{"t":"BIP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-01-10",3.5311,3.5311,2.9452,3.0495,399672.0],["2008-01-11",3.0495,3.1699,3.0495,3.1137,104580.0],["2008-01-14",3.1298,3.3224,3.1298,3.2181,44100.0],["2008-01-15",3.3786,3.3866,3.186,3.202,210168.0],["2008-01-16",3.1988,3.2341,3.1699,3.178,522648.0],["2008-01-17",3.194,3.2101,3.1298,3.194,223524.0],["2008-01-18",3.194,3.2101,3.1699,3.2101,318276.0],["2008-01-22",3.0897,3.2502,3.0528,3.1539,228816.0],["2008-01-23",3.0495,3.3304,3.0495,3.3064,361368.0],["2008-01-24",3.2743,3.2903,3.194,3.2903,305676.0],["2008-01-25",3.3304,3.4107,3.2502,3.3706,185976.0],["2008-01-28",3.3706,3.4348,3.3304,3.3946,96264.0],["2008-01-29",3.3946,3.4508,3.3706,3.3706,65268.0],["2008-01-30",3.3706,3.4267,3.3481,3.3866,143388.0],["2008-01-31",3.3706,3.4508,3.2903,3.3625,5657652.0],["2008-02-01",3.4669,3.4669,3.1763,3.2919,1805076.0],["2008-02-04",3.3304,3.3304,3.2101,3.2405,1743336.0],["2008-02-05",3.2261,3.2422,3.1699,3.1812,1144836.0],["2008-02-06",3.202,3.21,3.0816,3.0977,1000692.0],["2008-02-07",3.0977,3.1298,3.0495,3.0897,1939896.0],["2008-02-08",3.0849,3.1378,3.0672,3.1234,1134252.0],["2008-02-11",3.0929,3.1089,3.0816,3.0977,848232.0],["2008-02-12",3.0736,3.1218,3.0592,3.0656,1527624.0],["2008-02-13",3.0736,3.0736,3.0191,3.0415,651672.0],["2008-02-14",3.0495,3.2726,3.0351,3.0608,1286964.0],["2008-02-15",3.0897,3.133,3.0495,3.0865,381276.0],["2008-02-19",3.0897,3.1137,3.0495,3.0608,332388.0],["2008-02-20",3.0656,3.0752,3.0094,3.0335,732060.0],["2008-02-21",3.0014,3.0495,2.9709,3.0255,267372.0],["2008-02-22",3.0126,3.0816,2.9693,3.0688,596232.0],["2008-02-25",3.0849,3.1458,3.0495,3.0897,273168.0],["2008-02-26",3.0977,3.1009,3.0174,3.0897,628740.0],["2008-02-27",3.0877,3.1022,3.0732,3.0732,605304.0],["2008-02-28",3.0877,3.0958,3.0152,3.0474,643608.0],["2008-02-29",3.0281,3.0765,3.0103,3.0313,455112.0],["2008-03-03",3.0232,3.041,2.9942,3.0232,406224.0],["2008-03-04",3.0232,3.0394,2.9668,2.9958,260316.0],["2008-03-05",2.9991,2.9991,2.8298,2.9329,678384.0],["2008-03-06",2.9587,3.1135,2.9426,3.0313,367920.0],["2008-03-07",2.9991,3.0571,2.8701,2.9378,431676.0],["2008-03-10",2.9184,2.9362,2.8378,2.8378,275436.0],["2008-03-11",2.8378,2.9023,2.7959,2.8265,286524.0],["2008-03-12",2.8475,2.8604,2.7443,2.7733,490140.0],["2008-03-13",2.7862,2.7862,2.6766,2.7088,855792.0],["2008-03-14",2.7088,2.7088,2.5556,2.604,401940.0],["2008-03-17",2.5798,2.5943,2.475,2.4831,195300.0],["2008-03-18",2.475,2.5476,2.4508,2.4831,303912.0],["2008-03-19",2.5395,2.5395,2.446,2.446,211932.0],["2008-03-20",2.4428,2.5024,2.3541,2.5024,311976.0],["2008-03-24",2.6927,2.9136,2.6234,2.8217,727020.0],["2008-03-25",2.8056,2.9829,2.8056,2.9507,332892.0],["2008-03-26",2.9829,3.0636,2.9829,3.0152,366156.0],["2008-03-27",3.0555,3.0555,2.8507,2.8523,234864.0],["2008-03-28",2.8507,2.9507,2.8378,2.8491,331632.0],["2008-03-31",2.9023,2.9055,2.7088,2.733,232848.0],["2008-04-01",2.733,2.9007,2.733,2.8846,407232.0],["2008-04-02",2.9023,2.9458,2.9023,2.9023,164052.0],["2008-04-03",2.9023,2.9426,2.9023,2.9426,102816.0],["2008-04-04",2.9426,2.9426,2.9201,2.9265,101052.0],["2008-04-07",2.9813,3.012,2.9346,2.9958,174636.0],["2008-04-08",2.9991,3.0055,2.9023,2.941,112644.0],["2008-04-09",3.0232,3.0232,2.8717,2.8991,143892.0],["2008-04-10",2.8781,2.9346,2.862,2.9265,98532.0],["2008-04-11",2.9346,3.0281,2.8943,2.912,96012.0],["2008-04-14",2.9426,2.9426,2.8217,2.862,124740.0],["2008-04-15",2.8459,2.9023,2.8217,2.8539,72576.0],["2008-04-16",2.9313,2.9426,2.8943,2.9088,82656.0],["2008-04-17",2.9023,2.9265,2.8701,2.8926,63252.0],["2008-04-18",2.9265,2.9426,2.9023,2.9378,84168.0],["2008-04-21",2.9426,2.9829,2.8975,2.9426,303156.0],["2008-04-22",2.9475,2.9813,2.8862,2.8991,250740.0],["2008-04-23",2.9184,2.9346,2.8539,2.891,79632.0],["2008-04-24",2.9152,2.9184,2.8378,2.841,90972.0],["2008-04-25",2.862,2.9991,2.8539,2.9862,197064.0],["2008-04-28",3.0636,3.1587,3.0442,3.12,530712.0],["2008-04-29",3.1925,3.1925,3.1361,3.1764,308196.0],["2008-04-30",3.1603,3.2393,3.1603,3.2038,245700.0],["2008-05-01",3.228,3.3457,3.228,3.2732,359100.0],["2008-05-02",3.3538,3.3538,3.2409,3.2619,219744.0],["2008-05-05",3.2409,3.3393,3.2087,3.2377,374472.0],["2008-05-06",3.2248,3.3054,3.2248,3.2425,368424.0],["2008-05-07",3.228,3.2716,3.228,3.2329,669564.0],["2008-05-08",3.2296,3.3473,3.2248,3.3199,270900.0],["2008-05-09",3.3054,3.386,3.2732,3.3054,233352.0],["2008-05-12",3.3296,3.3425,3.2764,3.278,176904.0],["2008-05-13",3.2812,3.3425,3.278,3.2845,429912.0],["2008-05-14",3.2845,3.3086,3.2248,3.2264,496692.0],["2008-05-15",3.2441,3.3054,3.2312,3.2409,172872.0],["2008-05-16",3.2409,3.2861,3.2248,3.2345,250236.0],["2008-05-19",3.2651,3.3699,3.2264,3.2409,282492.0],["2008-05-20",3.3199,3.3296,3.2296,3.2683,197568.0],["2008-05-21",3.2974,3.3038,3.257,3.2974,116172.0],["2008-05-22",3.2893,3.3054,3.257,3.2974,115920.0],["2008-05-23",3.3038,3.3054,3.2506,3.2587,196560.0],["2008-05-27",3.3264,3.3377,3.1522,3.1716,353556.0],["2008-05-28",3.2133,3.2149,2.9959,3.0939,584136.0],["2008-05-29",3.0727,3.1021,3.0237,3.0694,173376.0],["2008-05-30",3.0809,3.1201,3.0564,3.0825,471744.0],["2008-06-02",3.1054,3.1217,3.04,3.0776,118944.0],["2008-06-03",3.0645,3.2035,3.0645,3.1561,123732.0],["2008-06-04",3.1708,3.2182,3.1544,3.2116,64512.0],["2008-06-05",3.2247,3.228,3.1185,3.1315,142128.0],["2008-06-06",3.0694,3.1659,3.0694,3.1283,58716.0],["2008-06-09",3.1381,3.1495,3.0335,3.1054,127008.0],["2008-06-10",3.1136,3.1364,3.1054,3.1266,84168.0],["2008-06-11",3.1348,3.1512,3.1054,3.1381,62244.0],["2008-06-12",3.1185,3.1381,3.1087,3.1136,86940.0],["2008-06-13",3.1495,3.1495,3.1005,3.1266,65520.0],["2008-06-16",3.1463,3.1512,3.0809,3.1185,252504.0],["2008-06-17",3.1217,3.1512,3.089,3.1217,123732.0],["2008-06-18",3.1299,3.1512,3.1054,3.1364,175140.0],["2008-06-19",3.2672,3.2672,3.1217,3.1544,39312.0],["2008-06-20",3.1544,3.1691,3.089,3.1234,213444.0],["2008-06-23",3.125,3.1691,3.1185,3.1332,93492.0],["2008-06-24",3.1479,3.1626,3.1185,3.1315,79884.0],["2008-06-25",3.1234,3.295,3.1234,3.2786,217980.0],["2008-06-26",3.2688,3.2688,3.174,3.2018,117432.0],["2008-06-27",3.1789,3.1789