-01-12",37.7588,38.339,37.5919,37.7508,495100.0],["2021-01-13",37.7508,37.9495,37.2978,37.5204,404100.0],["2021-01-14",37.8383,38.1005,35.7878,36.3203,677100.0],["2021-01-15",35.8434,36.1454,34.7228,35.7957,644000.0],["2021-01-19",36.972,37.576,36.0342,37.2422,596300.0],["2021-01-20",37.8701,38.5059,37.7429,38.0449,652000.0],["2021-01-21",39.0542,39.4516,38.2277,38.9191,623200.0],["2021-01-22",38.784,39.2688,38.2913,39.2291,389000.0],["2021-01-25",39.4119,39.6185,37.6237,38.3707,561300.0],["2021-01-26",38.3549,38.5456,37.3137,37.3773,712100.0],["2021-01-27",36.67,37.1389,35.9229,36.2964,517800.0],["2021-01-28",36.3123,37.1548,36.2964,36.4315,402500.0],["2021-01-29",36.2885,36.662,35.1281,36.0024,443400.0],["2021-02-01",36.0977,36.7415,35.8832,36.4236,303400.0],["2021-02-02",36.7892,37.5363,36.4315,36.5031,423200.0],["2021-02-03",36.7177,36.7177,35.7798,36.0183,473700.0],["2021-02-04",36.4633,37.1389,35.9229,36.7812,467200.0],["2021-02-05",36.9561,38.4582,36.9084,37.417,542700.0],["2021-02-08",38.4502,38.6489,37.5919,38.4661,622500.0],["2021-02-09",37.8859,38.784,37.5283,37.9018,644600.0],["2021-02-10",38.2754,38.3707,36.7336,37.274,988700.0],["2021-02-11",37.5204,37.6078,36.519,36.9561,1166800.0],["2021-02-12",36.5825,36.9004,36.1454,36.7892,455500.0],["2021-02-16",37.8224,37.8939,35.8355,35.9388,675900.0],["2021-02-17",35.7878,36.3441,35.303,36.1057,552300.0],["2021-02-18",35.8434,36.2885,35.1361,36.1136,416600.0],["2021-02-19",36.2805,36.8051,36.2805,36.7177,425000.0],["2021-02-22",36.4315,36.519,35.0328,35.2474,785300.0],["2021-02-23",34.6354,34.8897,33.1254,34.7546,931200.0],["2021-02-24",34.7387,35.2871,33.8804,34.0155,540900.0],["2021-02-25",33.8506,34.0987,32.738,32.9941,514900.0],["2021-02-26",32.818,34.2988,32.706,33.7866,522400.0],["2021-03-01",34.7071,35.0833,34.1067,34.1868,442200.0],["2021-03-02",34.3709,34.499,33.9627,34.2188,446000.0],["2021-03-03",34.3069,34.3709,33.5464,33.8266,359300.0],["2021-03-04",33.4664,34.1227,32.1297,32.4498,756200.0],["2021-03-05",32.3938,32.4338,30.2086,31.041,1335100.0],["2021-03-08",30.977,31.0971,30.3447,30.7609,849800.0],["2021-03-09",31.4333,33.1302,31.4012,32.6739,560400.0],["2021-03-10",33.2182,33.5704,31.7855,31.8895,415300.0],["2021-03-11",32.3698,33.0422,31.9776,32.9541,365500.0],["2021-03-12",32.77,33.1942,32.2817,32.8981,280000.0],["2021-03-15",32.778,33.1382,32.3378,33.0342,388700.0],["2021-03-16",33.2183,33.9707,32.802,33.6825,333000.0],["2021-03-17",33.3303,33.5544,32.4899,32.802,536600.0],["2021-03-18",32.6419,32.794,31.6654,31.8095,567800.0],["2021-03-19",32.2417,32.5219,31.4813,31.7535,823100.0],["2021-03-22",32.0176,32.6099,31.8975,32.4018,205100.0],["2021-03-23",32.4018,32.9541,32.0096,32.738,396100.0],["2021-03-24",32.794,32.9781,32.3378,32.4979,301000.0],["2021-03-25",32.3378,33.1222,32.0176,32.9701,236000.0],["2021-03-26",32.85,33.4584,32.85,33.3863,417600.0],["2021-03-29",33.1462,33.7466,33.0982,33.2903,244300.0],["2021-03-30",33.0982,34.2028,32.842,34.1388,331900.0],["2021-03-31",34.4189,34.579,33.7465,34.0987,264500.0],["2021-04-01",34.4109,34.6911,34.1388,34.2348,508000.0],["2021-04-05",34.4189,35.4595,34.4189,34.9392,517700.0],["2021-04-06",34.9392,35.2033,34.4509,34.7631,292700.0],["2021-04-07",34.9392,34.9392,33.7626,33.8906,355400.0],["2021-04-08",34.0347,34.3869,33.9066,34.3309,478000.0],["2021-04-09",34.3309,35.0513,34.0267,34.8351,273500.0],["2021-04-12",35.0513,35.1473,34.2908,34.6751,372100.0],["2021-04-13",34.7471,35.0673,34.4669,35.0112,240700.0],["2021-04-14",34.9872,35.1713,34.0347,34.3789,218100.0],["2021-04-15",34.627,34.8351,34.1628,34.619,208100.0],["2021-04-16",34.547,34.7391,34.3549,34.3549,193400.0],["2021-04-19",34.0027,34.2348,32.714,33.2183,525000.0],["2021-04-20",33.4744,33.4744,31.6734,32.0336,595400.0],["2021-04-21",31.6894,32.3698,31.6894,32.0656,271700.0],["2021-04-22",32.2817,32.698,32.1297,32.2337,314700.0],["2021-04-23",32.1697,32.786,32.1697,32.714,128600.0],["2021-04-26",32.714,33.1382,32.6019,32.9461,445200.0],["2021-04-27",33.1782,33.1782,32.3858,32.5779,250900.0],["2021-04-28",32.5779,32.6179,32.1697,32.5059,276200.0],["2021-04-29",32.6659,32.746,31.8495,32.2097,293700.0],["2021-04-30",32.0176,32.1056,31.4093,31.4493,391500.0],["2021-05-03",31.5133,31.7695,30.6488,30.7129,471100.0],["2021-05-04",31.2972,31.2972,29.4882,29.9845,686200.0],["2021-05-05",30.0485,30.3367,29.7523,30.0085,414700.0],["2021-05-06",30.1366,30.1366,28.8398,29.2881,549900.0],["2021-05-07",29.3441,29.8244,29.224,29.6563,334100.0],["2021-05-10",29.8164,29.9685,29.176,29.4082,405800.0],["2021-05-11",28.8238,29.4642,28.3836,28.7278,686700.0],["2021-05-12",28.5517,28.7038,27.6552,27.7833,684100.0],["2021-05-13",27.9273,28.3756,27.7432,27.8313,400700.0],["2021-05-14",28.0874,29.4722,28.0874,29.056,352500.0],["2021-05-17",28.8158,29.6003,28.6477,29.5602,362000.0],["2021-05-18",29.6163,30.5448,29.5442,30.0405,302300.0],["2021-05-19",29.5843,31.2652,29.4962,31.2412,436500.0],["2021-05-20",31.5774,32.4178,31.4013,32.0816,310400.0],["2021-05-21",32.6419,32.6419,31.8655,32.2417,408000.0],["2021-05-24",32.2177,32.4178,31.4733,32.0336,234000.0],["2021-05-25",32.1617,32.4098,31.7134,31.9536,413400.0],["2021-05-26",31.9936,32.6179,31.9936,32.3858,270600.0],["2021-05-27",32.3326,32.5584,32.1229,32.3971,197400.0],["2021-05-28",32.4616,32.6148,31.9696,32.0745,156700.0],["2021-06-01",32.1229,32.6632,31.8729,31.8729,256400.0],["2021-06-02",31.9051,32.0987,31.8164,32.01,303200.0],["2021-06-03",31.5664,31.9454,31.4132,31.4535,208400.0],["2021-06-04",31.5019,31.768,31.4374,31.5987,215400.0],["2021-06-07",31.7599,31.7599,31.1551,31.276,445400.0],["2021-06-08",31.1793,31.8406,31.1793,31.7116,204900.0],["2021-06-09",31.7438,32.2116,31.5341,31.639,293500.0],["2021-06-10",31.4857,31.9696,31.4535,31.9374,115700.0],["2021-06-11",32.018,32.2438,31.8729,32.1229,228400.0],["2021-06-14",32.26,32.6713,32.2197,32.5826,257700.0],["2021-06-15",32.5745,32.5826,31.8164,31.8245,244400.0],["2021-06-16",31.8325,32.3568,31.4777,31.5261,339800.0],["2021-06-17",31.4535,31.4535,30.6147,31.0018,364200.0],["2021-06-18",30.7438,31.4051,30.7034,30.8567,434300.0],["2021-06-21",30.8728,31.1954,30.5825,30.7518,253100.0],["2021-06-22",30.8809,30.9535,30.4534,30.7115,219900.0],["2021-06-23",30.9212,31.0502,30.147,30.5018,316000.0],["2021-06-24",30.5663,30.7922,29.5582,29.7679,539300.0],["2021-06-25",29.6066,30.284,29.3404,30.1469,429900.0],["2021-06-28",30.8002,31.8567,30.776,31.2841,535000.0],["2021-06-29",31.2841,31.8729,31.1551,31.4293,302400.0],["2021-06-30",31.4212,31.5019,30.9696,31.1067,216400.0],["2021-07-01",31.2519,31.3809,31.026,31.026,113700.0],["2021-07-02",31.026,31.647,31.026,31.3728,178000.0],["2021-07-06",31.3728,31.4051,30.8486,31.1712,168100.0],["2021-07-07",31.1954,31.3567,30.8002,31.0664,186800.0],["2021-07-08",30.647,31.0825,30.526,30.6954,209200.0],["2021-07-09",30.7276,30.9776,30.5583,30.6873,106100.0],["2021-07-12",30.7438,30.8647,30.4857,30.5502,172700.0],["2021-07-13",30.647,30.647,30.034,30.2679,176800.0],["2021-07-14",30.405,30.405,29.8324,30.026,169900.0],["2021-07-15",30.026,30.1066,29.4534,29.7598,356900.0],["2021-07-16",29.7195,30.0098,29.5179,29.7114,155300.0],["2021-07-19",29.2759,29.5501,28.7194,29.5098,495500.0],["2021-07-20",29.6872,30.2195,29.3727,30.0582,295100.0],["2021-07-21",30.4292,31.1551,30.2034,30.8405,354700.0],["2021-07-22",30.8486,30.9776,30.4776,30.9293,187000.0],["2021-07-23",30.9373,31.1954,30.776,31.0583,226900.0],["2021-07-26",30.7034,31.1712,30.4937,30.5583,181300.0],["2021-07-27",30.4534,31.2277,30.4534,31.2277,272700.0],["2021-07-28",31.0744,32.1713,31.0744,31.9051,327200.0],["2021-07-29",32.0745,32.5503,31.8245,32.0664,265700.0],["2021-07-30",31.897,32.1713,31.4132,31.7116,230700.0],["2021-08-02",31.6954,32.0664,31.276,31.276,103400.0],["2021-08-03",31.268,31.7922,31.2035,31.2922,168500.0],["2021-08-04",31.3406,31.7438,30.8728,30.9131,155600.0],["2021-08-05",31.0422,31.889,31.0422,31.76,303900.0],["2021-08-06",31.7519,31.8406,31.0825,31.3244,201900.0],["2021-08-09",31.4938,31.5019,30.8405,31.1793,149800.0],["2021-08-10",30.9938,31.2761,30.8809,31.0825,172000.0],["2021-08-11",31.2519,31.639,31.026,31.0744,224800.0],["2021-08-12",31.0986,31.3083,30.9293,31.2357,138800.0],["2021-08-13",31.2115,31.2115,30.9131,31.0018,139200.0],["2021-08-16",31.0018,31.2196,30.7841,30.8244,205200.0],["2021-08-17",30.655,30.768,30.3728,30.6389,176800.0],["2021-08-18",30.647,30.647,30.2518,30.4131,114400.0],["2021-08-19",30.3163,30.8647,30.2437,30.7034,198200.0],["2021-08-20",30.8002,31.6874,30.6954,31.5019,246900.0],["2021-08-23",31.8567,32.6068,31.639,32.5342,286200.0],["2021-08-24",32.4293,32.7197,32.2519,32.7036,177300.0],["2021-08-25",32.7197,32.9374,32.5987,32.8407,154600.0],["2021-08-26",32.8245,32.9133,32.4939,32.8729,129800.0],["2021-08-27",32.7842,32.9697,32.6148,32.9132,163600.0],["2021-08-30",32.8596,33.2415,32.8596,33.144,154500.0],["2021-08-31",33.1521,33.2171,32.754,32.9246,142500.0],["2021-09-01",32.949,33.274,32.949,33.1196,154700.0],["2021-09-02",33.2171,33.7372,33.1115,33.6559,203100.0],["2021-09-03",33.5828,33.9403,33.5097,33.8591,193800.0],["2021-09-07",33.729,33.8347,33.3797,33.534,243000.0],["2021-09-08",33.3959,33.5909,32.6483,32.6808,189100.0],["2021-09-09",32.5021,33.1521,32.5021,32.7215,172000.0],["2021-09-10",32.8109,32.9328,32.4127,32.5671,180500.0],["2021-09-13",32.5996,32.5996,31.5839,31.9658,456700.0],["2021-09-14",31.9739,32.0877,31.5677,31.9577,256200.0],["2021-09-15",31.7221,31.8358,31.1776,31.4864,341300.0],["2021-09-16",31.2833,31.5108,31.0395,31.4214,286100.0],["2021-09-17",31.4458,31.7058,31.202,31.6652,605200.0],["2021-09-20",30.9339,31.4458,30.552,30.9664,475200.0],["2021-09-21",31.1614,31.4051,30.7064,31.0883,262700.0],["2021-09-22",31.4295,32.2583,31.1776,31.8439,415300.0],["2021-09-23",32.0146,32.1933,31.4133,31.462,359800.0],["2021-09-24",31.2426,31.3727,30.9176,31.0476,372100.0],