,3.0939,3.1512,195552.0],["2008-06-30",3.1462,3.2067,3.1234,3.2035,92232.0],["2008-07-01",3.192,3.2002,3.1561,3.1887,63000.0],["2008-07-02",3.2067,3.2378,3.1708,3.1871,246960.0],["2008-07-03",3.1757,3.1757,3.0923,3.1381,129528.0],["2008-07-07",3.1381,3.2198,3.1381,3.1757,134064.0],["2008-07-08",3.161,3.1871,3.0515,3.1038,168336.0],["2008-07-09",3.107,3.1413,3.0727,3.0841,81648.0],["2008-07-10",3.1005,3.1185,3.0645,3.1185,31248.0],["2008-07-11",3.1217,3.1217,3.0629,3.0907,44100.0],["2008-07-14",3.1054,3.1806,3.0972,3.1413,66780.0],["2008-07-15",3.1087,3.143,3.0613,3.0743,66528.0],["2008-07-16",3.0662,3.1005,3.0237,3.0972,81396.0],["2008-07-17",3.1136,3.1364,3.0416,3.0678,52668.0],["2008-07-18",3.0841,3.1168,3.0416,3.0727,47880.0],["2008-07-21",3.1201,3.1462,3.0678,3.1152,67032.0],["2008-07-22",3.0972,3.1021,3.04,3.0841,84672.0],["2008-07-23",3.0989,3.1773,3.058,3.1446,116676.0],["2008-07-24",3.161,3.1708,3.0972,3.1544,72576.0],["2008-07-25",3.1364,3.1708,3.0613,3.0678,86436.0],["2008-07-28",3.0727,3.0809,2.9942,3.0367,61740.0],["2008-07-29",3.0449,3.0613,3.009,3.0318,111384.0],["2008-07-30",3.0237,3.1021,3.0237,3.1021,21168.0],["2008-07-31",3.0727,3.1054,3.04,3.0743,60984.0],["2008-08-01",3.0792,3.1021,3.0237,3.0498,46620.0],["2008-08-04",3.1054,3.1234,3.04,3.0596,41076.0],["2008-08-05",3.076,3.0776,2.9419,2.9665,234108.0],["2008-08-06",2.9452,2.9583,2.9011,2.9011,179424.0],["2008-08-07",2.8798,2.9093,2.8521,2.8847,196308.0],["2008-08-08",2.8766,2.9093,2.8766,2.9093,107352.0],["2008-08-11",2.8782,3.0237,2.8406,2.973,86940.0],["2008-08-12",2.9665,2.9975,2.9419,2.9616,23688.0],["2008-08-13",2.9403,2.9583,2.8782,2.9256,82656.0],["2008-08-14",2.9436,3.0367,2.9289,3.0237,56196.0],["2008-08-15",3.0416,3.0416,2.9191,2.9272,85932.0],["2008-08-18",2.9272,2.9485,2.9011,2.9272,55692.0],["2008-08-19",2.9452,2.9452,2.8668,2.8815,97272.0],["2008-08-20",2.8815,2.8913,2.8455,2.8537,114408.0],["2008-08-21",2.8373,2.8684,2.7965,2.839,158508.0],["2008-08-22",2.8226,2.8929,2.8112,2.8145,104076.0],["2008-08-25",2.8275,2.8749,2.8112,2.8439,196056.0],["2008-08-26",2.8602,2.8896,2.8406,2.8766,56448.0],["2008-08-27",2.8957,2.9322,2.8874,2.9205,171612.0],["2008-08-28",2.9122,2.9687,2.9122,2.9687,58968.0],["2008-08-29",2.9703,3.0035,2.9537,2.9869,87696.0],["2008-09-02",2.9902,2.9919,2.9537,2.967,58968.0],["2008-09-03",2.9703,3.0151,2.9703,2.9902,42588.0],["2008-09-04",3.0052,3.0201,2.9604,2.9869,82656.0],["2008-09-05",2.9869,2.9952,2.9571,2.9936,32508.0],["2008-09-08",2.821,3.0168,2.821,2.9869,136584.0],["2008-09-09",2.9703,2.9853,2.904,2.9089,147924.0],["2008-09-10",2.9056,2.9371,2.904,2.9156,68796.0],["2008-09-11",2.904,2.9288,2.8442,2.8591,70308.0],["2008-09-12",2.8426,2.9371,2.8343,2.9305,72576.0],["2008-09-15",2.9122,2.9222,2.7596,2.8044,111132.0],["2008-09-16",2.8044,2.8525,2.7397,2.806,185472.0],["2008-09-17",2.7878,2.8625,2.6833,2.6982,98532.0],["2008-09-18",2.6235,2.665,2.4891,2.587,336420.0],["2008-09-19",2.6053,2.9853,2.6053,2.8326,135324.0],["2008-09-22",2.8044,2.8077,2.655,2.67,89460.0],["2008-09-23",2.6501,2.6567,2.5555,2.5721,108612.0],["2008-09-24",2.5721,2.6219,2.5289,2.5472,143640.0],["2008-09-25",2.5654,2.5737,2.4991,2.5389,170352.0],["2008-09-26",2.5389,2.5654,2.514,2.5555,146412.0],["2008-09-29",2.6185,2.6384,2.5555,2.5571,140112.0],["2008-09-30",2.5721,2.6185,2.5721,2.6102,91224.0],["2008-10-01",2.6185,2.738,2.4891,2.7181,67032.0],["2008-10-02",2.7281,2.7463,2.5721,2.6036,101304.0],["2008-10-03",2.5986,2.6418,2.5356,2.6053,150192.0],["2008-10-06",2.6268,2.6268,2.3646,2.426,384048.0],["2008-10-07",2.4161,2.4559,2.0859,2.1672,323568.0],["2008-10-08",2.1224,2.1406,1.9,2.0029,463176.0],["2008-10-09",2.0029,2.0743,1.7424,1.7424,284760.0],["2008-10-10",1.7025,1.7839,1.5897,1.6594,520632.0],["2008-10-13",1.9913,2.046,1.9249,2.0278,35280.0],["2008-10-14",2.0776,2.3049,2.0776,2.2236,399672.0],["2008-10-15",2.0892,2.207,2.0892,2.1738,279720.0],["2008-10-16",2.2037,2.2336,2.1473,2.2336,121716.0],["2008-10-17",2.3613,2.3613,2.2236,2.2734,163548.0],["2008-10-20",2.3232,2.3563,2.29,2.3149,177156.0],["2008-10-21",2.3149,2.4393,2.3149,2.3895,229320.0],["2008-10-22",2.3729,2.4061,2.3315,2.3497,168588.0],["2008-10-23",2.3763,2.3846,2.2916,2.3398,129528.0],["2008-10-24",2.2286,2.3348,2.1589,2.3232,113652.0],["2008-10-27",2.2485,2.2734,2.2402,2.2485,67788.0],["2008-10-28",2.2535,2.2717,2.2319,2.2468,96768.0],["2008-10-29",2.2402,2.2584,2.1655,2.2219,95508.0],["2008-10-30",2.2535,2.3796,2.2535,2.3663,81396.0],["2008-10-31",2.3862,2.5057,2.3646,2.4891,188496.0],["2008-11-03",2.5057,2.6235,2.426,2.4924,227808.0],["2008-11-04",2.5057,2.6285,2.5057,2.6285,103320.0],["2008-11-05",2.4974,2.6833,2.2053,2.2336,226800.0],["2008-11-06",2.2203,2.2551,2.1439,2.1572,141120.0],["2008-11-07",2.1572,2.3248,2.1307,2.2916,72828.0],["2008-11-10",2.3547,2.3846,2.2236,2.2651,78624.0],["2008-11-11",2.2518,2.2535,2.1854,2.2336,64008.0],["2008-11-12",2.2219,2.2535,2.1406,2.1406,103068.0],["2008-11-13",2.1572,2.1738,1.9929,2.0908,101808.0],["2008-11-14",2.0908,2.2551,2.0759,2.2385,86940.0],["2008-11-17",2.2352,2.2352,2.0029,2.0427,112140.0],["2008-11-18",2.0145,2.0494,1.9232,1.988,132804.0],["2008-11-19",1.9913,1.9913,1.8253,1.827,72828.0],["2008-11-20",1.8253,1.8419,1.7324,1.7374,143136.0],["2008-11-21",1.7424,1.7855,1.6295,1.759,217980.0],["2008-11-24",1.7988,1.9083,1.7839,1.8984,155736.0],["2008-11-25",1.9111,1.9638,1.8805,1.957,195552.0],["2008-11-26",1.9315,1.9689,1.8652,1.9451,100548.0],["2008-11-28",1.9128,2.0147,1.9128,1.996,50400.0],["2008-12-01",1.9875,2.0028,1.8941,1.8941,99036.0],["2008-12-02",1.8856,1.9026,1.7361,1.7412,135072.0],["2008-12-03",1.7616,1.9196,1.7412,1.8822,125496.0],["2008-12-04",1.8941,1.9502,1.8822,1.9026,48132.0],["2008-12-05",1.8958,1.8975,1.8007,1.8177,85680.0],["2008-12-08",1.7956,1.9043,1.7616,1.8516,192528.0],["2008-12-09",1.816,1.8686,1.7531,1.7837,119196.0],["2008-12-10",1.765,1.9196,1.765,1.9026,141120.0],["2008-12-11",1.8669,2.0215,1.8364,1.9909,167076.0],["2008-12-12",1.9264,2.0725,1.9264,2.0674,124488.0],["2008-12-15",2.0181,2.0215,1.8381,1.8771,142380.0],["2008-12-16",1.8686,2.0079,1.8262,1.9451,166320.