["2021-09-27",31.1776,31.1776,30.4382,30.7145,401200.0],["2021-09-28",30.4301,30.4626,29.7719,29.9426,390200.0],["2021-09-29",29.9344,30.1051,29.6663,29.9751,341300.0],["2021-09-30",29.9832,30.3813,29.7963,29.9913,265900.0],["2021-10-01",30.0726,30.3082,29.6175,29.8369,362400.0],["2021-10-04",29.7069,29.9669,29.1462,29.4631,317300.0],["2021-10-05",29.3738,29.4469,29.0813,29.0894,381500.0],["2021-10-06",28.935,29.325,28.7887,29.3088,413300.0],["2021-10-07",29.325,29.6744,29.1788,29.52,477000.0],["2021-10-08",29.5932,29.6825,29.3738,29.455,743400.0],["2021-10-11",29.5444,30.5763,29.5444,29.8288,307300.0],["2021-10-12",29.9588,31.1776,29.6988,31.0151,412300.0],["2021-10-13",31.2589,31.7139,31.1939,31.6327,330100.0],["2021-10-14",32.0714,32.0714,30.9501,31.0558,266900.0],["2021-10-15",31.0964,31.0964,30.6332,30.9176,204100.0],["2021-10-18",30.7064,30.8282,30.5357,30.7145,237200.0],["2021-10-19",30.6332,31.3808,30.6332,30.9826,183400.0],["2021-10-20",31.2183,31.5027,30.9582,30.9745,166800.0],["2021-10-21",30.9745,31.0151,30.6657,30.812,222500.0],["2021-10-22",30.7226,30.9095,30.4301,30.8039,380000.0],["2021-10-25",30.8282,31.3645,30.7145,31.2995,235000.0],["2021-10-26",31.5352,31.6733,30.7957,30.9014,225900.0],["2021-10-27",30.9664,31.527,30.7226,31.4945,252600.0],["2021-10-28",31.6489,33.0546,31.592,32.819,624000.0],["2021-10-29",32.7296,32.7296,32.1933,32.5833,404000.0],["2021-11-01",32.5021,33.2009,32.4696,33.079,313200.0],["2021-11-02",33.079,33.079,32.4127,32.5508,217700.0],["2021-11-03",32.4127,32.6159,32.2177,32.4046,148000.0],["2021-11-04",32.3152,32.4777,32.1283,32.4208,135400.0],["2021-11-05",32.5021,32.5021,31.6083,32.1933,272600.0],["2021-11-08",32.2177,32.3152,31.7058,31.7383,422000.0],["2021-11-09",31.9983,31.9983,31.4783,31.6408,257800.0],["2021-11-10",31.6083,31.7302,30.9826,31.4864,287300.0],["2021-11-11",31.6083,31.6083,31.2508,31.3076,168400.0],["2021-11-12",31.3889,31.5189,31.1126,31.4214,196300.0],["2021-11-15",31.3564,31.5595,31.0476,31.1289,231700.0],["2021-11-16",31.0801,31.4052,30.8526,31.0395,179000.0],["2021-11-17",30.9826,31.4052,30.9176,31.1451,150100.0],["2021-11-18",31.202,31.2995,30.4382,30.5763,237500.0],["2021-11-19",30.6576,30.8851,30.4788,30.6007,129500.0],["2021-11-22",30.6332,30.8689,30.0401,30.4301,381800.0],["2021-11-23",30.2432,30.2432,29.5282,29.6825,439900.0],["2021-11-24",29.5769,29.8775,29.2681,29.5607,255300.0],["2021-11-26",29.13,29.3169,28.7725,29.1381,283200.0],["2021-11-29",29.502,29.8953,29.2643,29.8216,346700.0],["2021-11-30",29.756,29.8626,29.0267,29.7478,422000.0],["2021-12-01",29.9117,30.0019,29.0677,29.2561,522100.0],["2021-12-02",29.1086,29.3545,28.6415,28.6661,398000.0],["2021-12-03",28.7808,28.8218,27.5188,27.8548,734000.0],["2021-12-06",27.5352,28.5186,27.5024,28.24,493700.0],["2021-12-07",28.6579,28.9037,28.5186,28.6415,364800.0],["2021-12-08",28.9611,29.1332,28.1334,28.1744,334900.0],["2021-12-09",28.2072,28.6415,27.6581,27.6909,447300.0],["2021-12-10",27.6827,27.822,27.0681,27.2648,637900.0],["2021-12-13",27.191,27.5024,26.9615,27.4205,490700.0],["2021-12-14",27.527,27.8548,27.1009,27.2893,566300.0],["2021-12-15",27.1664,27.4287,26.9206,27.2729,425900.0],["2021-12-16",27.5516,28.3383,27.5352,28.0679,584400.0],["2021-12-17",27.863,29.3381,27.863,29.0922,851800.0],["2021-12-20",28.789,28.9283,28.3137,28.3793,389200.0],["2021-12-21",28.4366,28.9201,28.3957,28.7153,440000.0],["2021-12-22",28.6825,29.0103,28.2318,28.9038,526000.0],["2021-12-23",28.9283,29.2561,28.6579,29.0922,531300.0],["2021-12-27",28.9775,29.1004,28.494,29.0431,331900.0],["2021-12-28",28.9693,29.2725,28.8136,29.084,225000.0],["2021-12-29",28.9447,28.9693,28.0269,28.3793,577200.0],["2021-12-30",28.0433,28.8956,28.0433,28.7562,324500.0],["2021-12-31",28.8218,29.461,28.6743,29.3299,313900.0],["2022-01-03",29.5757,29.6987,29.125,29.3791,398600.0],["2022-01-04",29.3135,29.6495,28.6661,28.8546,501200.0],["2022-01-05",28.6825,28.7644,27.904,27.904,369500.0],["2022-01-06",27.904,27.9285,27.3385,27.3877,699100.0],["2022-01-07",27.6417,28.2318,27.4123,27.9613,471900.0],["2022-01-10",27.7155,27.863,27.1582,27.7892,566700.0],["2022-01-11",28.0761,28.7153,27.8384,28.2482,565800.0],["2022-01-12",28.3547,28.4694,27.7155,27.7237,471900.0],["2022-01-13",27.8302,28.0761,27.486,27.4942,330100.0],["2022-01-14",27.4123,27.4942,26.7403,26.8386,368000.0],["2022-01-18",26.937,27.3959,26.6911,26.7485,586300.0],["2022-01-19",26.855,27.3959,26.4698,27.0517,391600.0],["2022-01-20",27.2238,27.9285,26.8878,26.9943,649200.0],["2022-01-21",26.9697,26.9697,26.2404,26.4453,831300.0],["2022-01-24",25.9454,26.855,25.3471,26.7649,910400.0],["2022-01-25",26.519,26.773,25.8224,25.9536,496300.0],["2022-01-26",26.4616,27.2975,26.0847,26.5846,722900.0],["2022-01-27",26.8878,26.896,26.1338,26.3633,960000.0],["2022-01-28",26.3633,27.2647,26.2895,27.0025,394800.0],["2022-01-31",27.0435,27.6581,27.0435,27.4942,442900.0],["2022-02-01",27.568,27.6909,27.1008,27.3303,392900.0],["2022-02-02",27.5434,27.6663,27.0845,27.1172,242200.0],["2022-02-03",27.0435,27.3385,26.142,26.1666,507300.0],["2022-02-04",26.5928,27.0845,25.9536,26.8796,731300.0],["2022-02-07",27.0025,27.5188,26.8222,27.3795,343400.0],["2022-02-08",27.2811,27.6171,27.2074,27.4614,561600.0],["2022-02-09",27.527,28.4039,27.5106,28.4039,439900.0],["2022-02-10",28.0433,28.5678,27.9285,27.9941,298200.0],["2022-02-11",28.0597,28.5514,27.6007,27.8302,367600.0],["2022-02-14",27.781,28.3137,27.5762,27.8302,253500.0],["2022-02-15",28.0023,28.2973,27.5762,28.2482,389800.0],["2022-02-16",28.1498,28.2481,27.8876,27.9941,244400.0],["2022-02-17",27.781,28.1826,27.6745,28.0761,299000.0],["2022-02-18",27.9285,28.1826,27.7237,27.9204,230400.0],["2022-02-22",27.5844,27.8958,27.4532,27.7401,213400.0],["2022-02-23",27.6827,28.0187,27.1992,27.3795,316700.0],["2022-02-24",26.4453,28.2563,26.4453,28.158,611200.0],["2022-02-25",28.1663,28.7701,27.9264,28.6461,499400.0],["2022-02-28",28.7701,29.8124,28.704,29.7131,423100.0],["2022-03-01",29.9613,30.3666,29.5394,30.0358,542000.0],["2022-03-02",30.0358,30.3335,29.6552,30.2674,527400.0],["2022-03-03",30.2674,30.4659,29.6056,30.2095,404700.0],["2022-03-04",30.1267,30.8712,30.0523,30.7637,530300.0],["2022-03-07",31.0201,32.2278,30.9209,31.5909,794000.0],["2022-03-08",31.6405,32.5753,31.5909,32.2692,747900.0],["2022-03-09",32.3354,33.3363,32.0955,33.0385,479400.0],["2022-03-10",33.0302,33.9815,32.749,33.8574,444500.0],["2022-03-11",33.9898,34.4613,33.5927,33.9236,302700.0],["2022-03-14",33.874,33.874,32.7324,33.022,508100.0],["2022-03-15",32.7903,33.4438,32.7407,33.2536,250400.0],["2022-03-16",33.3859,33.6837,32.9971,33.2701,520700.0],["2022-03-17",33.2122,34.3124,33.0881,33.9153,608500.0],["2022-03-18",33.9236,34.1221,32.7821,33.1626,635200.0],["2022-03-21",32.8731,33.3115,32.7986,33.1709,204100.0],["2022-03-22",33.1543,33.7334,33.0881,33.6175,288700.0],["2022-03-23",33.3942,33.9732,33.3115,33.8988,307800.0],["2022-03-24",33.8905,34.0229,33.2619,33.9071,192900.0],["2022-03-25",33.3942,33.5679,32.7821,32.931,187800.0],["2022-03-28",33.1543,33.4356,32.7738,33.1543,318900.0],["2022-03-29",33.4356,33.7499,33.0054,33.3859,323500.0],["2022-03-30",33.4356,34.1883,33.0799,34.147,338600.0],["2022-03-31",33.9236,34.3868,33.6424,33.9732,442100.0],["2022-04-01",34.1552,34.7012,33.7251,33.8905,264500.0],["2022-04-04",33.4604,33.874,32.9889,33.2122,245000.0],["2022-04-05",33.0881,33.9815,32.4677,32.4677,234300.0],["2022-04-06",32.2361,32.8979,32.112,32.6993,217700.0],["2022-04-07",32.9062,33.1212,32.5008,33.0385,261200.0],["2022-04-08",33.0881,33.3694,32.9641,33.1378,453500.0],["2022-04-11",32.9641,32.9641,31.7977,32.2609,662000.0],["2022-04-12",32.4098,32.4512,31.7977,31.9218,362900.0],["2022-04-13",31.8473,32.0707,31.3179,31.9301,318600.0],["2022-04-14",31.8142,31.8142,31.3427,31.3676,284000.0],["2022-04-18",31.3758,31.4337,30.681,30.9291,212200.0],["2022-04-19",30.8712,31.4255,30.7802,31.169,159100.0],["2022-04-20",31.2187,31.7232,30.9457,31.0449,224200.0],["2022-04-21",31.0698,31.3675,30.1267,30.2922,244900.0],["2022-04-22",30.1846,30.408,29.7793,30.044,246300.0],["2022-04-25",29.7793,30.1598,29.2995,30.0771,369500.0],["2022-04-26",29.9365,30.3501,29.5229,29.6883,258800.0],["2022-04-27",29.6718,29.862,29.3823,29.5477,606400.0],["2022-04-28",29.6635,29.6883,29.2499,29.556,211700.0],["2022-04-29",29.3988,29.6056,28.9935,29.1176,596800.0],["2022-05-02",28.9687,29.1341,28.2076,28.8942,431300.0],["2022-05-03",28.8032,29.2003,28.5633,28.5633,218200.0],["2022-05-04",28.5302,30.3749,28.5302,29.9861,603400.0],["2022-05-05",29.7959,29.8372,28.828,28.9852,133700.0],["2022-05-06",28.1332,29.1837,27.8271,28.9852,200200.0],["2022-05-09",28.4062,28.795,27.8023,28.1828,375900.0],["2022-05-10",28.1249,28.8032,27.3474,28.2159,592600.0],["2022-05-11",28.1911,28.7619,28.0836,28.3731,412500.0],["2022-05-12",27.5293,28.2407,27.4301,28.0174,692000.0],["2022-05-13",27.9264,28.7701,27.8189,28.249,348100.0],["2022-05-16",28.1249,28.4144,27.7196,27.7692,396600.0],["2022-05-17",27.9347,28.7701,27.9347,28.6709,290200.0],["2022-05-18",28.5137,29.3657,28.4227,28.6295,265600.0],["2022-05-19",28.6295,29.6222,28.6295,29.2995,299100.0],["2022-05-20",29.5725,29.6883,28.9273,29.3326,242100.0],["2022-05-23",29.3657,30.0358,29.3657,29.8869,227100.0],["2022-05-24",29.9282,30.2012,29.3409,30.0688,336000.0],["2022-05-25",30.0854,30.4907,29.9282,30.2922,401600.0],["2022-05-26",30.4494,30.8133,30.226,30.681,302000.0],["2022-05-27",30.5391,31.0815,30.4473,30.6476,426900.0],["2022-05-31",30.6559,30.7561,29.6797,29.688,207400.0],["2022-06-01",29.8049,29.8049,28.8954,28.9454,313800.0],["2022-06-02",28.9955,29.9717,28.9955,29.9133,189100.0],["2022-06-03",29.5545,29.9717,29.5545,29.8716,154200.0],["2022-06-06",30.4307,30.6059,30.0552,30.6059,162800.0],["2022-06-07",30.5558,30.5808,29.9717,30.2721,240400.0],["2022-06-08",30.0301,30.6226,30.0301,30.4974,110900.0],["2022-06-09",30.6059,30.7811,30.1803,30.5057,252500.0],["2022-06-10",30.1303,30.2888,29.9384,30.172,286200.0],["2022-06-13",29.8299,29.8299,28.4364,28.9037,431200.0],["2022-06-14",28.6951,28.8453,28.3029,28.595,308400.0],["2022-06-15",28.7034,29.3459,28.6701,29.0539,284300.0],["2022-06-16",28.5449,28.6534,27.6604,27.869,252000.0],["2022-06-17",27.8273,28.2862,27.3517,27.8774,369200.0],["2022-06-21",28.0025,28.3697,27.8941,28.0359,145500.0],["2022-06-22",27.7439,28.0109,27.577,27.8607,161800.0],["2022-06-23",28.0943,28.62,27.9191,28.4197,255900.0],["2022-06-24",28.4197,29.3376,28.4197,29.2541,375100.0],["2022-06-27",29.2208,29.8382,29.1123,29.4794,263500.0],["2022-06-28",29.4711,29.8132,28.6784,28.8369,192600.0],["2022-06-29",28.9454,29.0956,28.5866,29.0289,151600.0],["2022-06-30",28.862,29.129,28.5616,29.0372,224600.0],["2022-07-01",29.1624,29.4294,28.6534,29.371,131300.0],["2022-07-05",28.9037,29.0706,28.1778,29.0038,191000.0],["2022-07-06",29.0706,29.2458,28.6283,28.912,145600.0],["2022-07-07",28.837,29.7047,28.837,29.2792,241900.0],["2022-07-08",29.2875,29.7798,29.154,29.396,117400.0],["2022-07-11",29.3626,29.421,28.8453,28.9204,150400.0],["2022-07-12",28.6951,29.104,28.6951,28.8203,149400.0],["2022-07-13",28.5616,29.1874,28.4615,28.887,58100.0],["2022-07-14",28.7702,28.8703,28.1027,28.8286,150500.0],["2022-07-15",28.9705,29.2458,28.2696,29.2041,170500.0],["2022-07-18",29.4711,30.0051,29.3459,29.8716,151100.0],["2022-07-19",30.0385,30.414,30.0218,30.0969,164000.0],["2022-07-20",30.0135,30.8729,30.0135,30.8562,157600.0],["2022-07-21",30.8645,30.8645,30.3639,30.7561,213400.0],["2022-07-22",30.8729,31.2317,30.4807,30.681,227900.0],["2022-07-25",30.9146,31.0565,30.5558,30.7561,246500.0],["2022-07-26",30.7895,30.7895,30.2221,30.3806,165100.0],["2022-07-27",30.4307,30.8061,30.147,30.3973,104500.0],["2022-07-28",30.8729,31.6405,30.7978,31.5237,710200.0],["2022-07-29",31.4987,31.8158,31.4486,31.4987,300700.0],["2022-08-01",31.3819,31.5571,31.2984,31.3318,115300.0],["2022-08-02",31.1065,31.8074,30.9814,31.5821,207200.0],["2022-08-03",31.699,31.8241,31.2818,31.8241,175500.0],["2022-08-04",31.6906,32.6418,31.6906,32.3915,176900.0],["2022-08-05",32.8254,32.8254,32.0828,32.7503,226200.0],["2022-08-08",33.2509,34.4608,33.1758,33.6514,428800.0],["2022-08-09",33.5764,33.8267,33.3093,33.5263,234400.0],["2022-08-10",33.7933,34.2439,33.4679,33.6348,209100.0],["2022-08-11",33.7349,33.9268,33.1425,33.2259,213500.0],["2022-08-12",33.2843,33.4095,32.9672,33.0924,243800.0],["2022-08-15",32.7586,33.0757,32.4582,32.6835,177000.0],["2022-08-16",32.7753,32.8421,32.6084,32.6418,156500.0],["2022-08-17",32.5333,32.7086,32.2246,32.4583,126500.0],["2022-08-18",32.4165,33.034,32.4165,32.8504,144000.0],["2022-08-19",32.4833,32.6752,32.2747,32.3247,81700.0],["2022-08-22",31.9576,32.3164,31.749,32.2497,117400.0],["2022-08-23",32.5167,32.55,32.0828,32.4916,134100.0],["2022-08-24",32.5083,32.7503,32.3081,32.4833,128000.0],["2022-08-25",32.5751,32.792,32.0828,32.2413,269000.0],["2022-08-26",31.8742,32.2997,31.0398,31.2734,309400.0],["2022-08-29",30.9396,31.7824,30.9063,31.6906,291800.0],["2022-08-30",31.9262,32.044,31.1352,31.2867,193000.0],["2022-08-31",31.6233,31.6233,31.2699,31.3119,202000.0],["2022-09-01",31.1352,31.2614,30.6808,31.2278,185600.0],["2022-09-02",31.3624,31.6401,31.0006,31.1857,182500.0],["2022-09-06",31.3624,31.4718,31.009,31.3035,138700.0],["2022-09-07",31.0511,31.7579,31.0511,31.3708,291200.0],["2022-09-08",31.4718,32.0272,31.3119,31.7411,277000.0],["2022-09-09",32.0945,32.1955,31.7579,31.7747,324800.0],["2022-09-12",31.8168,32.1198,31.7579,31.8505,455500.0],["2022-09-13",31.5055,31.8337,31.4382,31.7411,388100.0],["2022-09-14",31.9935,32.347,31.7158,32.347,235900.0],["2022-09-15",32.2544,32.3975,31.9767,32.3554,161800.0],["2022-09-16",32.3554,32.49,31.7495,32.2712,513000.0],["2022-09-19",32.0188,32.2039,31.8421,32.1029,165500.0],["2022-09-20",32.145,32.145,31.2783,31.6401,141400.0],["2022-09-21",31.6401,31.9346,31.2194,31.3624,205900.0],["2022-09-22",31.4886,31.4971,29.5616,29.7047,306800.0],["2022-09-23",29.3765,29.57,28.5098,29.0399,360700.0],["2022-09-26",28.737,28.9473,27.4916,27.7272,541800.0],["2022-09-27",27.9712,28.0217,26.9362,27.0961,426100.0],["2022-09-28",27.0961,27.0961,26.4397,26.9193,650400.0],["2022-09-29",27.1381,27.1381,25.96,26.0358,359800.0],["2022-09-30",26.2546,26.7258,25.9853,26.3387,391000.0],["2022-10-03",26.709,27.643,26.2882,26.9614,384900.0],["2022-10-04",27.2644,27.6094,27.0035,27.1886,312600.0],["2022-10-05",26.9698,27.2475,26.2209,26.7931,327500.0],["2022-10-06",26.5827,26.709,25.6066,26.0694,560700.0],["2022-10-07",26.0442,26.0947,25.514,25.5898,309600.0],["2022-10-10",25.6403,25.6823,24.3949,24.4874,275000.0],["2022-10-11",24.5547,24.7651,24.1508,24.4622,335300.0],["2022-10-12",24.1256,24.2939,23.4776,23.7217,497700.0],["2022-10-13",23.141,24.1592,22.9896,23.8731,416300.0],["2022-10-14",23.8984,24.2771,23.444,23.4776,205800.0],["2022-10-17",23.7974,24.9334,23.7806,24.0835,241300.0],["2022-10-18",24.5547,24.8745,24.4201,24.7399,282000.0],["2022-10-19",24.5211,24.8913,24.4033,24.5968,194700.0],["2022-10-20",24.4622,24.6557,23.7385,23.789,264600.0],["2022-10-21",23.7133,23.8226,23.3009,23.5534,450700.0],["2022-10-24",23.587,23.7553,23.3178,23.4524,291300.0],["2022-10-25",23.4524,24.5884,23.4524,24.4369,704700.0],["2022-10-26",24.3696,25.0176,24.3612,24.3696,303700.0],["2022-10-27",24.6305,24.7567,24.2013,24.2602,331400.0],["2022-10-28",24.1677,24.5547,24.1172,24.4958,218200.0],["2022-10-31",24.4454,24.7567,24.1508,24.5547,336700.0],["2022-11-01",24.7651,25.026,24.479,24.6389,293800.0],["2022-11-02",24.58,25.1017,24.2939,24.5716,241500.0],["2022-11-03",24.2434,24.6894,23.9489,24.5211,287100.0],["2022-11-04",24.6136,25.4551,24.6136,25.1101,360500.0],["2022-11-07",25.2448,25.2448,24.6726,25.1101,395800.0],["2022-11-08",25.0765,25.9348,25.0092,25.5477,341000.0],["2022-11-09",25.3289,26.0863,25.3289,25.4131,263800.0],["2022-11-10",26.0526,26.364,25.7917,26.162,389300.0],["2022-11-11",25.9516,26.2461,25.4551,25.5309,276300.0],["2022-11-14",25.5056,25.5814,24.9755,25.026,400000.0],["2022-11-15",25.1438,25.6655,25.0933,25.2616,343900.0],["2022-11-16",25.1017,25.5477,24.9839,25.3457,270600.0],["2022-11-17",24.9587,25.0176,24.5632,24.6894,306200.0],["2022-11-18",24.681,24.7399,24.1003,24.2686,232800.0],["2022-11-21",24.1761,24.2686,23.8647,23.9741,432100.0],["2022-11-22",23.8647,24.2939,23.7385,24.0919,438000.0],["2022-11-23",24.033,24.5295,23.8984,24.4958,338100.0],["2022-11-25",24.4369,24.8745,24.4369,24.5716,130900.0],["2022-11-28",24.4622,24.5379,24.0667,24.3275,260800.0],["2022-11-29",24.2595,24.4126,23.8851,23.9106,422600.0],["2022-11-30",23.8936,24.1233,23.5447,24.0723,603700.0],["2022-12-01",24.0638,24.5658,23.834,24.4211,754000.0],["2022-12-02",23.9702,24.8551,23.9617,24.6849,313300.0],["2022-12-05",24.5998,24.9827,24.5318,24.753,413600.0],["2022-12-06",24.6254,24.6509,23.315,23.4426,582600.0],["2022-12-07",23.315,23.7319,23.1958,23.4171,635200.0],["2022-12-08",23.1278,23.5532,23.0171,23.2554,548900.0],["2022-12-09",22.9746,23.1448,22.881,22.9746,450100.0],["2022-12-12",22.6342,23.2384,22.3109,23.2128,813100.0],["2022-12-13",23.1958,23.9617,23.1958,23.9446,750300.0],["2022-12-14",23.817,24.1659,23.6383,23.9957,749300.0],["2022-12-15",23.6894,23.8425,22.8555,23.0171,632000.0],["2022-12-16",22.6257,23.0171,22.4045,22.6683,1714600.0],["2022-12-19",22.4555,22.5832,22.1832,22.2173,601500.0],["2022-12-20",21.7493,22.447,21.5706,22.2343,607300.0],["2022-12-21",21.996,22.3875,21.962,22.2598,449600.0],["2022-12-22",22.1237,22.2173,21.7152,21.9024,373700.0],["2022-12-23",21.6642,21.9875,21.5961,21.7153,475400.0],["2022-12-27",21.6046,21.6387,20.7792,21.2472,599400.0],["2022-12-28",20.8558,21.5536,20.5325,21.1196,622000.0],["2022-12-29",21.2217,21.7408,21.1196,21.6727,363900.0],["2022-12-30",21.5621,21.7493,21.2813,21.5621,495000.0],["2023-01-03",21.6982,22.1067,21.6982,22.0641,226300.0],["2023-01-04",22.379,22.7108,22.3364,22.5747,183900.0],["2023-01-05",22.4555,22.5151,21.7748,21.9705,203900.0],["2023-01-06",22.1918,22.4555,22.0556,22.3024,160100.0],["2023-01-09",22.413,23.2469,22.413,23.0512,322000.0],["2023-01-10",22.9746,23.2384,22.6087,22.9746,454900.0],["2023-01-11",23.0597,23.5958,22.9916,23.4596,399000.0],["2023-01-12",23.7404,23.8085,23.2384,23.7064,406400.0],["2023-01-13",23.5958,24.3105,23.4851,24.2339,231200.0],["2023-01-17",24.4211,24.9317,24.4211,24.7615,276000.0],["2023-01-18",24.8466,24.9487,24.5403,24.6934,189200.0],["2023-01-19",24.4637,24.8126,24.4297,24.4297,132400.0],["2023-01-20",24.4296,24.6083,24.1063,24.5062,342300.0],["2023-01-23",24.5062,25.0678,24.3871,25.0083,337700.0],["2023-01-24",24.9062,25.204,24.753,25.187,275700.0],["2023-01-25",24.9062,25.0934,24.5998,24.8977,170600.0],["2023-01-26",25.1019,25.1019,24.719,24.9232,114000.0],["2023-01-27",24.7785,25.0168,24.6934,24.9402,278700.0],["2023-01-30",24.8721,25.0593,24.6254,24.9062,254600.0],["2023-01-31",24.8806,24.9487,24.7445,24.8041,283200.0],["2023-02-01",24.8551,24.8551,24.1233,24.4041,291000.0],["2023-02-02",24.77,24.8551,24.251,24.3105,347900.0],["2023-02-03",24.1233,24.5233,23.5192,23.834,259900.0],["2023-02-06",23.5447,23.6213,22.9746,23.6128,367800.0],["2023-02-07",23.4086,23.5787,23.1192,23.349,346300.0],["2023-02-08",23.332,23.9106,23.2043,23.4851,356400.0],["2023-02-09",23.6043,23.8681,23.4256,23.5107,420300.0],["2023-02-10",23.4001,23.5192,23.0001,23.1533,347200.0],["2023-02-13",23.1873,23.4001,23.0086,23.2554,231100.0],["2023-02-14",23.2979,23.6979,23.1448,23.5872,215400.0],["2023-02-15",23.5447,23.7915,23.3065,23.6894,357400.0],["2023-02-16",23.4596,23.6808,23.1448,23.5532,381800.0],["2023-02-17",23.5447,23.7745,23.5192,23.7064,407100.0],["2023-02-21",23.5958,23.6638,22.9746,23.0086,294200.0],["2023-02-22",23.0937,23.4511,22.932,23.1618,189900.0],["2023-02-23",23.2724,23.349,22.6513,22.9406,327500.0],["