0],["2008-12-17",1.9349,1.979,1.855,1.9043,120456.0],["2008-12-18",1.9672,2.0198,1.8686,1.9145,111384.0],["2008-12-19",1.8669,1.9332,1.8652,1.8652,75852.0],["2008-12-22",1.9026,1.9519,1.8262,1.8262,89208.0],["2008-12-23",1.8567,1.8703,1.7718,1.7871,140112.0],["2008-12-24",1.7871,1.8041,1.7837,1.7854,40572.0],["2008-12-26",1.7973,1.8177,1.7837,1.7922,20916.0],["2008-12-29",1.7837,1.8245,1.7735,1.7854,207144.0],["2008-12-30",1.8296,1.8296,1.7497,1.799,560448.0],["2008-12-31",1.7735,1.9026,1.7429,1.9026,133308.0],["2009-01-02",1.9196,2.2084,1.9196,2.1965,176904.0],["2009-01-05",2.2067,2.3613,2.2067,2.3001,114912.0],["2009-01-06",2.2831,2.4955,2.2831,2.3613,158508.0],["2009-01-07",2.3935,2.3935,2.2593,2.3018,77868.0],["2009-01-08",2.2984,2.3358,2.2729,2.3273,130788.0],["2009-01-09",2.3732,2.4428,2.2797,2.4037,354060.0],["2009-01-12",2.4564,2.5481,2.329,2.3307,494928.0],["2009-01-13",2.3918,2.5311,2.2237,2.4598,302400.0],["2009-01-14",2.4292,2.4343,2.2593,2.2933,202356.0],["2009-01-15",2.3103,2.3103,2.1574,2.1574,152208.0],["2009-01-16",2.1795,2.2084,2.1608,2.1625,120204.0],["2009-01-20",2.2084,2.2763,2.1234,2.1744,229572.0],["2009-01-21",2.1744,2.2033,2.1251,2.1744,101808.0],["2009-01-22",2.1574,2.2933,2.1574,2.2695,186228.0],["2009-01-23",2.2678,2.38,2.2644,2.3307,122220.0],["2009-01-26",2.363,2.363,2.278,2.2984,113148.0],["2009-01-27",2.2763,2.3273,2.2339,2.261,95004.0],["2009-01-28",2.3392,2.3596,2.2254,2.2525,90972.0],["2009-01-29",2.2916,2.3443,2.2593,2.2593,86436.0],["2009-01-30",2.2899,2.3205,2.2271,2.2424,81144.0],["2009-02-02",2.2899,2.3103,2.2084,2.2084,96768.0],["2009-02-03",2.2356,2.4173,2.2356,2.385,162792.0],["2009-02-04",2.3443,2.3749,2.2695,2.3358,137088.0],["2009-02-05",2.3783,2.3783,2.2627,2.2627,134316.0],["2009-02-06",2.3137,2.3443,2.2305,2.2729,89712.0],["2009-02-09",2.3018,2.329,2.278,2.2916,53172.0],["2009-02-10",2.3035,2.3358,2.2491,2.2814,57456.0],["2009-02-11",2.3103,2.3273,2.2525,2.2882,105084.0],["2009-02-12",2.3409,2.3918,2.2933,2.3783,107352.0],["2009-02-13",2.3918,2.3986,2.3154,2.3494,90972.0],["2009-02-17",2.3188,2.4088,2.3188,2.3986,103824.0],["2009-02-18",2.3833,2.4292,2.2933,2.3103,350028.0],["2009-02-19",2.3018,2.3443,2.2491,2.2508,214704.0],["2009-02-20",2.2271,2.2678,2.2084,2.2525,127764.0],["2009-02-23",2.2559,2.2644,2.1744,2.2186,3871476.0],["2009-02-24",2.2576,2.2576,1.9892,2.222,2364768.0],["2009-02-25",2.2558,2.2558,2.098,2.1032,262080.0],["2009-02-26",2.1084,2.1275,1.9801,2.0061,317520.0],["2009-02-27",2.013,2.0616,1.9471,2.0148,277200.0],["2009-03-02",2.0009,2.0113,1.779,1.805,317772.0],["2009-03-03",1.7946,1.8102,1.6663,1.6749,367416.0],["2009-03-04",1.6732,1.6992,1.4409,1.4911,903924.0],["2009-03-05",1.4686,1.5206,1.2397,1.5085,1008000.0],["2009-03-06",1.4911,1.6749,1.4859,1.5865,626472.0],["2009-03-09",1.564,1.7131,1.564,1.6819,726012.0],["2009-03-10",1.7304,1.8899,1.694,1.7755,777672.0],["2009-03-11",1.7772,1.9402,1.7287,1.9125,610092.0],["2009-03-12",1.9298,2.0096,1.8795,2.0096,570780.0],["2009-03-13",2.0789,2.2142,2.0356,2.1067,356076.0],["2009-03-16",2.1431,2.3251,2.1413,2.2488,324324.0],["2009-03-17",2.2315,2.3893,2.2315,2.3754,520632.0],["2009-03-18",2.3719,2.4274,2.1067,2.2939,1067220.0],["2009-03-19",2.3546,2.4014,2.2454,2.3806,256788.0],["2009-03-20",2.3806,2.4621,2.3234,2.3615,345996.0],["2009-03-23",2.4552,2.4777,2.4101,2.4292,222264.0],["2009-03-24",2.4396,2.4448,2.3563,2.365,236376.0],["2009-03-25",2.3719,2.4448,2.3407,2.365,331128.0],["2009-03-26",2.3702,2.4638,2.3598,2.4292,350532.0],["2009-03-27",2.4708,2.4812,2.3841,2.4014,220248.0],["2009-03-30",2.3702,2.4274,2.3147,2.3598,311220.0],["2009-03-31",2.3945,2.4014,2.2558,2.2905,149940.0],["2009-04-01",2.254,2.4066,2.2384,2.4014,91980.0],["2009-04-02",2.4101,2.4292,2.3407,2.3789,91476.0],["2009-04-03",2.3754,2.3876,2.3511,2.3633,35280.0],["2009-04-06",2.3269,2.3598,2.313,2.3338,38808.0],["2009-04-07",2.3338,2.3477,2.2887,2.2974,62748.0],["2009-04-08",2.2818,2.3147,2.2575,2.3095,28980.0],["2009-04-09",2.3702,2.3841,2.3251,2.3841,58716.0],["2009-04-13",2.3286,2.3858,2.3286,2.3477,59220.0],["2009-04-14",2.3477,2.3546,2.261,2.2731,96516.0],["2009-04-15",2.261,2.2801,2.1847,2.2055,115164.0],["2009-04-16",2.2506,2.3043,2.202,2.2818,178668.0],["2009-04-17",2.2714,2.391,2.2714,2.2783,180432.0],["2009-04-20",2.2887,2.2974,2.0286,2.0529,155232.0],["2009-04-21",2.0442,2.1604,2.0442,2.1465,174384.0],["2009-04-22",2.1483,2.1483,2.0044,2.0546,204120.0],["2009-04-23",2.0807,2.1292,1.9957,2.0876,192780.0],["2009-04-24",2.1067,2.339,2.098,2.3303,315756.0],["2009-04-27",2.3286,2.4621,2.287,2.3997,138348.0],["2009-04-28",2.4257,2.4257,2.3217,2.4118,164052.0],["2009-04-29",2.4916,2.4916,2.1691,2.3928,135828.0],["2009-04-30",2.3581,2.3789,2.2853,2.3667,258300.0],["2009-05-01",2.3373,2.3511,2.2887,2.313,280224.0],["2009-05-04",2.2887,2.2957,2.2228,2.2367,336420.0],["2009-05-05",2.2124,2.2211,2.0685,2.0807,244188.0],["2009-05-06",2.0945,2.3234,2.0651,2.2905,280224.0],["2009-05-07",2.3338,2.3511,2.254,2.2575,152460.0],["2009-05-08",2.3355,2.3477,2.2436,2.3459,163800.0],["2009-05-11",2.3754,2.3754,2.254,2.3286,115920.0],["2009-05-12",2.3494,2.3494,2.2246,2.2454,77616.0],["2009-05-13",2.2176,2.2194,2.1327,2.1691,102312.0],["2009-05-14",2.1604,2.254,2.1015,2.2523,75600.0],["2009-05-15",2.2801,2.3702,2.2211,2.3702,98028.0],["2009-05-18",2.3355,2.3754,2.3251,2.3754,72324.0],["2009-05-19",2.3754,2.3928,2.3477,2.3928,139608.0],["2009-05-20",2.4014,2.4274,2.3633,2.3633,176400.0],["2009-05-21",2.3511,2.4032,2.3078,2.3928,92736.0],["2009-05-22",2.4014,2.4014,2.3269,2.3667,56952.0],["2009-05-26",2.3737,2.4274,2.3182,2.4136,156996.0],["2009-05-27",2.4038,2.4215,2.3155,2.3225,201852.0],["2009-05-28",2.3756,2.3756,2.2112,2.2182,499212.0],["2009-05-29",2.2112,2.2624,2.1935,2.2076,132048.0],["2009-06-01",2.2271,2.2465,2.1917,2.2023,160524.0],["2009-06-02",2.1953,2.2271,2.1705,2.1741,105336.0],["2009-06-03",2.1617,2.1917,2.0945,2.121,162792.0],["2009-06-04",2.144,2.2076,2.144,2.2006,100800.0],["2009-06-05",2.2359,2.2359,2.1758,2.1953,53928.0],["2009-06-08",2.2094,2.2218,2.1741,2.1776,107856.0],["2009-06-09",2.1811,2.1988,2.1741,2.1829,57960.0],["2009-06-10",2.2023,2.2023,2.1122,2.1246,146916.0],["2009-06-11",2.1741,2.1917,2.121,2.121,239148.0],["2009-06-12",2.1387,2.1847,2.1316,2.1652,193536.0],["2009-06-15",2.1688,2.1917,2.1228,2.1511,307188.0],["2009-06-16",2.1458,2.2076,2.1458,2.1564,182196.0],["2009-06-17",2.1811,2.1811,2.1263,2.1405,51156.0],["2009-06-18",2.1228,2.1228,2.0857,2.1016,96516.0],["2009-06-19",2.114,2.1175,2.0821,2.1069,64008.0],["2009-06-22",2.1193,2.1193,2.0857,2.1069,121716.0],["2009-06-23",2.1104,2.1917,2.0998,2.1104,266112.0],["2009-06-24",2.121,2.1475,2.1034,2.1051,97020.0],["2009-06-25",2.1193,2.121,2.0857,2.121,104580.0],["2009-06-26",2.1051,2.1422,2.1034,2.121,94752.0],["2009-06-29",2.1175,2.1369,2.1034,2.1087,86184.0],["2009-06-30",2.1193,2.2218,2.0963,2.1794,180432.0],["2009-07-01",2.1847,2.2448,2.1847,2.2006,105840.0],["2009-07-02",2.2112,2.2236,2.1564,2.2236,111132.0],["2009-07-06",2.1829,2.197,2.121,2.121,134064.0],["2009-07-07",2.1069,2.1741,2.1069,2.1387,90216.0],["2009-07-08",2.1564,2.1564,2.1122,2.1369,113148.0],["2009-07-09",2.1582,2.1635,2.1228,2.1334,97020.0],["2009-07-10",2.1387,2.1387,2.1122,2.1299,38556.0],["2009-07-13",2.1228,2.1387,2.0415,2.0433,246708.0],["2009-07-14",2.0468,2.0698,1.9973,2.0698,79884.0],["2009-07-15",2.0857,2.1316,2.0857,2.1122,72576.0],["2009-07-16",2.1228,2.1281,2.0998,2.1087,88956.0],["2009-07-17",2.1122,2.114,2.0928,2.1122,48132.0],["2009-07-20",2.1157,2.2059,2.114,2.2006,247464.0],["2009-07-21",2.2006,2.2607,2.197,2.2041,208908.0],["2009-07-22",2.1917,2.3384,2.1917,2.3013,114912.0],["2009-07-23",2.2819,2.3208,2.2147,2.2713,79128.0],["2009-07-24",2.2783,2.3049,2.2571,2.3013,92484.0],["2009-07-27",2.3066,2.3844,2.3066,2.3844,258552.0],["2009-07-28",2.3932,2.3932,2.2554,2.266,160524.0],["2009-07-29",2.2501,2.3844,2.2324,2.2978,486360.0],["2009-07-30",2.3155,2.3862,2.266,2.3049,170856.0],["2009-07-31",2.349,2.3667,2.2978,2.3526,177408.0],["2009-08-03",2.3526,2.3526,2.266,2.342,297108.0],["2009-08-04",2.3155,2.3155,2.273,2.3137,196560.0],["2009-08-05",2.3155,2.3155,2.2677,2.289,126252.0],["2009-08-06",2.3066,2.3119,2.2713,2.2801,90720.0],["2009-08-07",2.2713,2.2907,2.2129,2.2306,126252.0],["2009-08-10",2.2448,2.2978,2.2306,2.2589,201348.0],["2009-08-11",2.266,2.2801,2.2554,2.273,88452.0],["2009-08-12",2.2783,2.4728,2.2607,2.4304,606060.0],["2009-08-13",2.4675,2.5629,2.4569,2.5629,470232.0],["2009-08-14",2.5629,2.5912,2.5329,2.5682,256284.0],["2009-08-17",2.5452,2.5452,2.4745,2.517,150696.0],["2009-08-18",2.5594,2.5647,2.5011,2.5612,130284.0],["2009-08-19",2.5647,2.6637,2.5541,2.6619,145152.0],["2009-08-20",2.6937,2.7397,2.6513,2.7079,189252.0],["2009-08-21",2.7026,2.768,2.6955,2.7379,208152.0],["2009-08-24",2.7467,2.8722,2.7308,2.7397,330624.0],["2009-08-25",2.7856,2.7945,2.6531,2.6531,217728.0],["2009-08-26",2.6743,2.7397,2.6743,2.7202,164556.0],["2009-08-27",2.7589,2.7589,2.6672,2.7409,153972.0],["2009-08-28",2.7481,2.8254,2.7193,2.7265,112644.0],["2009-08-31",2.7085,2.7463,2.7085,2.7337,90972.0],["2009-09-01",2.7247,2.7337,2.6995,2.7013,112644.0],["2009-09-02",2.6924,2.7229,2.6924,2.7103,75096.0],["2009-09-03",2.7103,2.7247,2.6852,2.6959,241668.0],["2009-09-04",2.7211,2.7229,2.6852,2.6941,111636.0],["2009-09-08",2.7337,2.7409,2.6672,2.7067,111384.0],["2009-09-09",2.7265,2.7337,2.6528,2.7211,104580.0],["2009-09-10",2.8075,3.0359,2.8075,2.9441,345240.0],["2009-09-11",2.9873,2.9963,2.9441,2.9711,238140.0],["2009-09-14",2.9783,3.0556,2.9711,3.0287,153972.0],["2009-09-15",3.088,3.088,3.0053,3.0125,110628.0],["2009-09-16",3.0341,3.0521,2.9909,3.0287,91224.0],["2009-09-17",3.0143,3.0449,2.9963,2.9963,102816.0],["2009-09-18",3.0143,3.0556,2.9855,3.0556,178164.0],["2009-09-21",3.0736,3.1024,3.0323,3.1006,68292.0],["2009-09-22",3.0934,3.1726,3.0844,3.1402,133308.0],["2009-09-23",3.1474,3.3524,3.1474,3.293,225540.0],["2009-09-24",3.2859,3.3002,3.2031,3.2283,421848.0],["2009-09-25",3.2427,3.2427,3.0592,3.0844,137844.0],["2009-09-28",3.1078,3.1276,3.0485,3.0592,182952.0],["2009-09-29",3.0754,3.0754,2.9046,2.9675,237888.0],["2009-09-30",2.9981,2.9981,2.9172,2.9603,77364.0],["2009-10-01",2.9693,2.9855,2.8776,2.8956,147672.0],["2009-10-02",2.874,2.9046,2.7895,2.8776,143136.0],["2009-10-05",2.91,2.9639,2.91,2.9262,57456.0],["2009-10-06",2.9567,2.9855,2.9172,2.9675,62496.0],["2009-10-07",2.9711,3.0035,2.9495,2.9783,84420.0],["2009-10-08",3.0377,3.0916,3.0035,3.0592,123732.0],["2009-10-09",3.07,3.1474,3.0592,3.088,66528.0],["2009-10-12",3.1096,3.2463,3.1096,3.2049,129276.0],["2009-10-13",3.2031,3.3056,3.1654,3.1672,128520.0],["2009-10-14",3.2013,3.2553,3.1761,3.2031,70560.0],["2009-10-15",3.2031,3.2733,3.2031,3.2607,87696.0],["2009-10-16",3.2715,3.2715,3.2193,3.2553,96516.0],["2009-10-19",3.2661,3.3182,3.2013,3.3128,153972.0],["2009-10-20",3.3092,3.3092,3.1564,3.2553,126756.0],["2009-10-21",3.2283,3.2607,3.2013,3.2463,78876.0],["2009-10-22",3.2463,3.2463,3.1564,3.2301,88956.0],["2009-10-23",3.2535,3.2535,3.1474,3.1815,64008.0],["2009-10-26",3.2175,3.2175,3.1528,3.1761,59724.0],["2009-10-27",3.1743,3.2193,3.1743,3.1851,86184.0],["2009-10-28",3.2013,3.2031,2.9585,2.9675,197316.0],["2009-10-29",3.0556,3.0574,2.901,2.9675,225036.0],["2009-10-30",2.7517,2.9423,2.5647,2.6078,3392424.0],["2009-11-02",2.6924,2.6924,2.606,2.6258,1366092.0],["2009-11-03",2.6276,2.6618,2.588,2.6474,1180116.0],["2009-11-04",2.6708,2.6798,2.6366,2.6438,591948.0],["2009-11-05",2.7067,2.7067,2.6294,2.6474,588420.0],["2009-11-06",2.6384,2.6564,2.6114,2.642,586908.0],["2009-11-09",2.669,2.7337,2.669,2.7247,265860.0],["2009-11-10",2.7265,2.7877,2.7265,2.7409,710388.0],["2009-11-11",2.7517,2.7697,2.6977,2.7463,272916.0],["2009-11-12",2.7445,2.7445,2.7247,2.7337,231840.0],["2009-11-13",2.7283,2.7517,2.7247,2.7355,381780.0],["2009-11-16",2.7967,2.9082,2.7247,2.8956,397152.0],["2009-11-17",2.8956,2.9459,2.8416,2.8668,472500.0],["2009-11-18",2.892,2.8992,2.8434,2.8812,317268.0],["2009-11-19",2.8668,2.8902,2.7967,2.8128,201600.0],["2009-11-20",2.8632,2.8632,2.8039,2.847,403956.0],["2009-11-23",2.8794,2.919,2.8614,2.883,540540.0],["2009-11-24",2.9262,3.0628,2.8632,2.8686,388584.0],["2009-11-25",2.9061,2.9152,2.8585