2023-02-24",22.7619,22.7619,22.2854,22.7023,350600.0],["2023-02-27",22.8299,23.097,22.6661,22.6747,303900.0],["2023-02-28",22.5799,22.916,22.4937,22.511,348700.0],["2023-03-01",22.5024,22.7437,22.33,22.4506,444400.0],["2023-03-02",22.2438,23.1315,22.2266,23.0884,484900.0],["2023-03-03",23.1573,23.6572,23.1315,23.3383,420100.0],["2023-03-06",23.2694,23.6744,23.2349,23.5366,358400.0],["2023-03-07",23.5366,24.0709,23.5366,24.0278,463300.0],["2023-03-08",24.1312,24.2605,23.8554,24.2174,269400.0],["2023-03-09",24.3467,24.7259,24.0278,24.2088,423000.0],["2023-03-10",24.2863,24.3467,23.3987,23.7175,690400.0],["2023-03-13",23.6658,24.4242,23.6658,24.4156,573800.0],["2023-03-14",24.5621,25.2688,24.4587,25.1309,406600.0],["2023-03-15",24.9155,24.9155,24.4846,24.8207,427200.0],["2023-03-16",24.6052,25.1137,24.0536,25.0706,390800.0],["2023-03-17",25.0878,25.1051,24.6311,25.0792,839300.0],["2023-03-20",25.0017,25.2861,24.769,25.1654,451900.0],["2023-03-21",25.1654,25.6825,25.1482,25.5877,291400.0],["2023-03-22",25.5619,25.8376,25.3378,25.536,215100.0],["2023-03-23",25.6049,26.0617,25.0275,25.0448,297500.0],["2023-03-24",24.7517,25.1999,24.5104,25.1482,170100.0],["2023-03-27",25.3378,25.6997,25.2774,25.6567,150100.0],["2023-03-28",25.829,26.1134,25.6567,25.9928,241800.0],["2023-03-29",26.0703,26.6391,25.8635,26.4668,293100.0],["2023-03-30",26.7339,27.2079,26.6908,26.8977,344900.0],["2023-03-31",26.8805,27.2338,26.6736,27.1562,324400.0],["2023-04-03",27.2769,27.3372,26.1738,26.2341,414300.0],["2023-04-04",26.2341,26.5616,26.1565,26.1738,165800.0],["2023-04-05",26.1565,26.6564,26.0962,26.2427,135500.0],["2023-04-06",26.2427,26.7512,26.1393,26.2341,214700.0],["2023-04-10",26.0359,26.2427,25.6222,26.0962,312500.0],["2023-04-11",26.0617,26.5874,25.9841,26.4926,216900.0],["2023-04-12",26.7512,26.9149,26.3461,26.5357,193100.0],["2023-04-13",26.5788,27.0183,26.5271,27.0011,138000.0],["2023-04-14",26.8029,26.9839,26.2772,26.6305,150200.0],["2023-04-17",26.4495,26.8977,26.4064,26.8718,188900.0],["2023-04-18",26.8805,26.8891,26.5099,26.6219,93000.0],["2023-04-19",26.4582,26.777,26.3634,26.6908,114100.0],["2023-04-20",26.6564,26.7857,26.4064,26.5788,254100.0],["2023-04-21",26.7081,27.1304,26.553,26.9753,168700.0],["2023-04-24",26.8977,27.4234,26.8977,27.2166,159500.0],["2023-04-25",27.0011,27.3114,26.8287,26.9149,129600.0],["2023-04-26",26.958,27.0787,26.2168,26.2686,296300.0],["2023-04-27",26.2599,26.7167,26.2599,26.4668,115600.0],["2023-04-28",26.3461,26.7426,26.1738,26.7167,173400.0],["2023-05-01",26.6736,26.8891,26.484,26.6219,158700.0],["2023-05-02",26.3978,26.4926,25.9152,26.0445,331100.0],["2023-05-03",25.9497,26.3203,25.6739,25.6739,271400.0],["2023-05-04",25.6394,25.7601,25.1482,25.4498,296500.0],["2023-05-05",25.898,27.4406,25.4498,27.1218,224500.0],["2023-05-08",27.0442,27.4062,26.8632,27.139,179000.0],["2023-05-09",27.1045,27.5182,26.7598,27.3717,150700.0],["2023-05-10",27.5699,27.5785,26.7857,27.251,177500.0],["2023-05-11",27.2683,27.4148,26.9666,27.2079,171600.0],["2023-05-12",27.2769,27.7078,27.0701,27.4148,212800.0],["2023-05-15",27.5096,28.2335,27.5096,27.8026,278000.0],["2023-05-16",27.794,27.906,27.2769,27.4751,114500.0],["2023-05-17",27.2338,27.5527,27.1476,27.3114,182000.0],["2023-05-18",27.1476,27.432,26.6736,27.0097,150300.0],["2023-05-19",27.1993,27.4837,27.0873,27.2166,94500.0],["2023-05-22",27.3286,27.5785,27.2424,27.4665,115400.0],["2023-05-23",27.4837,27.6302,27.0959,27.1993,186300.0],["2023-05-24",27.0183,27.0356,26.3375,26.4668,175400.0],["2023-05-25",26.4495,26.4495,25.9152,26.2427,164400.0],["2023-05-26",26.0876,26.9063,26.079,26.777,177100.0],["2023-05-30",26.723,26.967,26.5749,26.784,152300.0],["2023-05-31",26.5052,26.7056,26.1044,26.4181,281600.0],["2023-06-01",26.3658,26.8798,26.2961,26.6097,265200.0],["2023-06-02",26.8014,27.4288,26.6185,27.3329,187000.0],["2023-06-05",27.3329,27.7337,27.3155,27.7337,126100.0],["2023-06-06",27.7773,27.7773,27.5246,27.7163,73200.0],["2023-06-07",27.8296,28.0474,27.4375,27.8383,177900.0],["2023-06-08",27.8818,27.9603,27.4898,27.7512,77100.0],["2023-06-09",27.664,28.1258,27.6553,27.847,103200.0],["2023-06-12",27.8121,27.8121,27.0715,27.5595,271000.0],["2023-06-13",26.0434,26.1828,25.782,26.0434,2145800.0],["2023-06-14",26.0173,26.0521,25.7471,25.9475,557000.0],["2023-06-15",25.9214,26.0085,25.6949,25.8604,330800.0],["2023-06-16",25.7733,25.965,25.5903,25.6077,871600.0],["2023-06-20",25.6949,25.7907,25.1895,25.4858,228300.0],["2023-06-21",25.3812,25.7471,25.3551,25.66,466800.0],["2023-06-22",25.7036,25.7384,25.1895,25.5729,223400.0],["2023-06-23",25.5816,25.6252,25.416,25.5293,245600.0],["2023-06-26",25.538,25.8953,25.538,25.6513,146000.0],["2023-06-27",25.7384,25.7994,25.5467,25.6687,98800.0],["2023-06-28",25.5729,25.6687,25.2331,25.2679,229500.0],["2023-06-29",25.1198,25.4248,24.8933,25.3986,175500.0],["2023-06-30",25.3986,25.9127,25.3986,25.6949,226600.0],["2023-07-03",25.6077,26.0347,25.6077,25.8604,129400.0],["2023-07-05",25.8953,26.0695,25.7297,25.7907,226700.0],["2023-07-06",25.721,25.7297,24.9978,25.2505,253400.0],["2023-07-07",25.1634,25.7907,25.1634,25.5555,111200.0],["2023-07-10",24.719,25.6164,24.5883,25.2679,274100.0],["2023-07-11",25.1982,25.3812,25.0675,25.1721,124400.0],["2023-07-12",25.3028,25.782,25.2418,25.7646,321900.0],["2023-07-13",25.9998,26.4181,25.904,26.2961,171900.0],["2023-07-14",26.4181,26.4181,25.8604,25.9911,111800.0],["2023-07-17",26.026,26.1218,25.6862,25.8081,152900.0],["2023-07-18",25.7471,25.8778,25.5816,25.8168,284600.0],["2023-07-19",25.8604,26.1654,25.7384,26.0782,138500.0],["2023-07-20",26.1392,26.1479,25.7297,25.7907,100800.0],["2023-07-21",25.7907,26.2438,25.7471,26.1567,120900.0],["2023-07-24",26.2961,26.4006,25.8081,26.0782,295100.0],["2023-07-25",25.9127,26.2351,25.9127,26.0173,171400.0],["2023-07-26",25.904,26.1915,25.8778,26.0521,131000.0],["2023-07-27",26.0521,26.2612,25.782,25.8256,176200.0],["2023-07-28",25.9824,25.9824,25.3899,25.599,168600.0],["2023-07-31",25.599,26.1305,25.3986,25.3986,258900.0],["2023-08-01",25.2679,25.3812,24.4315,24.5709,303300.0],["2023-08-02",24.4663,24.475,23.2901,23.3075,529600.0],["2023-08-03",23.3772,23.412,22.9328,23.0025,290100.0],["2023-08-04",23.4033,24.1614,23.0548,23.3162,300200.0],["2023-08-07",23.3336,23.7954,23.1506,23.2552,126600.0],["2023-08-08",23.1681,23.6037,23.0025,23.351,161900.0],["2023-08-09",23.351,23.5166,22.7586,23.02,373400.0],["2023-08-10",22.9938,23.2988,22.7237,23.0287,193200.0],["2023-08-11",22.9415,23.2901,22.7934,23.0635,129700.0],["2023-08-14",23.0897,23.4382,22.8718,23.1594,136600.0],["2023-08-15",23.1768,23.1768,22.4536,22.7498,179000.0],["2023-08-16",22.7586,22.9677,22.6976,22.9328,187400.0],["2023-08-17",23.0461,23.1768,22.7586,22.7673,215800.0],["2023-08-18",22.6714,22.8893,22.5756,22.7324,620000.0],["2023-08-21",22.6801,22.837,22.5146,22.5494,279900.0],["2023-08-22",22.715,22.715,22.1051,22.1051,293800.0],["2023-08-23",22.2968,22.7063,22.2009,22.7063,215300.0],["2023-08-24",22.532,23.0809,22.532,22.8108,281400.0],["2023-08-25",22.6976,23.0374,22.6976,22.9154,119100.0],["2023-08-28",22.8805,23.2726,22.8805,23.0722,106300.0],["2023-08-29",23.0025,23.473,22.959,23.2988,344500.0],["2023-08-30",23.297,23.4647,22.6616,22.6969,429600.0],["2023-08-31",22.8117,23.1382,22.3881,22.4322,207600.0],["2023-09-01",22.4322,22.7499,22.1145,22.2204,273700.0],["2023-09-05",22.2204,22.3351,21.7262,21.7262,487000.0],["2023-09-06",21.6115,21.6998,20.9144,21.1262,830500.0],["2023-09-07",20.9232,21.6292,20.8438,21.488,304600.0],["2023-09-08",21.3644,21.9557,21.3644,21.7968,346400.0],["2023-09-11",21.9557,22.1233,21.6997,21.8674,388300.0],["2023-09-12",21.8674,22.141,21.8409,22.0439,298000.0],["2023-09-13",21.9733,22.2028,21.9468,22.0969,249300.0],["2023-09-14",22.141,22.944,22.141,22.9264,344900.0],["2023-09-15",22.944,23.2441,22.7499,23.1646,1065800.0],["2023-09-18",23.1646,23.297,22.8911,23.1029,227400.0],["2023-09-19",23.0058,23.2705,22.9087,22.944,309800.0],["2023-09-20",23.0676,23.1823,22.9087,22.9617,391500.0],["2023-09-21",22.5646,22.9175,22.2645,22.2733,1333700.0],["2023-09-22",22.2733,22.6969,22.2028,22.5381,537300.0],["2023-09-25",22.7499,22.9352,22.5028,22.7764,338400.0],["2023-09-26",22.6969,22.8999,22.5293,22.794,1246700.0],["2023-09-27",22.7675,22.9881,21.0467,21.1085,1332400.0],["2023-09-28",21.1703,21.5321,19.8995,20.1201,2018900.0],["2023-09-29",20.1378,20.4467,18.9376,19.1847,1324800.0],["2023-10-02",19.3259,19.3436,17.914,18.0375,2025500.0],["2023-10-03",17.8875,18.0199,17.6228,17.9405,1429900.0],["2023-10-04",18.0905,18.4788,17.9669,18.417,940600.0],["2023-10-05",18.4346,18.9112,18.4258,18.6817,1478300.0],["2023-10-06",18.5847,18.8935,17.9316,18.8053,925600.0],["2023-10-09",18.6729,19.0171,18.1787,18.4876,470400.0],["2023-10-10",18.5582,19.6701,18.5582,19.6171,845200.0],["2023-10-11",19.8466,20.1378,19.5024,19.8466,577300.0],["2023-10-12",19.8378,19.8819,19.1406,19.1847,251500.0],["2023-10-13",19.3524,19.5201,18.5141,18.5229,506600.0],["2023-10-16",18.7347,18.8759,18.2405,18.5317,976400.0],["2023-10-17",18.3023,19.2377,18.3023,18.7876,460800.0],["2023-10-18",18.7258,18.7258,18.064,18.6023,636000.0],["2023-10-19",18.5494,18.9376,18.4523,18.717,734100.0],["2023-10-20",18.5405,19.2818,18.5405,18.9376,858200.0],["2023-10-23",18.8406,19.8289,18.77,19.6613,646500.0],["2023-10-24",19.6524,20.4202,19.6524,20.1643,689800.0],["2023-10-25",20.0142,20.1907,19.6966,19.7495,323000.0],["2023-10-26",19.7142,19.9436,19.2553,19.3612,366900.0],["2023-10-27",19.3171,19.3171,18.717,18.9023,355900.0],["2023-10-30",18.8053,19.3259,18.8053,19.2024,476400.0],["2023-10-31",19.2377,19.4142,18.4082,18.4964,367100.0],["2023-11-01",18.4964,19.0347,18.4523,19.0171,646000.0],["2023-11-02",19.2995,20.6937,19.2377,20.6055,872600.0],["2023-11-03",21.0114,21.0644,20.0054,20.3584,708500.0],["2023-11-06",20.4731,20.5614,19.9966,20.3584,788200.0],["2023-11-07",20.2966,20