,2.8787,201600.0],["2009-11-27",2.8165,2.8457,2.8165,2.8384,93492.0],["2009-11-30",2.8366,2.886,2.8092,2.8165,404460.0],["2009-12-01",2.8421,2.8787,2.8165,2.8677,246456.0],["2009-12-02",2.8585,2.897,2.8348,2.8494,1145592.0],["2009-12-03",2.9079,2.9079,2.8439,2.8494,835884.0],["2009-12-04",2.9098,2.9262,2.8439,2.8512,480816.0],["2009-12-07",2.8567,2.8823,2.8439,2.8622,584388.0],["2009-12-08",2.8823,2.8988,2.8165,2.8201,795312.0],["2009-12-09",2.8348,2.8476,2.7982,2.8147,593208.0],["2009-12-10",2.8329,2.8567,2.7945,2.8165,632772.0],["2009-12-11",2.8457,2.8457,2.8055,2.8238,536256.0],["2009-12-14",2.8403,2.8585,2.8165,2.8329,447300.0],["2009-12-15",2.8366,2.8439,2.8165,2.8275,481572.0],["2009-12-16",2.8311,2.8531,2.8165,2.8311,469224.0],["2009-12-17",2.8348,2.8915,2.8165,2.8915,605556.0],["2009-12-18",2.9189,2.9189,2.8732,2.875,551124.0],["2009-12-21",2.8933,2.9628,2.8933,2.9372,697284.0],["2009-12-22",2.95,2.9628,2.928,2.939,376992.0],["2009-12-23",2.9646,3.0195,2.9445,2.9701,288036.0],["2009-12-24",2.9866,2.9884,2.9445,2.9518,165564.0],["2009-12-28",2.9738,3.1274,2.9738,3.089,298116.0],["2009-12-29",3.1091,3.1731,3.0451,3.0616,488880.0],["2009-12-30",3.0707,3.1274,3.0469,3.0762,343224.0],["2009-12-31",3.0634,3.1091,3.0579,3.067,241416.0],["2010-01-04",3.1146,3.1457,3.0542,3.0579,426132.0],["2010-01-05",3.0524,3.1146,3.0524,3.0981,374220.0],["2010-01-06",3.0981,3.1256,3.0817,3.1091,258804.0],["2010-01-07",3.1128,3.1256,3.0853,3.1054,402192.0],["2010-01-08",3.1073,3.1365,3.0835,3.0908,301896.0],["2010-01-11",3.1256,3.1256,3.0908,3.1073,322812.0],["2010-01-12",3.1,3.1439,3.0597,3.0835,268632.0],["2010-01-13",3.1054,3.1384,3.0872,3.1073,466200.0],["2010-01-14",3.1256,3.1329,3.0908,3.1,232092.0],["2010-01-15",3.1073,3.1128,3.0323,3.0469,314496.0],["2010-01-19",3.0561,3.1585,3.0561,3.1182,401688.0],["2010-01-20",3.1237,3.142,3.0744,3.0853,296604.0],["2010-01-21",3.1036,3.1036,3.0195,3.025,310968.0],["2010-01-22",3.0378,3.0579,2.9628,2.9811,267624.0],["2010-01-25",3.0103,3.0231,2.9482,2.9555,258300.0],["2010-01-26",2.9445,2.9866,2.9445,2.961,126756.0],["2010-01-27",2.9646,2.9646,2.9079,2.9573,279468.0],["2010-01-28",2.9463,2.9756,2.9262,2.9518,223776.0],["2010-01-29",2.9646,2.9646,2.9189,2.9226,176148.0],["2010-02-01",2.9445,2.961,2.9354,2.9555,277704.0],["2010-02-02",2.9829,2.9866,2.9536,2.9793,198324.0],["2010-02-03",2.9884,2.9884,2.9445,2.9738,438228.0],["2010-02-04",2.9573,2.961,2.9171,2.9317,172116.0],["2010-02-05",2.9262,2.9518,2.8988,2.9427,274428.0],["2010-02-08",2.9591,3.0487,2.9591,3.0213,305676.0],["2010-02-09",3.0487,3.0561,2.9902,3.0378,209412.0],["2010-02-10",3.0396,3.0597,3.0085,3.0414,477540.0],["2010-02-11",3.0524,3.0634,3.0305,3.0579,249732.0],["2010-02-12",3.0451,3.0652,3.0286,3.0451,223776.0],["2010-02-16",3.0487,3.1036,3.0487,3.0981,163044.0],["2010-02-17",3.1182,3.1182,3.0798,3.0945,425880.0],["2010-02-18",3.1091,3.1146,3.0853,3.1018,269136.0],["2010-02-19",3.0908,3.1109,3.0652,3.1091,260568.0],["2010-02-22",3.1201,3.1274,3.0981,3.1274,222264.0],["2010-02-23",3.1109,3.131,3.0872,3.0963,318276.0],["2010-02-24",3.1195,3.1456,3.0879,3.0917,230328.0],["2010-02-25",3.0693,3.0991,3.0563,3.0898,211176.0],["2010-02-26",3.1065,3.1065,3.0433,3.0582,291816.0],["2010-03-01",3.0879,3.1065,3.06,3.1047,176904.0],["2010-03-02",3.114,3.1437,3.114,3.1363,195552.0],["2010-03-03",3.1493,3.1511,3.1326,3.1418,138852.0],["2010-03-04",3.1586,3.1679,3.1307,3.1679,177660.0],["2010-03-05",3.1902,3.2162,3.1567,3.1604,285516.0],["2010-03-08",3.166,3.2088,3.1604,3.2013,403452.0],["2010-03-09",3.1902,3.2088,3.1846,3.2069,176148.0],["2010-03-10",3.2255,3.2255,3.1735,3.2032,303156.0],["2010-03-11",3.2051,3.2274,3.1809,3.2069,195048.0],["2010-03-12",3.2088,3.2664,3.2088,3.2329,222768.0],["2010-03-15",3.2162,3.2701,3.2162,3.2478,130284.0],["2010-03-16",3.2701,3.3073,3.2441,3.3017,230832.0],["2010-03-17",3.3129,3.3687,3.2961,3.3556,195048.0],["2010-03-18",3.3482,3.3798,3.3371,3.3538,245196.0],["2010-03-19",3.3575,3.3575,3.2943,3.3575,308448.0],["2010-03-22",3.3352,3.4207,3.3203,3.4189,376740.0],["2010-03-23",3.4207,3.4393,3.3798,3.4021,200592.0],["2010-03-24",3.4096,3.4096,3.3463,3.3538,180432.0],["2010-03-25",3.3668,3.3761,3.3092,3.3147,304164.0],["2010-03-26",3.3315,3.3352,3.2069,3.2441,400176.0],["2010-03-29",3.2441,3.2701,3.1604,3.1958,504000.0],["2010-03-30",3.2218,3.2255,3.1846,3.2106,179928.0],["2010-03-31",3.2181,3.2962,3.2162,3.2701,215460.0],["2010-04-01",3.2887,3.3463,3.2887,3.3463,182700.0],["2010-04-05",3.3333,3.3668,3.3315,3.3668,221508.0],["2010-04-06",3.3649,3.3891,3.3649,3.3817,260568.0],["2010-04-07",3.3965,3.4096,3.3036,3.3147,161532.0],["2010-04-08",3.3147,3.3445,3.2571,3.2701,171360.0],["2010-04-09",3.272,3.3147,3.2441,3.3036,165312.0],["2010-04-12",3.3073,3.3352,3.2831,3.3092,158508.0],["2010-04-13",3.3092,3.3575,3.2701,3.3575,236376.0],["2010-04-14",3.4412,3.469,3.3947,3.4114,615888.0],["2010-04-15",3.4281,3.4356,3.3742,3.3798,289548.0],["2010-04-16",3.3631,3.3724,3.2534,3.2757,462168.0],["2010-04-19",3.2701,3.3036,3.2441,3.2869,201852.0],["2010-04-20",3.3333,3.3705,3.3278,3.3594,188748.0],["2010-04-21",3.3668,3.3928,3.3371,3.3482,157248.0],["2010-04-22",3.3463,3.3538,3.3073,3.3501,117684.0],["2010-04-23",3.3333,3.3463,3.3203,3.3408,215964.0],["2010-04-26",3.3352,3.3575,3.3352,3.3445,254520.0],["2010-04-27",3.337,3.337,3.2645,3.2943,313488.0],["2010-04-28",3.3036,3.3166,3.2608,3.2664,170352.0],["2010-04-29",3.2757,3.3631,3.2757,3.3463,282240.0],["2010-04-30",3.3463,3.3463,3.2738,3.2813,162288.0],["2010-05-03",3.2794,3.3129,3.2627,3.2906,167580.0],["2010-05-04",3.2757,3.3129,3.2162,3.2311,314496.0],["2010-05-05",3.2032,3.2181,3.1716,3.179,269136.0],["2010-05-06",3.1902,3.1976,2.9652,3.0396,669816.0],["2010-05-07",3.0935,3.1028,2.995,3.0731,430164.0],["2010-05-10",3.1642,3.2422,3.1326,3.1976,189252.0],["2010-05-11",3.14,3.2497,3.14,3.2441,186228.0],["2010-05-12",3.259,3.259,3.1883,3.2348,339444.0],["2010-05-13",3.2497,3.2497,3.2088,3.2329,145908.0],["2010-05-14",3.2162,3.2236,3.1418,3.1697,272916.0],["2010-05-17",3.1474,3.1697,3.0786,3.1214,245448.0],["2010-05-18",3.1288,3.1604,3.0656,3.0675,299880.0],["2010-05-19",3.0191,3.034,2.9429,3.0024,429156.0],["2010-05-20",2.9392,2.9634,2.8035,2.85,1104264.0],["2010-05-21",2.8388,2.8983,2.7905,2.8927,392868.0],["2010-05-24",2.9076,2.9262,2.876,2.8853,256032.0],["2010-05-25",2.8425,2.8425,2.7793,2.837,370692.0],["2010-05-26",2.8928,2.9212,2.8587,2.8644,302148.0],["2010-05-27",2.9136,2.9572,2.9136,2.942,312228.0],["2010-05-28",2.9364,2.9799,2.9345,2.9629,92736.0],["2010-06-01",2.9666,3.0007,2.9288,2.9326,180432.0],["2010-06-02",2.9647,2.9837,2.9401,2.978,136332.0],["2010-06-03",2.978,2.9913,2.942,2.9629,171360.0],["2010-06-04",2.9326,2.9496,2.8909,2.8947,235620.0],["2010-06-07",2.9212,2.9269,2.8512,2.853,274428.0],["2010-06-08",2.8777,2.9061,2.8398,2.9042,165060.0],["2010-06-09",2.9023,2.9723,2.9023,2.9685,245952.0],["2010-06-10",2.9742,3.0897,2.9742,3.0764,317016.0],["2010-06-11",3.0291,3.1446,3.0291,3.1389,312480.0],["2010-06-14",3.1673,3.1881,3.1597,3.1825,343224.0],["2010-06-15",3.1938,3.2393,3.1768,3.2374,155988.0],["2010-06-16",3.2279,3.2714,3.2279,3.2544,121464.0],["2010-06-17",3.2468,3.2752,3.2184,3.2696,111132.0],["2010-06-18",3.2393,3.2658,3.2336,3.2468,81396.0],["2010-06-21",3.2847,3.2961,3.2184,3.2336,197064.0],["2010-06-22",3.209,3.2317,3.137,3.1484,179928.0],["2010-06-23",3.1332,3.1484,3.067,3.0897,220752.0],["2010-06-24",3.0689,3.084,3.0197,3.048,171360.0],["2010-06-25",3.0613,3.0783,3.0291,3.0613,89208.0],["2010-06-28",3.0632,3.0651,3.031,3.0462,131292.0],["2010-06-29",3.0102,3.0348,2.9969,2.9988,225540.0],["2010-06-30",2.9988,3.0329,2.9931,3.0045,168588.0],["2010-07-01",3.0234,3.0689,2.9913,3.0367,187740.0],["2010-07-02",3.0594,3.0689,3.0291,3.0499,97776.0],["2010-07-06",3.0764,3.103,3.0443,3.0708,110880.0],["2010-07-07",3.0916,3.1597,3.0689,3.1522,144648.0],["2010-07-08",3.1408,3.1919,3.1408,3.1541,97272.0],["2010-07-09",3.1768,3.1919,3.1522,3.1806,149688.0],["2010-07-12",3.1881,3.2184,3.1692,3.1995,290556.0],["2010-07-13",3.209,3.2393,3.2033,3.2393,108108.0],["2010-07-14",3.2449,3.262,3.2317,3.2506,116424.0],["2010-07-15",3.262,3.2714,3.1976,3.2677,126000.0],["2010-07-16",3.2696,3.2696,3.2279,3.2279,153468.0],["2010-07-19",3.2487,3.2771,3.2222,3.262,159768.0],["2010-07-20",3.2184,3.332,3.2071,3.3282,197064.0],["2010-07-21",3.332,3.3453,3.2544,3.2696,117180.0],["2010-07-22",3.3112,3.3623,3.2942,3.3415,177660.0],["2010-07-23",3.3377,3.3585,3.3036,3.3415,93744.0],["2010-07-26",3.3282,3.3888,3.3282,3.3888,109620.0],["2010-07-27",3.3813,3.4021,3.332,3.3623,169092.0],["2010-07-28",3.3453,3.3453,3.3055,3.3055,56448.0],["2010-07-29",3.3074,3.3207,3.2677,3.2809,180180.0],["2010-07-30",3.279,3.3112,3.2563,3.2923,128016.0],["2010-08-02",3.3207,3.3263,3.2923,3.3245,195300.0],["2010-08-03",3.3207,3.3415,3.2942,3.3207,184464.0],["2010-08-04",3.3188,3.3604,3.3131,3.3472,218988.0],["2010-08-05",3.3245,3.3585,3.2752,3.2885,110376.0],["2010-08-06",3.2752,3.2771,3.2184,3.2336,177912.0],["2010-08-09",3.2393,3.2752,3.2317,3.2506,195804.0],["2010-08-10",3.2336,3.2468,3.1919,3.226,225792.0],["2010-08-11",3.173,3.209,3.1427,3.1503,253008.0],["2010-08-12",3.1427,3.1541,3.1276,3.1446,94500.0],["2010-08-13",3.1503,3.1806,3.1503,3.1597,101304.0],["2010-08-16",3.1465,3.2184,3.1465,3.1844,141372.0],["2010-08-17",3.19,3.2468,3.19,3.2184,147420.0],["2010-08-18",3.2222,3.2468,3.2184,3.2374,105588.0],["2010-08-19",3.226,3.262,3.2203,3.2355,213444.0],["2010-08-20",3.2241,3.2525,3.1957,3.2468,202860.0],["2010-08-23",3.2752,3.2847,3.2544,3.2696,1715112.0],["2010-08-24",3.3131,3.351,3.2128,3.3131,1592640.0],["2010-08-25",3.315,3.3604,3.2771,3.2828,963648.0],["2010-08-26",3.3245,3.3301,3.2847,3.2961,357840.0],["2010-08-27",3.3586,3.3855,3.3009,3.3432,278712.0],["2010-08-30",3.3855,3.3855,3.2778,3.2816,792540.0],["2010-08-31",3.2797,3.3143,3.2624,3.2932,1995336.0],["2010-09-01",3.3143,3.372,3.3124,3.3528,2062368.0],["2010-09-02",3.3567,3.3643,3.3374,3.3547,1057644.0],["2010-09-03",3.4028,3.4105,3.374,3.397,1208340.0],["2010-09-07",3.4028,3.4201,3.3567,3.4201,1061676.0],["2010-09-08",3.4394,3.4682,3.3913,3.4047,610344.0],["2010-09-09",3.4355,3.5452,3.4259,3.5432,300384.0],["2010-09-10",3.5471,3.5586,3.5105,3.5202,295344.0],["2010-09-13",3.5375,3.651,3.5259,3.651,391104.0],["2010-09-14",3.6914,3.6914,3.5509,3.5625,984816.0],["2010-09-15",3.5394,3.5586,3.5009,3.5355,292824.0],["2010-09-16",3.5221,3.5355,3.5105,3.5336,282240.0],["2010-09-17",3.5298,3.5971,3.5298,3.5971,299376.0],["2010-09-20",3.5913,3.651,3.5817,3.6394,683928.0],["2010-09-21",3.6471,3.674,3.6029,3.624,477288.0],["2010-09-22",3.624,3.6548,3.5817,3.5856,575568.0],["2010-09-23",3.5721,3.5971,3.5452,3.5586,335160.0],["2010-09-24",3.626,3.6817,3.6144,3.6202,385560.0],["2010-09-27",3.6279,3.6606,3.5836,3.5856,221508.0],["2010-09-28",3.6067,3.6548,3.5721,3.6548,231840.0],["2010-09-29",3.6548,3.7125,3.6548,3.699,156744.0],["2010-09-30",3.7568,3.7568,3.6548,3.7317,490896.0],["2010-10-01",3.7452,3.7895,3.7144,3.776,239904.0],["2010-10-04",3.7702,3.8087,3.7221,3.7952,233100.0],["2010-10-05",3.8202,3.8472,3.7952,3.8299,229572.0],["2010-10-06",3.8087,3.8799,3.8087,3.8722,226800.0],["2010-10-07",3.8549,3.8914,3.8318,3.851,190764.0],["2010-10-08",3.8433,3.953,3.8433,3.9472,273672.0],["2010-10-11",3.953,3.9703,3.8395,3.9049,263088.0],["2010-10-12",3.9376,3.9433,3.8491,3.8933,180936.0],["2010-10-13",3.9126,3.9472,3.8587,3.9472,354060.0],["2010-10-14",3.9857,4.0376,3.9453,4.0357,336672.0],["2010-10-15",4.0241,4.0414,3.9914,4.0011,250740.0],["2010-10-18",3.9914,4.0049,3.9357,3.9722,337680.0],["2010-10-19",3.8953,3.9087,3.8472,3.8722,514584.0],["2010-10-20",3.9049,4.0338,3.8991,4.0164,222768.0],["2010-10-21",4.0126,4.1338,3.9876,4.0665,551880.0],["2010-10-22",4.0953,4.0953,3.9664,3.9895,429912.0],["2010-10-25",4.0434,4.0511,3.9857,4.0222,222012.0],["2010-10-26",4.028,4.053,3.951,4.0241,410508.0],["2010-10-27",4.0299,4.0491,3.9991,4.0338,416304.0],["2010-10-28",4.0395,4.1068,4.0203,4.0376,383796.0],["2010-10-29",4.0722,4.0972,4.0241,4.0684,222768.0],["2010-11-01",4.1395,4.1395,4.0414,4.128,245196.0],["2010-11-02",4.1453,4.2126,4.1453,4.1511,302652.0],["2010-11-03",4.1492,4.1992,4.1184,4.1492,334152.0],["2010-11-04",4.2261