.3055,19.573,19.9701,609500.0],["2023-11-08",19.9878,20.0231,19.4759,19.6789,542400.0],["2023-11-09",19.6966,19.9966,19.3612,19.4671,315500.0],["2023-11-10",19.4671,19.6083,19.1141,19.3347,253500.0],["2023-11-13",19.3877,19.7142,19.2377,19.3877,307400.0],["2023-11-14",19.8554,21.2762,19.6966,21.2056,563700.0],["2023-11-15",21.2938,22.2645,21.2938,21.8586,547700.0],["2023-11-16",21.7968,22.1763,21.6115,21.9821,340800.0],["2023-11-17",21.8145,22.0616,21.5586,21.585,369800.0],["2023-11-20",21.4703,21.8145,21.2409,21.7439,362300.0],["2023-11-21",21.6203,21.7968,21.4438,21.4438,402600.0],["2023-11-22",21.5144,21.7703,21.2409,21.7262,259900.0],["2023-11-24",21.8409,22.0351,21.7174,21.8409,96400.0],["2023-11-27",21.7615,22.0439,21.6115,21.6909,437600.0],["2023-11-28",21.6203,22.2469,21.6203,22.0527,365700.0],["2023-11-29",22.212,22.4446,22.0599,22.1672,285900.0],["2023-11-30",22.1136,22.2925,21.872,22.1583,281200.0],["2023-12-01",21.9973,23.2676,21.9973,23.187,377100.0],["2023-12-04",22.8739,23.2407,22.7398,22.7934,359200.0],["2023-12-05",22.704,22.8739,22.212,22.212,297000.0],["2023-12-06",22.2656,23.1602,22.2656,23.1423,380800.0],["2023-12-07",23.2407,23.2407,22.7219,22.7755,425600.0],["2023-12-08",22.5877,22.8113,22.3283,22.5787,497600.0],["2023-12-11",22.3998,22.7755,22.1046,22.7666,684600.0],["2023-12-12",22.6235,22.6414,22.1941,22.3014,505900.0],["2023-12-13",22.2746,23.2586,22.0509,23.2318,827600.0],["2023-12-14",23.3391,24.8778,23.3391,24.5199,997900.0],["2023-12-15",24.5557,24.6004,23.858,23.9832,784000.0],["2023-12-18",23.8759,24.1353,23.1602,23.527,321600.0],["2023-12-19",23.5449,24.18,23.5449,24.0816,301900.0],["2023-12-20",23.9743,24.2963,23.6343,23.6612,270300.0],["2023-12-21",23.9116,24.4484,23.9116,24.1442,355500.0],["2023-12-22",24.4394,24.4931,23.9027,23.9385,667500.0],["2023-12-26",23.9564,24.0905,23.7864,23.7953,369600.0],["2023-12-27",23.7685,24.0011,23.4644,23.5538,742800.0],["2023-12-28",23.4107,23.5717,23.187,23.4912,452500.0],["2023-12-29",23.3838,23.7596,23.2049,23.5091,277500.0],["2024-01-02",23.4822,24.2068,23.1691,23.2765,542000.0],["2024-01-03",23.1691,23.187,22.8203,22.9455,563900.0],["2024-01-04",22.8113,23.2586,22.8113,23.0797,322900.0],["2024-01-05",22.9008,23.7417,22.8561,23.4107,256300.0],["2024-01-08",23.4017,24.4484,23.357,24.4305,208500.0],["2024-01-09",24.4305,24.5468,24.1263,24.4394,143200.0],["2024-01-10",24.511,24.5736,24.2337,24.2784,280700.0],["2024-01-11",24.2516,24.2516,23.3481,23.4465,279500.0],["2024-01-12",23.6343,23.8937,22.856,23.026,292400.0],["2024-01-16",23.1065,23.3838,22.6682,23.0081,522400.0],["2024-01-17",22.7219,22.8024,22.0599,22.5072,334700.0],["2024-01-18",22.5251,22.9366,22.4177,22.6503,390200.0],["2024-01-19",22.5966,23.0976,22.2209,22.9723,399200.0],["2024-01-22",22.9634,23.357,22.8292,22.9634,297500.0],["2024-01-23",23.2497,23.366,22.8739,23.1513,195400.0],["2024-01-24",23.357,23.5091,22.9187,23.035,317000.0],["2024-01-25",23.2407,23.5001,22.8918,23.4822,401100.0],["2024-01-26",23.5538,23.6164,23.1334,23.2407,289200.0],["2024-01-29",23.1691,23.9743,22.9008,23.8311,238400.0],["2024-01-30",23.7148,23.8043,23.3302,23.6343,296600.0],["2024-01-31",23.6343,23.9743,23.1691,23.2675,289800.0],["2024-02-01",23.3749,23.5359,23.0797,23.3749,253600.0],["2024-02-02",23.4822,23.4822,22.2567,22.7308,487200.0],["2024-02-05",22.4267,22.4267,21.5589,21.881,741600.0],["2024-02-06",21.9347,22.3909,21.6126,22.2477,362200.0],["2024-02-07",22.4624,22.5698,21.9794,22.2746,404300.0],["2024-02-08",22.0688,22.1046,21.4158,21.4248,565600.0],["2024-02-09",21.4069,21.6484,21.1832,21.3979,459700.0],["2024-02-12",21.2458,21.8005,21.2458,21.5768,696800.0],["2024-02-13",21.1653,21.1832,20.5928,20.6107,605400.0],["2024-02-14",20.8165,20.9775,20.7091,20.8343,302000.0],["2024-02-15",20.8701,21.7378,20.6823,21.6216,555200.0],["2024-02-16",21.3711,21.711,21.1474,21.38,487400.0],["2024-02-20",21.38,21.5768,20.9059,21.058,318700.0],["2024-02-21",20.9775,21.2458,20.9148,21.0311,348800.0],["2024-02-22",20.6912,21.0848,20.6107,20.9327,553400.0],["2024-02-23",20.9417,21.1027,20.4855,20.7091,528100.0],["2024-02-26",20.6375,20.6644,20.226,20.3513,653900.0],["2024-02-27",20.3423,20.5749,20.1634,20.4139,827500.0],["2024-02-28",20.373,20.5638,20.1822,20.1913,583600.0],["2024-02-29",20.3094,20.7092,20.1913,20.3639,753800.0],["2024-03-01",20.2549,20.9273,19.9823,20.7547,596600.0],["2024-03-04",20.7001,20.7819,20.2185,20.473,534900.0],["2024-03-05",20.3457,20.791,20.1822,20.3094,518400.0],["2024-03-06",20.4911,20.7728,20.3548,20.7183,671400.0],["2024-03-07",20.8455,22.0087,20.8183,21.9723,651000.0],["2024-03-08",21.9905,22.1268,21.5997,21.7451,343700.0],["2024-03-11",21.627,22.0632,21.5997,21.6361,430000.0],["2024-03-12",21.6452,21.6906,21.0636,21.0909,284500.0],["2024-03-13",21.0727,21.3181,20.7728,20.8546,385600.0],["2024-03-14",20.8455,21.0909,20.4821,20.6638,401300.0],["2024-03-15",20.6638,20.7274,20.2367,20.6365,599300.0],["2024-03-18",20.5729,20.6274,20.0277,20.0459,680700.0],["2024-03-19",19.9914,20.373,19.8551,19.9732,402600.0],["2024-03-20",19.9459,20.6002,19.8641,20.4639,357100.0],["2024-03-21",20.582,20.7547,20.3276,20.482,469200.0],["2024-03-22",20.4003,21.0273,20.4003,20.9001,919300.0],["2024-03-25",20.9,21.1272,20.7274,20.8092,882200.0],["2024-03-26",20.8455,21.0545,20.4821,20.7819,454600.0],["2024-03-27",20.7819,21.1908,20.7365,21.0364,489300.0],["2024-03-28",20.9818,21.2726,20.791,21.1091,526300.0],["2024-04-01",21.2272,21.3453,20.7819,21.0091,486100.0],["2024-04-02",20.9182,21.0818,20.6274,20.9182,420800.0],["2024-04-03",20.791,20.8819,20.3548,20.5366,396700.0],["2024-04-04",20.9455,21.1999,20.5638,20.7637,503700.0],["2024-04-05",20.7547,20.7547,20.2458,20.3457,479100.0],["2024-04-08",20.4457,20.8546,20.3821,20.791,420300.0],["2024-04-09",20.9,20.9818,20.6093,20.791,386200.0],["2024-04-10",20.2185,20.4094,19.9005,19.9368,431200.0],["2024-04-11",20.1822,20.2185,19.7278,19.7733,415000.0],["2024-04-12",19.7006,19.7824,19.0463,19.119,527200.0],["2024-04-15",19.2917,19.3098,18.5647,18.6374,766100.0],["2024-04-16",18.5556,18.5556,18.1013,18.183,739500.0],["2024-04-17",18.4011,18.492,18.1285,18.4011,492800.0],["2024-04-18",18.4375,18.801,18.4284,18.701,651800.0],["2024-04-19",18.7555,18.9463,18.6828,18.8737,1017000.0],["2024-04-22",18.9736,19.2644,18.8555,19.1372,362600.0],["2024-04-23",19.0827,19.9641,19.0372,19.6824,1117700.0],["2024-04-24",19.746,20.0277,19.5643,19.6824,793300.0],["2024-04-25",19.7369,19.7914,19.2462,19.3553,805800.0],["2024-04-26",19.4916,19.6733,19.3098,19.3916,515600.0],["2024-04-29",19.5915,19.7097,19.3371,19.428,650900.0],["2024-04-30",19.3371,19.4098,18.9827,19.0917,686700.0],["2024-05-01",19.746,21.5725,19.3371,21.1727,1708200.0],["2024-05-02",21.4453,22.4267,21.4453,22.4085,764700.0],["2024-05-03",22.7174,23.9624,22.3994,23.4262,1359500.0],["2024-05-06",23.5989,24.2895,23.5171,24.2168,838000.0],["2024-05-07",24.3077,24.3258,23.7624,23.9442,701300.0],["2024-05-08",23.8261,24.4531,23.6261,24.4349,457500.0],["2024-05-09",24.4349,25.28,24.3168,25.0437,420400.0],["2024-05-10",25.2527,25.7343,24.9801,25.3799,524700.0],["2024-05-13",25.3708,25.6707,24.8256,24.8347,822200.0],["2024-05-14",24.8256,24.9983,24.0896,24.2895,810000.0],["2024-05-15",24.7075,25.4435,24.5258,25.4345,497700.0],["2024-05-16",25.3527,25.6071,25.3072,25.3981,304100.0],["2024-05-17",25.4435,25.489,25.0619,25.3163,306300.0],["2024-05-20",25.28,25.489,24.8892,25.2164,146200.0],["2024-05-21",25.1437,25.5798,25.0801,25.4072,222700.0],["2024-05-22",25.4163,26.0705,25.2709,25.8252,487500.0],["2024-05-23",25.9615,25.9615,25.3254,25.4254,650300.0],["2024-05-24",25.4981,26.1796,25.4072,25.9888,425000.0],["2024-05-28",26.0796,26.1705,25.1437,25.2164,505000.0],["2024-05-29",24.9074,24.9074,24.0896,24.1078,330900.0],["2024-05-30",24.2895,25.1164,24.2804,25.0255,696000.0],["2024-05-31",25.2511,25.7298,25.0486,25.6561,418800.0],["2024-06-03",25.7298,25.9231,25.2695,25.8126,367200.0],["2024-06-04",25.5365,25.6009,25.2143,25.3155,269600.0],["2024-06-05",25.4168,25.7482,25.3063,25.7114,190000.0],["2024-06-06",25.7022,25.7574,25.2143,25.6009,373700.0],["2024-06-07",25.0946,25.3984,24.4686,24.5146,374900.0],["2024-06-10",24.2845,25.2695,24.2477,24.9105,421400.0],["2024-06-11",24.6987,24.8,24.0267,24.0728,381500.0],["2024-06-12",24.5883,24.7356,23.5112,23.6217,829800.0],["2024-06-13",23.5388,23.8334,23.2811,23.5941,375000.0],["2024-06-14",23.3363,23.4376,22.7103,23.2166,498100.0],["2024-06-17",23.143,23.1798,22.784,22.9589,350300.0],["2024-06-18",22.8024,23.1798,22.6367,23.1338,372200.0],["2024-06-20",23.2442,23.2442,22.6091,22.7379,539600.0],["2024-06-21",22.7103,22.9036,22.4802,22.5722,756300.0],["2024-06-24",22.5722,23.7598,22.5722,23.5849,816700.0],["2024-06-25",23.548,23.9991,23.3547,23.9991,365000.0],["2024-06-26",23.815,23.8702,23.3087,23.3731,289200.0],["2024-06-27",23.2442,24.1832,23.2166,24.1004,289300.0],["2024-06-28",24.2569,24.2569,22.7195,22.8024,527200.0],["2024-07-01",23.0141,23.2442,22.4157,22.5262,409500.0],["2024-07-02",22.563,22.8852,22.3053,22.83,389600.0],["2024-07-03",23.0509,23.5941,22.9865,23.3547,201400.0],["2024-07-05",23.9807,24.0359,23.3363,23.3823,347500.0],["2024-07-08",23.3823,23.5388,23.1338,23.2719,202600.0],["2024-07-09",23.143,23.5849,23.097,23.456,151700.0],["2024-07-10",23.456,24.2937,23.4468,24.2477,277400.0],["2024-07-11",24.395,25.1774,24.3305,25.0025,429600.0],["2024-07-12",25.1498,25.1682,24.754,25.0209,371600.0],["2024-07-15",24.754,25.1314,23.502,23.5941,623900.0],["2024-07-16",23.6953,23.9347,23.3087,23.8426,355200.0],["2024-07-17",23.7229,23.8334,22.8208,22.8852,448500.0],["2024-07-18",22.9313,23.0509,22.3789,22.4526,353100.0],["2024-07-19",22.4526,22.4802,22.0751,22.1488,461100.0],["2024-07-22",22.3605,22.7471,22.3053,22.7287,430400.0],["2024-07-23",22.6459,22.9865,22.4065,22.8576,275200.0],["2024-07-24",22.9128,22.9681,22.4986,22.5722,191100.0],