,4.2684,4.1953,4.2511,341964.0],["2010-11-05",4.2377,4.3992,4.2377,4.3396,361368.0],["2010-11-08",4.3107,4.4685,4.2915,4.4685,364140.0],["2010-11-09",4.4685,4.4896,4.3569,4.3877,276696.0],["2010-11-10",4.3685,4.4185,4.3184,4.3742,164556.0],["2010-11-11",4.3473,4.3915,4.3184,4.3588,185220.0],["2010-11-12",4.3107,4.3473,4.1742,4.2338,446796.0],["2010-11-15",4.2877,4.2954,4.2261,4.2665,207144.0],["2010-11-16",4.278,4.278,4.0588,4.1165,236628.0],["2010-11-17",4.1472,4.1838,4.0915,4.0934,207648.0],["2010-11-18",4.1838,4.2434,4.1549,4.1838,199332.0],["2010-11-19",4.1549,4.2069,4.1472,4.1915,128772.0],["2010-11-22",4.2165,4.2607,4.1799,4.2607,147168.0],["2010-11-23",4.2165,4.2511,4.153,4.1915,194040.0],["2010-11-24",4.2492,4.2915,4.205,4.2069,141120.0],["2010-11-26",4.2059,4.2663,4.1572,4.2527,236880.0],["2010-11-29",4.2449,4.2449,4.1046,4.1299,309960.0],["2010-11-30",4.1241,4.1241,4.0364,4.0968,363132.0],["2010-12-01",4.1533,4.2488,4.1085,4.202,287280.0],["2010-12-02",4.2312,4.3442,4.2312,4.2429,304668.0],["2010-12-03",4.202,4.2273,4.1689,4.2176,215208.0],["2010-12-06",4.2176,4.2468,4.1689,4.1786,232092.0],["2010-12-07",4.1962,4.1962,4.1416,4.1416,265104.0],["2010-12-08",4.1825,4.202,3.9254,4.0325,1215648.0],["2010-12-09",4.0656,4.0715,3.9838,4.013,409752.0],["2010-12-10",3.9975,4.052,3.9624,3.9838,860328.0],["2010-12-13",4.0169,4.0442,3.9624,4.0267,3594528.0],["2010-12-14",4.0247,4.052,4.0033,4.0228,850752.0],["2010-12-15",4.015,4.0656,3.9936,3.9955,494676.0],["2010-12-16",4.0169,4.0715,3.9838,4.0286,452340.0],["2010-12-17",4.0325,4.128,4.0208,4.128,993888.0],["2010-12-20",4.1027,4.1397,4.0676,4.0715,442008.0],["2010-12-21",4.0871,4.1728,4.0734,4.1494,1324260.0],["2010-12-22",4.1806,4.1845,4.0637,4.0637,1287972.0],["2010-12-23",4.089,4.0929,4.013,4.0462,638568.0],["2010-12-27",4.0442,4.0656,4.0052,4.0111,207144.0],["2010-12-28",4.0364,4.0832,4.0072,4.0734,175140.0],["2010-12-29",4.1358,4.2098,4.0832,4.1065,618912.0],["2010-12-30",4.1299,4.1728,4.0325,4.0617,671328.0],["2010-12-31",4.1104,4.1436,4.0637,4.1007,160776.0],["2011-01-03",4.1455,4.1494,4.1007,4.1065,223020.0],["2011-01-04",4.1104,4.1494,4.052,4.1143,610092.0],["2011-01-05",4.1046,4.2215,4.1007,4.1845,380772.0],["2011-01-06",4.1845,4.2098,4.1669,4.1767,235872.0],["2011-01-07",4.202,4.2858,4.2001,4.2643,418572.0],["2011-01-10",4.2546,4.2858,4.2312,4.2566,332640.0],["2011-01-11",4.2643,4.2643,4.2293,4.2293,523152.0],["2011-01-12",4.2624,4.2624,4.2234,4.2351,305676.0],["2011-01-13",4.2273,4.2507,4.1923,4.2429,592200.0],["2011-01-14",4.1884,4.2429,4.1689,4.2254,681156.0],["2011-01-18",4.3111,4.313,4.1669,4.1864,1163988.0],["2011-01-19",4.2137,4.2215,4.1611,4.1767,395640.0],["2011-01-20",4.1669,4.1962,4.1143,4.1338,299376.0],["2011-01-21",4.1455,4.2254,4.1436,4.2254,298620.0],["2011-01-24",4.2176,4.2624,4.1923,4.2429,565740.0],["2011-01-25",4.2254,4.239,4.1708,4.1864,443772.0],["2011-01-26",4.1981,4.2585,4.1981,4.2332,456372.0],["2011-01-27",4.2468,4.2604,4.2195,4.2468,290052.0],["2011-01-28",4.2566,4.2566,4.1884,4.2059,251244.0],["2011-01-31",4.2332,4.2663,4.2176,4.2312,221508.0],["2011-02-01",4.241,4.2858,4.2176,4.2663,585396.0],["2011-02-02",4.2741,4.3053,4.2585,4.278,462924.0],["2011-02-03",4.2819,4.2994,4.2507,4.2838,333648.0],["2011-02-04",4.3598,4.428,4.3306,4.3832,834876.0],["2011-02-07",4.4592,4.4806,4.4377,4.4397,580860.0],["2011-02-08",4.4553,4.4611,4.4104,4.4241,396396.0],["2011-02-09",4.4299,4.4572,4.4241,4.4494,439236.0],["2011-02-10",4.4416,4.463,4.4124,4.4319,342720.0],["2011-02-11",4.4202,4.4358,4.4066,4.4085,379764.0],["2011-02-14",4.4475,4.5001,4.4046,4.4981,1202796.0],["2011-02-15",4.5215,4.5215,4.4708,4.5098,915012.0],["2011-02-16",4.5234,4.6111,4.5234,4.5566,1105020.0],["2011-02-17",4.5721,4.576,4.5273,4.5585,691488.0],["2011-02-18",4.5819,4.6345,4.5682,4.5877,547596.0],["2011-02-22",4.5877,4.5877,4.4728,4.502,795564.0],["2011-02-23",4.4903,4.5001,4.3384,4.4027,1283688.0],["2011-02-24",4.452,4.4836,4.4204,4.4244,548604.0],["2011-02-25",4.4659,4.4915,4.4441,4.4738,427896.0],["2011-02-28",4.4915,4.5409,4.452,4.4599,787248.0],["2011-03-01",4.4817,4.533,4.4698,4.4994,630504.0],["2011-03-02",4.5014,4.5725,4.4915,4.5429,1417752.0],["2011-03-03",4.5626,4.5686,4.5152,4.5409,683676.0],["2011-03-04",4.5903,4.5923,4.533,4.5468,494424.0],["2011-03-07",4.5626,4.5666,4.4382,4.4718,671580.0],["2011-03-08",4.4718,4.5508,4.454,4.5113,483336.0],["2011-03-09",4.5745,4.5745,4.4915,4.4994,484848.0],["2011-03-10",4.4935,4.4935,4.3671,4.373,645624.0],["2011-03-11",4.3987,4.4283,4.3474,4.3967,1009512.0],["2011-03-14",4.4244,4.4264,4.298,4.3533,684432.0],["2011-03-15",4.2585,4.3809,4.2111,4.3414,848736.0],["2011-03-16",4.3533,4.3553,4.2624,4.3355,639828.0],["2011-03-17",4.3651,4.373,4.3118,4.3651,719460.0],["2011-03-18",4.3869,4.4441,4.3493,4.379,419580.0],["2011-03-21",4.4224,4.4323,4.3572,4.3908,482580.0],["2011-03-22",4.4086,4.4323,4.3948,4.4185,390600.0],["2011-03-23",4.4244,4.4619,4.3908,4.4441,554148.0],["2011-03-24",4.4757,4.5034,4.4224,4.4619,562212.0],["2011-03-25",4.4836,4.4876,4.4283,4.4362,397908.0],["2011-03-28",4.4659,4.4876,4.4283,4.4362,376992.0],["2011-03-29",4.4382,4.456,4.3533,4.3888,576324.0],["2011-03-30",4.4402,4.4441,4.3869,4.3967,558180.0],["2011-03-31",4.4145,4.4264,4.375,4.3888,849492.0],["2011-04-01",4.4145,4.4738,4.4145,4.456,598752.0],["2011-04-04",4.4836,4.4856,4.452,4.4757,529452.0],["2011-04-05",4.4896,4.4915,4.4382,4.4757,449820.0],["2011-04-06",4.4757,4.4994,4.452,4.454,447048.0],["2011-04-07",4.452,4.4994,4.4224,4.4975,846216.0],["2011-04-08",4.5073,4.5429,4.4402,4.4757,718956.0],["2011-04-11",4.4678,4.5488,4.4481,4.5231,792540.0],["2011-04-12",4.5133,4.5429,4.454,4.4935,641088.0],["2011-04-13",4.5429,4.5725,4.5133,4.5626,656964.0],["2011-04-14",4.5468,4.5903,4.537,4.5903,513576.0],["2011-04-15",4.5705,4.6318,4.5646,4.6298,350280.0],["2011-04-18",4.6021,4.6199,4.5231,4.5626,500472.0],["2011-04-19",4.5666,4.6002,4.5567,4.5626,353304.0],["2011-04-20",4.6021,4.6278,4.5686,4.6179,387576.0],["2011-04-21",4.6357,4.6417,4.6021,4.6199,300888.0],["2011-04-25",4.612,4.6199,4.5626,4.5863,551124.0],["2011-04-26",4.5923,4.6298