["2024-07-25",22.7195,22.7195,22.158,22.1948,295900.0],["2024-07-26",22.6091,22.6091,22.1764,22.3421,248600.0],["2024-07-29",22.4434,22.4802,22.1027,22.3513,257500.0],["2024-07-30",22.2777,22.3697,21.5228,21.7806,499200.0],["2024-07-31",22.3329,22.6735,21.9186,22.4065,539400.0],["2024-08-01",22.6367,22.6367,21.9831,22.2684,366900.0],["2024-08-02",22.1948,22.4157,21.8358,22.1488,409900.0],["2024-08-05",21.4952,22.1396,20.952,21.4491,406900.0],["2024-08-06",21.4584,22.4894,21.3387,22.4157,765000.0],["2024-08-07",22.7011,22.7932,21.6885,22.5722,843200.0],["2024-08-08",22.9405,22.9497,22.4526,22.6275,544000.0],["2024-08-09",22.6459,22.6459,22.1488,22.517,432000.0],["2024-08-12",22.5078,22.6367,21.7253,22.4065,590000.0],["2024-08-13",22.4618,22.7379,22.3053,22.4526,335000.0],["2024-08-14",22.3881,22.5538,22.1856,22.4894,317800.0],["2024-08-15",22.4986,23.0601,22.4065,22.7471,456000.0],["2024-08-16",22.8852,22.8852,22.2869,22.5078,240300.0],["2024-08-19",22.4157,22.7195,22.1396,22.1856,539900.0],["2024-08-20",22.2224,22.3697,21.8726,22.0291,485400.0],["2024-08-21",22.0199,22.1856,21.9462,22.0291,311800.0],["2024-08-22",21.9739,22.1948,21.4215,21.5228,650400.0],["2024-08-23",21.7898,22.9497,21.6885,22.4434,550800.0],["2024-08-26",22.8576,23.2811,22.5814,23.0233,597100.0],["2024-08-27",22.9405,23.1706,22.6643,23.0601,261300.0],["2024-08-28",23.0141,23.2442,22.83,23.0601,461200.0],["2024-08-29",23.1338,23.2442,22.7471,22.9497,459200.0],["2024-08-30",23.1131,23.2438,22.5808,22.8703,291700.0],["2024-09-03",22.8236,22.8236,22.0952,22.3567,408900.0],["2024-09-04",22.366,23.3652,22.3286,23.3279,474300.0],["2024-09-05",23.3559,23.6267,23.0664,23.2625,464200.0],["2024-09-06",23.2999,23.2999,22.4127,22.6929,344000.0],["2024-09-09",22.8143,22.8983,21.9738,22.5808,463000.0],["2024-09-10",22.5528,23.0571,22.4127,22.9637,322200.0],["2024-09-11",23.1131,23.6921,22.917,23.5707,323100.0],["2024-09-12",23.5987,24.5793,23.5987,24.5045,1183600.0],["2024-09-13",24.7474,24.7567,24.0376,24.4392,546000.0],["2024-09-16",24.5232,24.7754,24.159,24.682,286100.0],["2024-09-17",24.682,24.9808,24.3738,24.5699,349800.0],["2024-09-18",24.5139,24.9341,24.3551,24.4952,314000.0],["2024-09-19",24.8594,24.8594,24.2337,24.5886,352300.0],["2024-09-20",24.4765,24.8594,24.3925,24.794,821100.0],["2024-09-23",24.8501,25.1676,24.8501,25.0555,380500.0],["2024-09-24",25.1209,25.5318,25.1209,25.4571,483700.0],["2024-09-25",25.4758,25.868,25.4758,25.812,463800.0],["2024-09-26",26.0267,26.1481,25.896,26.1108,455700.0],["2024-09-27",26.1575,26.6244,26.0828,26.4283,450800.0],["2024-09-30",26.6711,26.7178,26.0081,26.3162,486300.0],["2024-10-01",26.447,26.5684,26.1015,26.3816,318300.0],["2024-10-02",26.2976,26.3723,25.6532,25.9334,323700.0],["2024-10-03",25.6999,25.8586,24.9715,25.1396,430500.0],["2024-10-04",25.1676,25.6812,24.9341,25.5131,337100.0],["2024-10-07",25.5505,25.6158,24.6259,24.7754,294900.0],["2024-10-08",24.682,24.7007,24.215,24.4112,223700.0],["2024-10-09",24.4392,24.7847,24.1123,24.5139,283100.0],["2024-10-10",24.4859,24.4952,23.8789,24.0283,308500.0],["2024-10-11",24.1497,24.2711,23.9629,24.2057,177600.0],["2024-10-14",24.215,24.4205,24.0376,24.3458,146700.0],["2024-10-15",24.4485,24.6259,24.0189,24.131,232100.0],["2024-10-16",24.5326,26.5217,24.2431,26.4937,1044200.0],["2024-10-17",26.2042,26.475,25.896,26.0454,414100.0],["2024-10-18",26.1481,26.531,25.9894,26.4657,382300.0],["2024-10-21",26.4376,27.605,26.3443,26.9793,1156300.0],["2024-10-22",26.7552,26.7925,25.5505,26.3536,711900.0],["2024-10-23",26.3536,26.8018,25.8026,26.0174,772200.0],["2024-10-24",25.9147,26.3069,25.4384,25.924,561600.0],["2024-10-25",25.924,26.2789,25.8213,25.8773,271100.0],["2024-10-28",26.1762,26.2695,25.3263,25.4104,309700.0],["2024-10-29",25.289,25.4104,24.0843,24.3084,498200.0],["2024-10-30",24.3084,24.5232,23.9629,24.0936,422700.0],["2024-10-31",24.0936,24.1964,23.6267,23.9629,341700.0],["2024-11-01",23.9536,23.9816,23.2999,23.5427,517500.0],["2024-11-04",23.4026,24.654,23.3559,24.5979,535400.0],["2024-11-05",24.6446,25.1676,24.4859,25.0555,225800.0],["2024-11-06",23.8882,24.047,22.6929,23.5427,1373500.0],["2024-11-07",23.5427,24.6633,23.5427,24.4765,488000.0],["2024-11-08",23.5053,25.2143,23.5053,24.6726,319900.0],["2024-11-11",24.5139,25.0182,24.131,24.187,304900.0],["2024-11-12",23.7388,24.3551,23.5427,23.6174,463800.0],["2024-11-13",23.7855,24.2617,23.5333,23.6174,368000.0],["2024-11-14",23.6174,23.8975,23.552,23.6361,471100.0],["2024-11-15",23.6361,23.7948,23.4773,23.5147,247700.0],["2024-11-18",23.3652,23.5707,23.1038,23.2625,434500.0],["2024-11-19",23.2252,23.6641,22.5995,23.6454,640800.0],["2024-11-20",23.5147,23.7014,23.0664,23.3279,794600.0],["2024-11-21",23.2999,23.9256,23.2065,23.8415,441900.0],["2024-11-22",24.0563,24.103,23.4213,23.5053,450200.0],["2024-11-25",23.7108,24.187,23.6547,24.0003,440500.0],["2024-11-26",23.8322,24.103,23.6734,24.0189,856500.0],["2024-11-27",24.1497,24.8781,24.0656,24.5979,827200.0],["2024-11-29",24.4607,24.6784,24.1483,24.6405,367600.0],["2024-12-02",24.4323,24.5364,23.9684,24.4133,469300.0],["2024-12-03",24.2808,24.5553,24.1767,24.2335,344700.0],["2024-12-04",24.2429,24.3376,23.4383,23.8075,969200.0],["2024-12-05",23.6844,23.817,23.1827,23.2301,531100.0],["2024-12-06",23.2017,23.2301,22.7378,22.9366,689500.0],["2024-12-09",22.9271,23.3342,22.5864,22.7284,773300.0],["2024-12-10",22.7757,22.7757,22.397,22.5012,419400.0],["2024-12-11",22.6432,22.8987,21.8953,22.7946,1029100.0],["2024-12-12",23.0881,23.2395,22.3308,22.558,765100.0],["2024-12-13",22.5296,22.558,22.1699,22.5201,381000.0],["2024-12-16",22.397,22.9177,22.2172,22.5769,421900.0],["2024-12-17",22.2645,22.558,21.9237,22.255,369400.0],["2024-12-18",22.3402,22.3402,21.3274,21.4315,695600.0],["2024-12-19",21.6776,21.7723,21.3463,21.3842,603900.0],["2024-12-20",21.2138,21.8385,21.0434,21.7249,553700.0],["2024-12-23",21.7723,21.8669,21.4599,21.8575,316400.0],["2024-12-24",21.9048,22.2266,21.6397,22.0941,285900.0],["2024-12-26",22.0089,22.2172,21.7723,21.8859,274400.0],["2024-12-27",21.7912,21.9332,21.6208,21.8291,276400.0],["2024-12-30",21.7817,21.8196,21.3936,21.7155,497700.0],["2024-12-31",21.7723,21.99,21.5261,21.5735,852100.0],["2025-01-02",21.7439,22.1415,21.6303,21.8764,466100.0],["2025-01-03",21.9995,22.1699,21.6303,21.9616,492100.0],["2025-01-06",22.2456,22.539,22.0373,22.5201,543000.0],["2025-01-07",22.6242,22.8041,22.1225,22.3497,526700.0],["2025-01-08",22.2456,22.4065,21.2611,21.422,724300.0],["2025-01-10",21.1854,21.4315,20.4281,21.3463,1609600.0],["2025-01-13",21.2043,21.2232,20.5322,20.9298,593500.0],["2025-01-14",21.0339,21.0812,20.305,20.3523,538400.0],["2025-01-15",20.7215,20.7215,19.7465,19.8222,1297200.0],["2025-01-16",19.7844,20.2387,19.5288,19.8128,1169800.0],["2025-01-17",19.879,19.879,19.4625,19.5572,1121700.0],["2025-01-21",19.7749,19.7749,19.2259,19.5856,1560300.0],["2025-01-22",19.7844,19.8601,18.8567,18.9608,1656700.0],["2025-01-23",19.1217,19.9264,18.9324,19.6897,1671800.0],["2025-01-24",20.2293,20.4754,19.8601,20.2482,1514400.0],["2025-01-27",20.0778,20.1914,19.472,20.0305,1299200.0],["2025-01-28",20.1062,20.1062,19.3205,19.6424,1013400.0],["2025-01-29",19.6992,19.8601,19.3489,19.5477,560100.0],["2025-01-30",19.5666,19.898,19.5098,19.595,965000.0],["2025-01-31",20.1441,21.2043,19.9358,20.7215,1682400.0],["2025-02-03",20.3997,20.5606,19.7181,19.8222,1794600.0],["2025-02-04",20.1157,20.7405,19.9926,20.4943,843000.0],["2025-02-05",20.7878,21.2232,20.5417,21.0907,638100.0],["2025-02-06",21.28,21.5072,21.0244,21.441,562500.0],["2025-02-07",21.6587,21.8953,21.1096,21.2422,680300.0],["2025-02-10",21.4126,21.4504,20.9582,20.9771,710600.0],["2025-02-11",20.9014,20.9866,20.7026,20.8635,308100.0],["2025-02-12",20.7594,21.2232,20.589,21.0339,478400.0],["2025-02-13",21.1854,21.441,21.1096,21.2043,394000.0],["2025-02-14",21.3558,21.6492,21.1191,21.2327,765000.0],["2025-02-18",21.4315,21.8291,21.1664,21.7344,708800.0],["2025-02-19",21.8575,22.1131,21.706,22.0279,562800.0],["2025-02-20",22.1699,22.3402,21.9427,22.3213,526600.0],["2025-02-21",22.3308,22.4728,22.1509,22.1888,528800.0],["2025-02-24",22.3686,22.3686,21.5261,21.5261,565000.0],["2025-02-25",21.6681,22.0563,21.4504,21.8764,741700.0],["2025-02-26",22.1793,22.3402,21.9143,22.1225,630300.0],["2025-02-27",22.0847,22.132,21.6019,21.6303,666700.0],["2025-02-28",21.585,21.7679,21.2675,21.662,589200.0],["2025-03-03",21.7679,21.8737,20.7478,20.8633,720800.0],["2025-03-04",20.5457,21.2579,20.4303,20.9307,929100.0],["2025-03-05",20.9114,21.5658,20.9018,21.4599,356100.0],["2025-03-06",21.2675,21.383,20.9403,21.1135,536700.0],["2025-03-07",20.9499,21.7198,20.9499,21.662,489900.0],["2025-03-10",21.4599,22.326,21.4311,22.2202,1580900.0],["2025-03-11",22.2202,22.5666,21.8064,21.9892,532000.0],["2025-03-12",22.1432,22.634,21.893,22.326,454900.0],["2025-03-13",22.326,22.7687,21.9122,21.9507,330100.0],["2025-03-14",21.9989,22.2298,21.7871,21.893,490700.0],["2025-03-17",21.9411,22.2491,21.8737,22.0277,407300.0],["2025-03-18",21.9507,22.5955,21.9507,22.3068,359800.0],["2025-03-19",22.2491,22.5378,22.1913,22.4608,591300.0],["2025-03-20",22.3357,22.9612,22.2683,22.7591,539200.0],["2025-03-21",22.711,22.9034,22.5762,22.7976,548900.0],["2025-03-24",22.8553,23.2499,22.6436,22.6821,409600.0],["2025-03-25",22.8265,22.8265,22.3357,22.4993,386000.0],["2025-03-26",22.4223,22.5474,21.5273,21.7198,768100.0],["2025-03-27",21.9026,21.9026,21.3541,21.5562,802600.0],["2025-03-28",21.7486,21.9122,21.4118,21.4118,1095900.0],["2025-03-31",21.2579,21.4792,21.0269,21.3252,682800.0],["2025-04-01",21.4407,21.816,21.1905,21.6524,1057100.0],["2025-04-02",21.6235,21.9026,21.306,21.7198,606200.0],["2025-04-03",21.4792,22.1913,21.4792,21.6139,1318700.0],["2025-04-04",21.1712,21.4407,19.7085,19.7855,1158500.0],["2025-04-07",19.2466,20.3629,18.5633,19.7374,1707800.0],["2025-04-08",20.5842,20.5842,19.0734,19.4006,1638800.0],["2025-04-09",19.1792,21.1039,18.7558,20.9692,1236200.0],["2025-04-10",20.5457,20.8344,20.1319,20.565,651400.0],["2025-04-11",20.6997,20.7093,20.257,20.5457,437800.0],["2025-04-14",20.7767,21.0558,20.6612,20.7671,571800.0],["2025-04-15",20.6227,20.9307,20.4014,20.4206,395300.0],["2025-04-16",20.4206,20.5265,20.0549,20.2282,378400.0],["2025-04-17",20.3148,20.9307,20.3148,20.7574,393500.0],["2025-04-21",20.6901,20.7478,20.3533,20.6997,364800.0],["2025-04-22",20.9307,21.4407,20.7863,21.1616,442900.0],["2025-04-23",21.4888,21.739,21.1712,21.2675,454100.0],["2025-04-24",21.4215,21.6909,21.3733,21.5081,224300.0],["2025-04-25",21.5081,21.7871,21.4215,21.7198,198400.0],["2025-04-28",21.7968,22.403,21.6909,22.3357,944100.0],["2025-04-29",22.3453,22.5955,22.1143,22.3549,524500.0],["2025-04-30",22.2202,22.3357,21.7968,22.1721,469800.0],["2025-05-01",22.403,22.6147,22.1047,22.3164,573600.0],["2025-05-02",21.9507,22.7014,21.6524,21.97,473100.0],["2025-05-05",21.9219,22.0181,21.3348,21.4696,257900.0],["2025-05-06",21.4118,21.8449,21.4118,21.5273,310600.0],["2025-05-07",21.4503,21.7679,21.4311,21.5754,341500.0],["2025-05-08",21.7198,22.0373,21.5273,21.8545,625400.0],["2025-05-09",21.97,22.3934,21.8737,22.3645,485500.0],["2025-05-12",22.5859,22.7495,22.1817,22.5185,652000.0],["2025-05-13",22.6147,23.0863,22.4704,23.0767,570600.0],["2025-05-14",23.0767,23.0767,22.5859,22.7495,462300.0],["2025-05-15",22.6725,23.2306,22.6532,23.2114,617400.0],["2025-05-16",23.3365,23.5674,23.1921,23.5674,724400.0],["2025-05-19",23.3365,23.9043,23.2306,23.8177,433400.0],["2025-05-20",23.7695,23.8177,23.2306,23.3557,361200.0],["2025-05-21",23.3365,23.4039,23.0382,23.0767,368700.0],["2025-05-22",22.4896,22.6917,21.7871,22.0085,724400.0],["2025-05-23",22.0662,22.6917,21.9796,22.6725,346700.0],["2025-05-27",23.0285,23.221,22.6917,22.9708,391600.0],["2025-05-28",23.0959,23.3557,22.9227,23.0863,551100.0],["2025-05-29",23.1536,23.2787,23.0093,23.0959,418300.0],["2025-05-30",23.0206,23.3823,23.0206,23.2943,424900.0],["2025-06-02",23.353,23.4019,22.9913,23.177,282400.0],["2025-06-03",23.177,24.2328,23.1379,24.0861,701800.0],["2025-06-04",24.3207,24.4283,23.2943,23.353,474400.0],["2025-06-05",23.4116,23.4605,23.1477,23.3139,372700.0],["2025-06-06",23.3432,23.5778,23.265,23.4214,272200.0],["2025-06-09",23.9493,25.3374,23.9493,25.2201,1773300.0],["2025-06-10",25.2689,25.7968,25.1614,25.6893,1476300.0],["2025-06-11",25.7968,25.9239,25.3276,25.3374,875600.0],["2025-06-12",25.2298,25.7675,25.181,25.4742,455300.0],["2025-06-13",25.4156,25.6111,25.2103,25.6013,636000.0],["2025-06-16",25.8457,26.0705,25.6306,25.8163,524300.0],["2025-06-17",25.8066,25.8066,25.181,25.2983,475000.0],["2025-06-18",25.4156,25.4156,24.8486,24.8779,471500.0],["2025-06-20",25.0246,25.1028,24.3207,24.438,610000.0],["2025-06-23",24.3501,24.9855,24.3501,24.6433,858800.0],["2025-06-24",24.7509,25.2885,24.6335,24.9855,644700.0],["2025-06-25",25.0148,25.0148,24.5847,24.8095,329100.0],["2025-06-26",24.9366,25.093,24.7704,25.0441,262100.0],["2025-06-27",25.0148,25.3862,24.8682,25.0246,352400.0],["2025-06-30",24.7215,25.1028,24.4576,24.9366,549600.0],["2025-07-01",24.9268,25.2689,24.8877,25.0637,229200.0],["2025-07-02",25.0246,25.5915,24.9659,25.4351,361900.0],["2025-07-03",25.5524,26.1292,25.4547,26.0412,215200.0],["2025-07-07",26.0021,26.1585,25.7381,25.9337,524800.0],["2025-07-08",25.9043,25.963,25.0246,25.308,490100.0],["2025-07-09",25.484,25.6208,25.2201,25.4253,450500.0],["2025-07-10",25.2689,25.3178,24.79,24.9659,684100.0],["2025-07-11",24.8779,24.9855,24.7215,24.7997,238000.0],["2025-07-14",24.7802,25.1125,24.7508,25.005,272100.0],["2025-07-15",25.7088,26.8525,25.4253,26.569,875600.0],["2025-07-16",26.6863,26.7157,25.7088,26.1096,695600.0],["2025-07-17",26.1976,26.3638,25.9337,26.2465,238500.0],["2025-07-18",26.1878,26.8232,26.1878,26.5886,556200.0],["2025-07-21",26.5886,27.0578,26.5299,26.7157,533800.0],["2025-07-22",26.9796,27.0774,26.442,26.745,414000.0],["2025-07-23",26.9014,27.2435,26.833,26.96,410300.0],["2025-07-24",26.9796,27.0774,26.6375,26.7841,298800.0],["2025-07-25",26.7939,26.7939,26.442,26.6277,195400.0],["2025-07-28",26.7841,26.9209,26.354,26.7939,410900.0],["2025-07-29",26.4029,26.745,26.1976,26.354,260100.0],["2025-07-30",26.3735,26.6766,26.0314,26.442,385400.0],["2025-07-31",26.0705,26.9992,26.0705,26.9307,704000.0],["2025-08-01",26.442,26.7157,25.1223,25.2494,546500.0],["2025-08-04",26.3931,26.3931,25.4156,25.6795,248500.0],["2025-08-05",25.9239,25.9532,25.3276,25.4058,242100.0],["2025-08-06",25.484,25.7088,24.917,25.1516,363600.0],["2025-08-07",25.3765,25.6502,24.7802,24.8779,350700.0],["2025-08-08",24.917,25.2298,24.1839,24.3305,566300.0],["2025-08-11",24.438,24.5162,24.0666,24.1741,455400.0],["2025-08-12",24.2621,24.2816,23.9982,24.1546,513500.0],["2025-08-13",24.2132,24.3794,23.9786,24.2523,577200.0],["2025-08-14",24.0959,24.1741,23.5876,23.7733,648000.0],["2025-08-15",23.656,24.2425,23.6169,24.0373,683700.0],["2025-08-18",24.0959,24.6824,24.0959,24.311,802400.0],["2025-08-19",24.4674,24.4869,24.2425,24.3501,557900.0],["2025-08-20",24.438,24.5358,24.0764,24.1741,525900.0],["2025-08-21",24.1643,24.5065,24.0666,24.2132,413900.0],["2025-08-22",24.4087,25.0441,24.3012,24.8291,388100.0],["2025-08-25",24.7509,24.8975,24.438,24.526,304800.0],["2025-08-26",24.702,24.8877,24.4967,24.8877,288200.0],["2025-08-27",24.9073,25.0441,24.7509,24.8682,215800.0],["2025-08-28",24.9757,25.4058,24.8095,25.308,543600.0],["2025-08-29",25.0441,25.1028,24.6335,24.8095,478800.0],["2025-09-02",24.4869,24.5553,24.1937,24.4478,342200.0],["2025-09-03",24.438,24.438,24.0177,24.1057,486800.0],["2025-09-04",24.0079,24.438,23.9297,24.4087,587000.0],["2025-09-05",24.3598,24.4771,24.047,24.3207,220600.0],["2025-09-08",24.3696,24.5553,24.1448,24.4576,218700.0],["2025-09-09",24.5553,24.8291,24.5162,24.6336,404900.0],["2025-09-10",24.7509,24.917,24.526,24.5749,238000.0],["2025-09-11",24.614,24.9268,24.4674,24.4967,467100.0],["2025-09-12",24.4283,24.7997,24.3501,24.7509,400600.0],["2025-09-15",24.7997,25.2298,24.7802,25.2201,415800.0],["2025-09-16",25.2103,25.3765,25.0441,25.0539,278700.0],["2025-09-17",25.1028,25.2494,24.6531,24.7997,192800.0],["2025-09-18",24.8486,25.3569,24.8486,25.0539,418900.0],["2025-09-19",25.0539,25.2787,24.3598,24.3794,621500.0],["2025-09-22",24.438,24.8877,24.2425,24.8095,544900.0],["2025-09-23",24.9268,24.9268,24.5651,24.6531,400500.0],["2025-09-24",24.5358,25.1419,24.5358,24.9561,467000.0],["2025-09-25",24.7215,25.2592,24.6238,24.9464,1016600.0],["2025-09-26",24.9268,25.5426,24.9268,25.3374,495800.0],["2025-09-29",25.4058,25.699,25.2592,25.6208,801800.0],["2025-09-30",25.6013,25.7284,25.1516,25.2103,513900.0],["2025-10-01",25.2396,26.2269,25.2298,26.0998,1090000.0],["2025-10-02",26.1292,26.2758,25.875,25.8946,1086400.0],["2025-10-03",25.787,26.3735,25.7381,25.9239,661400.0],["2025-10-06",26.0998,26.8134,26.0998,26.7841,970400.0],["2025-10-07",26.6961,27.312,26.6668,27.224,705900.0],["2025-10-08",27.1751,27.5954,26.9894,27.3022,1051800.0],["2025-10-09",27.3022,27.4488,26.4029,26.6375,657100.0],["2025-10-10",26.7743,26.8818,25.699,25.699,1007900.0],["2025-10-13",26.0998,27.1751,26.0021,27.1751,472300.0],["2025-10-14",26.4517,26.745,26.1389,26.2465,1345900.0],["2025-10-15",26.657,27.5563,26.3931,27.3804,935600.0],["2025-10-16",27.4195,28.2211,27.4195,28.0744,873400.0],["2025-10-17",28.0158,28.0549,27.6248,27.8789,667100.0],["2025-10-20",27.8887,28.5925,27.7812,28.3579,587100.0],["2025-10-21",28.397,28.4361,27.6345,27.8105,456900.0],["2025-10-22",27.7127,28.0646,27.4293,27.6932,334100.0],["2025-10-23",27.8496,28.094,27.7616,27.9669,260500.0],["2025-10-24",27.9571,28.6609,27.8691,28.6316,544300.0],["2025-10-27",28.573,29.3452,28.573,29.2377,757500.0],["2025-10-28",30.6942,31.9845,30.5476,30.7333,1990100.0],["2025-10-29",31.0363,31.0363,29.8242,30.0392,653300.0],["2025-10-30",30.0588,30.1565,29.3941,29.4821,406600.0],["2025-10-31",29.6482,30.0295,29.3257,29.8535,645600.0],["2025-11-03",30.2543,30.9874,29.7069,30.8115,667800.0],["2025-11-04",30.1565,30.7528,29.9122,30.5671,541600.0],["2025-11-05",30.7724,30.9386,29.4039,29.6776,634300.0],["2025-11-06",29.8437,30.4791,29.3452,30.3032,508800.0],["2025-11-07",29.8437,30.4987,29.7851,30.4205,552200.0],["2025-11-10",30.5476,31.0363,30.4205,30.4498,538600.0],["2025-11-11",28.7391,28.8369,28.4752,28.7196,2281300.0],["2025-11-12",28.6903,28.7391,28.5632,28.5827,999000.0],["2025-11-13",28.4948,28.5827,28.1135,28.3481,932800.0],["2025-11-14",27.9278,28.5339,27.8691,28.2211,1607100.0],["2025-11-17",28.1526,28.573,28.006,28.2406,1254900.0],["2025-11-18",28.0255,28.2113,27.7909,27.9473,1320100.0],["2025-11-19",28.1331,28.2602,27.7518,27.9376,1510100.0],["2025-11-20",28.2113,28.5534,27.8691,27.8789,1343100.0],["2025-11-21",27.9962,28.1917,27.5857,27.8398,1443900.0],["2025-11-24",27.8594,28.182,27.5466,27.615,1986200.0],["2025-11-25",27.4586,27.9571,27.4097,27.6052,2177700.0],["2025-11-26",27.5759,27.8985,27.4879,27.6052,1877700.0],["2025-11-28",27.9571,28.1331,27.6248,28.0549,476800.0],["2025-12-01",27.703,27.7518,27.1262,27.439,576300.0],["2025-12-02",27.4977,27.7323,27.2631,27.2924,394500.0],["2025-12-03",27.2044,27.3315,26.9503,27.2533,775400.0],["2025-12-04",27.0578,27.8789,27.0578,27.7323,512000.0],["2025-12-05",27.8789,27.9669,27.703,27.7323,345900.0],["2025-12-08",27.9376,28.0744,27.312,27.6736,705700.0],["2025-12-09",27.6541,27.9376,27.4879,27.5563,326400.0],["2025-12-10",27.4684,28.0549,27.4195,27.7518,639600.0],["2025-12-11",27.8985,27.9473,27.3315,27.4195,620800.0],["2025-12-12",27.7225,27.7323,26.9698,27.2631,675600.0],["2025-12-15",27.3608,27.4293,27.0383,27.0383,507800.0],["2025-12-16",26.9307,27.3706,26.9307,27.1556,527000.0],["2025-12-17",27.0383,27.3217,25.9825,26.0998,1047900.0],["2025-12-18",26.3247,26.6277,26.0705,26.0705,644900.0],["2025-12-19",25.7088,26.4322,25.7088,26.2758,911700.0],["2025-12-22",26.3149,26.9014,26.2953,26.6863,393900.0],["2025-12-23",26.1976,26.8134,26.1976,26.6179,502500.0],["2025-12-24",26.745,26.8818,26.6277,26.8134,141600.0],["2025-12-26",26.5984,26.9307,26.5886,26.745,189400.0],["2025-12-29",26.7841,26.9894,26.6375,26.6766,358500.0],["2025-12-30",26.7841,26.9503,26.266,26.3051,330300.0],["2025-12-31",26.2953,26.5299,26.2367,26.3638,300100.0],["2026-01-02",26.6472,27.4097,26.569,27.3022,309700.0],["2026-01-05",27.5563,27.615,27.048,27.312,681300.0],["2026-01-06",27.3022,27.6345,26.9992,27.3902,439700.0],["2026-01-07",27.5661,28.1037,26.7352,26.8721,549500.0],["2026-01-08",26.8623,27.0969,26.2269,26.2562,451500.0],["2026-01-09",26.7254,26.8134,26.1096,26.3247,489500.0],["2026-01-12",26.2856,26.9405,26.2856,26.8232,387200.0],["2026-01-13",26.9992,28.0158,26.8818,27.918,927300.0],["2026-01-14",27.8594,28.1135,27.3706,27.4488,530500.0],["2026-01-15",27.5368,27.8105,27.3217,27.3706,443500.0],["2026-01-16",27.1556,27.8789,27.1556,27.5661,566100.0],["2026-01-20",27.3315,27.3999,26.8623,27.048,374300.0],["2026-01-21",27.1458,27.527,27.0969,27.4293,369600.0],["2026-01-22",27.5563,28.3188,27.4293,27.5075,452100.0],["2026-01-23",27.5466,27.9669,27.3902,27.7127,582800.0],["2026-01-26",27.8594,28.006,27.5759,27.6345,414500.0],["2026-01-27",27.6639,28.4948,27.6345,28.1624,673000.0],["2026-01-28",28.2602,28.4948,27.8007,28.3481,682700.0],["2026-01-29",28.2895,28.6805,27.8105,27.8105,788000.0],["2026-01-30",27.9082,29.8242,27.8105,29.1595,1260700.0],["2026-02-02",29.1497,29.8144,28.9151,29.1986,576600.0],["2026-02-03",29.1301,30.0295,29.1008,29.6091,705200.0],["2026-02-04",29.6482,29.9708,29.2279,29.2768,631100.0],["2026-02-05",29.2768,29.5309,28.6707,28.8564,552300.0],["2026-02-06",29.2768,29.7851,29.0519,29.7851,346000.0],["2026-02-09",29.8144,30.5867,29.6776,30.225,416900.0],["2026-02-10",30.5476,30.5476,29.9806,30.1956,620200.0],["2026-02-11",30.3032,30.8017,29.4625,30.5964,686000.0],["2026-02-12",30.7431,31.3882,30.2543,30.4009,889000.0],["2026-02-13",30.3129,31.2611,30.3129,31.0559,318800.0],["2026-02-17",31.2807,32.0432,31.1634,31.31,658400.0],["2026-02-18",31.31,31.3687,30.2836,30.5867,604500.0],["2026-02-19",30.7528,30.8115,30.2934,30.7626,468800.0],["2026-02-20",30.6551,31.3198,30.528,31.1243,673800.0],["2026-02-23",31.1243,31.8477,31.0461,31.1438,830600.0],["2026-02-24",31.2416,31.5837,30.8799,31.3784,820100.0],["2026-02-25",31.4958,31.7695,31.222,31.4469,418200.0],["2026-02-26",31.4664,31.7499,30.9288,31.6717,501200.0],["2026-02-27",31.3472,31.9903,30.9415,31.4461,620900.0],["2026-03-02",30.7831,31.5549,30.704,31.3274,510600.0],["2026-03-03",30.9019,30.9118,29.9124,30.5259,823400.0],["2026-03-04",30.6941,30.6941,29.8134,30.0806,637100.0],["2026-03-05",30.0608,30.1894,29.5661,29.9619,1089400.0],["2026-03-06",29.5661,30.0608,28.9427,29.9223,691100.0],["2026-03-09",29.4176,29.9025,29.0021,29.764,409900.0],["2026-03-10",29.8926,30.4269,29.5661,30.3972,760200.0],["2026-03-11",30.4071,30.793,30.1103,30.7732,597800.0],["2026-03-12",30.5061,30.8425,30.2488,30.4962,388400.0],["2026-03-13",30.6446,31.357,29.5364,29.853,953600.0],["2026-03-16",30.0509,30.5951,30.0509,30.328,456800.0],["2026-03-17",30.328,31.2482,30.328,30.8623,648300.0],["2026-03-18",30.6644,31.6044,30.5556,31.3373,1098400.0],["2026-03-19",30.9514,31.7232,30.8227,31.5352,1638100.0],["2026-03-20",31.3076,31.6638,30.2983,30.5061,1904500.0],["2026-03-23",30.5753,30.892,29.7244,30.3082,2069600.0],["2026-03-24",30.417,31.5352,30.2983,30.9711,658000.0],["2026-03-25",31.4164,31.9112,31.2086,31.4461,892800.0],["2026-03-26",31.5747,31.6737,30.8623,31.0899,916000.0],["2026-03-27",31.0404,31.6044,30.7732,31.4065,849500.0],["2026-03-30",31.7034,32.1684,31.357,31.4164,1003800.0],["2026-03-31",31.3867,32.5543,31.3768,32.2971,1340200.0],["2026-04-01",31.9507,32.8413,31.6935,32.7324,1025300.0],["2026-04-02",32.4554,33.6923,32.1585,33.2272,730300.0],["2026-04-06",33.2965,33.6329,32.9501,33.0689,352800.0],["2026-04-07",33.0689,33.2074,32.4752,32.4752,378200.0],["2026-04-08",32.9303,33.9594,32.9303,33.9,942000.0],["2026-04-09",33.7219,34.2266,33.4746,33.623,739500.0],["2026-04-10",33.6725,34.4245,33.6725,34.2958,879300.0],["2026-04-13",34.2365,34.751,33.8605,34.0089,712900.0],["2026-04-14",34.2859,34.7411,34.0782,34.4739,675600.0],["2026-04-15",34.5531,35.0973,34.1474,35.0083,279500.0],["2026-04-16",35.4832,35.5921,34.0683,34.3156,771500.0],["2026-04-17",34.6323,34.6323,34.0782,34.2266,483800.0],["2026-04-20",34.1573,34.7411,34.1375,34.2859,553800.0],["2026-04-21",34.1672,34.3156,31.931,32.0299,835000.0],["2026-04-22",32.2971,33.0491,32.2971,32.9007,906900.0],["2026-04-23",33.0194,33.7714,32.9007,33.5438,568300.0],["2026-04-24",33.524,33.8902,33.247,33.8308,414700.0],["2026-04-27",33.999,34.1672,33.3657,33.4647,405300.0],["2026-04-28",33.4548,33.4944,32.871,32.8809,379000.0],["2026-04-29",32.9798,34.5135,31.4857,31.743,4162400.0],["2026-04-30",31.9112,33.0095,31.9112,32.7621,1240000.0],["2026-05-01",34.2958,34.2958,32.5246,32.9996,1610100.0],["2026-05-04",32.9105,33.0194,32.2179,32.396,1065800.0],["2026-05-05",32.4356,33.5735,32.4356,33.3261,1925400.0],["2026-05-06",33.4449,34.5432,33.4251,34.1276,1529600.0],["2026-05-07",34.1375,34.2167,33.4845,34.1771,1022900.0],["2026-05-08",34.375,34.4838,33.4548,33.6725,518100.0],["2026-05-11",33.7318,34.1078,33.7318,34.0683,343800.0],["2026-05-12",34.0584,34.0584,33.5042,33.9396,257700.0],["2026-05-13",33.6824,34.2958,33.2668,34.1078,593300.0],["2026-05-14",34.375,34.375,33.6032,33.7417,551200.0],["2026-05-15",33.2173,34.0485,32.7127,34.0089,818300.0],["2026-05-18",34.2365,34.3354,33.6032,34.0089,968500.0],["2026-05-19",33.9099,34.0089,33.2965,33.6824,1455200.0],["2026-05-20",33.8506,34.4443,33.6922,34.3849,965600.0],["2026-05-21",33.8407,35.2161,33.8407,34.9786,1063800.0],["2026-05-22",35.0874,35.5921,34.8203,35.1468,1150900.0],["2026-05-26",35.2853,36.7003,35.226,36.5519,1422700.0],["2026-05-27",36.4331,36.8092,36.0077,36.1363,505400.0],["2026-05-28",36.2254,37.2643,35.8889,36.918,771600.0],["2026-05-29",36.82,37.34,36.67,37.09,753600.0],["2026-06-01",36.62,37.48,36.19,36.86,806000.0],["2026-06-02",36.65,37.76,36.57,36.93,563300.0],["2026-06-03",36.83,38.12,36.44,36.52,650100.0],["2026-06-04",36.59,37.27,35.6,36.62,982100.0],["2026-06-05",36.73,37.03,36.01,36.52,1386200.0],["2026-06-08",36.77,37.38,36.45,36.54,1786100.0],["2026-06-09",36.71,37.11,36.06,36.46,362100.0],["2026-06-10",36.15,36.66,35.16,35.27,879800.0],["2026-06-11",35.17,35.88,35.17,35.38,481000.0],["2026-06-12",35.31,35.72,34.26,34.32,776600.0],["2026-06-15",34.35,34.86,34.08,34.63,585700.0],["2026-06-16",34.54,34.96,34.26,34.28,373000.0],["2026-06-17",34.3,35.04,34.15,34.24,1004400.0],["2026-06-18",34.45,35.61,34.45,35.24,1172300.0],["2026-06-22",35.45,36.04,34.85,35.74,976200.0],["2026-06-23",35.19,35.56,34.85,35.44,838900.0],["2026-06-24",35.44,35.66,34.84,35.32,910500.0],["2026-06-25",35.52,36.16,34.99,35.23,792500.0],["2026-06-26",35.17,35.83,35.03,35.27,602300.0],["2026-06-29",35.09,35.5,34.41,34.9,378400.0],["2026-06-30",34.77,35.02,34.25,34.73,413000.0],["2026-07-01",34.89,35.0,34.27,34.37,221400.0],["2026-07-02",34.22,35.26,33.33,33.88,564400.0],["2026-07-06",34.13,34.2,33.63,33.79,1163442.370634],["2026-07-07",33.59,33.85,32.88,32.93,680412.778803],["2026-07-08",32.8,33.47,32.66,33.38,862576.592233],["2026-07-09",33.64,33.84,32.945,32.98,664751.408329],["2026-07-10",33.03,33.2099,32.12,32.33,730617.120585],["2026-07-13",32.33,32.33,31.68,31.86,1061983.328829],["2026-07-14",31.9,32.455,31.9,32.11,725407.830817],["2026-07-15",32.21,32.86,32.16,32.52,688535.778811],["2026-07-16",32.33,32.51,31.6,31.8,646710.480266],["2026-07-17",31.62,32.08,31.425,31.76,741032.320223],["2026-07-20",31.91,32.64,31.74,32.05,379736.550648],["2026-07-21",31.91,32.2,31.65,32.18,540356.462072],["2026-07-22",32.76,34.02,31.77,32.2,4073294.285595],["2026-07-23",32.73,33.15,31.71,33.07,2925243.96019],["2026-07-24",33.28,33.7,32.8,33.12,701035.411108],["2026-07-27",33.16,33.3,31.775,32.13,1177126.705685],["2026-07-28",32.17,32.1837,31.39,31.99,750829.00163],["2026-07-29",32.07,32.07,31.33,31.65,717926.717326],["2026-07-30",32.05,32.97,32.04,32.66,1118065.585949],["2026-07-31",33.43,33.46,32.32,32.86,1036175.851445],["2026-08-03",33,34.53,32.5978,33.68,477255.202151],["2026-08-04",33.39,33.96,32.67,33.04,1034521.485817],["2026-08-05",33.46,33.46,32.37,32.7,1109814.682013],["2026-08-06",32.07,33.3699,32.07,32.73,1417671.771931],["2026-08-07",32.77,33.21,32.665,33.2,665124.106437],["2026-08-10",32.71,32.9,32.44,32.58,203023.061385],["2026-08-11",32.81,34.33,32.81,34.23,1140206.208836],["2026-08-12",34.5,34.6,33.99,34.41,1226933.688782],["2026-08-13",34.39,35.25,34.21,35.23,850894.115691],["2026-08-14",35.27,35.56,34.69,34.75,736860.444245],["2026-08-17",34.75,34.985,34.32,34.44,571764.712895],["2026-08-18",34.22,34.5,32.79,32.8,1531094.247158],["2026-08-19",33.26,33.7,33.04,33.52,775677.320154],["2026-08-20",33.44,33.8,32.82,32.92,868701.232623],["2026-08-21",33.21,33.4459,32.72,32.77,490042.190797],["2026-08-24",32.8,32.8,31.98,32.35,443426.671675],["2026-08-25",32.35,33.08,32.35,32.81,433629.062652],["2026-08-26",32.65,33.1,32.36,32.49,324735.830252],["2026-08-27",32.76,33,32.05,32.49,562859.019763],["2026-08-28",32.48,32.63,31.68,31.73,510682.335848],["2026-08-31",31.45,31.7547,31.13,31.62,554303.076883],["2026-09-01",31.5,31.625,30.73,31.27,851597.548751],["2026-09-02",31.23,31.53,30.915,31.03,961770.674955],["2026-09-03",31.54,31.54,30.53,31.1,1193376.940934],["2026-09-04",31.24,31.45,31.12,31.41,732930.562888],["2026-09-08",31.46,32.63,31.3606,32.13,1144515.510836],["2026-09-09",32.06,32.24,31.2,31.2,1488116.98031],["2026-09-10",30.91,31.08,30.5,30.51,1843722.804352],["2026-09-11",30.825,30.83,30.125,30.39,1131579.110199],["2026-09-14",30,30.09,29.26,29.43,1696106.955193],["2026-09-15",29.56,29.67,28.775,28.81,730912.262472]]}