,4.5784,4.614,550368.0],["2011-04-27",4.6179,4.6417,4.5824,4.6298,738108.0],["2011-04-28",4.6199,4.6259,4.5903,4.612,387828.0],["2011-04-29",4.612,4.6594,4.6061,4.6417,393120.0],["2011-05-02",4.6417,4.7404,4.6357,4.7345,1271088.0],["2011-05-03",4.7226,4.8194,4.7049,4.7266,584640.0],["2011-05-04",4.6772,4.7286,4.4975,4.5745,640080.0],["2011-05-05",4.5587,4.5863,4.4975,4.5152,420588.0],["2011-05-06",4.6318,4.7799,4.6318,4.7641,673596.0],["2011-05-09",4.7582,4.8964,4.7463,4.8332,975996.0],["2011-05-10",4.8293,4.9458,4.8253,4.8984,588672.0],["2011-05-11",4.936,4.936,4.8115,4.849,519372.0],["2011-05-12",4.849,4.8866,4.8253,4.8826,350280.0],["2011-05-13",4.8708,4.8866,4.7977,4.8194,870408.0],["2011-05-16",4.7977,4.8313,4.7325,4.774,695520.0],["2011-05-17",4.7858,4.7937,4.7286,4.774,269640.0],["2011-05-18",4.774,4.8174,4.7325,4.7858,330372.0],["2011-05-19",4.8155,4.8451,4.7918,4.8332,379260.0],["2011-05-20",4.853,4.8629,4.8115,4.849,552636.0],["2011-05-23",4.8313,4.8431,4.77,4.776,263844.0],["2011-05-24",4.772,4.8352,4.772,4.8095,366408.0],["2011-05-25",4.7997,4.8471,4.774,4.8313,288540.0],["2011-05-26",4.8173,4.9333,4.8173,4.9293,508284.0],["2011-05-27",4.9733,5.0413,4.9733,4.9993,568764.0],["2011-05-31",5.0493,5.0633,4.9513,4.9513,1013040.0],["2011-06-01",4.9773,5.1153,4.9633,5.0073,967680.0],["2011-06-02",5.0073,5.0073,4.8673,4.9233,543060.0],["2011-06-03",4.8713,4.9373,4.8633,4.8733,464436.0],["2011-06-06",4.8733,5.0073,4.8733,4.9053,527940.0],["2011-06-07",4.9453,5.0133,4.9173,4.9853,1150632.0],["2011-06-08",5.0013,5.0013,4.9113,4.9433,565488.0],["2011-06-09",4.9533,4.9753,4.8873,4.9433,534744.0],["2011-06-10",4.9373,4.9593,4.8933,4.9153,571536.0],["2011-06-13",4.9593,4.9813,4.8713,4.8813,364644.0],["2011-06-14",4.9253,4.9293,4.8293,4.8513,514836.0],["2011-06-15",4.8433,4.8713,4.8013,4.8313,367920.0],["2011-06-16",4.8293,4.8633,4.7893,4.8173,432432.0],["2011-06-17",4.8513,4.8513,4.7412,4.7713,432432.0],["2011-06-20",4.7833,4.8293,4.7312,4.7993,430164.0],["2011-06-21",4.8213,4.9013,4.8013,4.8713,541296.0],["2011-06-22",4.8813,5.0413,4.8713,5.0133,1737792.0],["2011-06-23",5.0033,5.0253,4.9493,5.0093,1060416.0],["2011-06-24",5.0413,5.0753,4.9553,4.9773,371700.0],["2011-06-27",4.9673,5.0373,4.9413,4.9593,425628.0],["2011-06-28",4.9713,5.0093,4.9413,4.9453,351036.0],["2011-06-29",4.9853,5.0413,4.9633,5.0353,561204.0],["2011-06-30",5.0613,5.1013,4.9793,5.0113,886032.0],["2011-07-01",5.0433,5.1534,5.0133,5.1474,484848.0],["2011-07-05",5.1674,5.2474,5.1534,5.1974,801864.0],["2011-07-06",5.2114,5.2114,5.1634,5.1714,417060.0],["2011-07-07",5.2334,5.2434,5.1734,5.1774,349020.0],["2011-07-08",5.1714,5.1814,5.1093,5.1313,251496.0],["2011-07-11",5.1153,5.1494,5.0293,5.0913,639828.0],["2011-07-12",5.0973,5.1494,5.0733,5.1434,401940.0],["2011-07-13",5.1794,5.1974,5.1013,5.1333,753732.0],["2011-07-14",5.1654,5.2014,5.1353,5.1594,630504.0],["2011-07-15",5.1934,5.1934,5.1153,5.1634,325080.0],["2011-07-18",5.1874,5.2014,5.1013,5.1233,518364.0],["2011-07-19",5.1894,5.2014,5.1113,5.1754,465192.0],["2011-07-20",5.2334,5.2374,5.1373,5.1494,587160.0],["2011-07-21",5.1574,5.1994,5.1353,5.1674,361620.0],["2011-07-22",5.1754,5.1954,5.1354,5.1794,306432.0],["2011-07-25",5.2114,5.2114,5.0993,5.0993,475020.0],["2011-07-26",5.1013,5.1554,5.0893,5.1333,347760.0],["2011-07-27",5.1333,5.1374,5.0513,5.0613,394632.0],["2011-07-28",5.0273,5.1093,5.0273,5.0853,438228.0],["2011-07-29",5.0653,5.0713,5.0073,5.0313,298368.0],["2011-08-01",5.1934,5.1934,5.0533,5.0773,407484.0],["2011-08-02",5.0953,5.1153,4.9893,4.9893,566496.0],["2011-08-03",5.0633,5.4514,5.0593,5.3014,5030676.0],["2011-08-04",5.2814,5.2814,5.0573,5.0893,2321172.0],["2011-08-05",5.1353,5.1934,4.8853,5.1353,1318716.0],["2011-08-08",4.9273,4.9473,4.6852,4.7372,1856736.0],["2011-08-09",4.8273,4.9893,4.7933,4.9753,2009448.0],["2011-08-10",4.9653,5.0633,4.9513,5.0013,1523844.0],["2011-08-11",5.0753,5.0813,4.9353,5.0353,1476216.0],["2011-08-12",5.0813,5.1814,4.9993,5.1814,705600.0],["2011-08-15",5.3394,5.4314,5.2434,5.4194,1124424.0],["2011-08-16",5.4414,5.4414,5.2894,5.3534,906948.0],["2011-08-17",5.3774,5.4134,5.3374,5.3894,575064.0],["2011-08-18",5.2854,5.3014,5.1554,5.2034,758520.0],["2011-08-19",5.1914,5.2414,5.1614,5.2234,498960.0],["2011-08-22",5.3434,5.3774,5.0093,5.0693,1612800.0],["2011-08-23",5.1434,5.1874,5.0533,5.1834,994140.0],["2011-08-24",5.1874,5.2774,5.1874,5.2394,896112.0],["2011-08-25",5.2814,5.2894,5.1834,5.2194,1111068.0],["2011-08-26",5.1934,5.2934,5.1413,5.2614,1026396.0],["2011-08-29",5.4459,5.4459,5.3546,5.383,993132.0],["2011-08-30",5.3932,5.4033,5.2918,5.3384,826308.0],["2011-08-31",5.3688,5.4256,5.3465,5.3749,729540.0],["2011-09-01",5.3871,5.3972,5.2837,5.306,431928.0],["2011-09-02",5.2431,5.3668,5.231,5.3445,481068.0],["2011-09-06",5.2107,5.2958,5.1843,5.2918,563472.0],["2011-09-07",5.3222,5.4236,5.3222,5.4216,415800.0],["2011-09-08",5.4114,5.4216,5.3709,5.381,447300.0],["2011-09-09",5.3364,5.3384,5.2614,5.2999,475776.0],["2011-09-12",5.2614,5.2877,5.1519,5.2269,1072008.0],["2011-09-13",5.2249,5.3972,5.1701,5.3486,768600.0],["2011-09-14",5.3526,5.4743,5.2958,5.4378,819756.0],["2011-09-15",5.4783,5.6162,5.4621,5.4864,1469664.0],["2011-09-16",5.5736,5.5736,5.4236,5.5189,873432.0],["2011-09-19",5.4885,5.531,5.4418,5.5209,843948.0],["2011-09-20",5.5756,5.677,5.5473,5.5919,10569132.0],["2011-09-21",5.6142,5.6426,5.4276,5.4601,1048068.0],["2011-09-22",5.3019,5.3141,5.1174,5.1701,2290932.0],["2011-09-23",5.156,5.2026,5.1397,5.2006,994896.0],["2011-09-26",5.2006,5.2147,5.0242,5.0992,1394064.0],["2011-09-27",5.1701,5.2715,5.1336,5.16,1296288.0],["2011-09-28",5.1499,5.162,4.9208,4.9309,1353492.0],["2011-09-29",4.9958,5.0627,4.9573,5.0039,1302588.0],["2011-09-30",4.9796,5.0181,4.9309,4.935,602784.0],["2011-10-03",4.9654,4.9654,4.6369,4.6653,2767212.0],["2011-10-04",4.6187,4.6633,4.493,4.6633,3024000.0],["2011-10-05",4.643,4.8275,4.6024,4.793,3508596.0],["2011-10-06",4.9573,5.0242,4.8397,4.9471,2008692.0],["2011-10-07",4.9938,5.0201,4.9187,4.9431,945000.0],["2011-10-10",4.9958,5.0647,4.9958,5.0221,468972.0],["2011-10-11",5.0079,5.0343,4.9674,5.01,609084.0],["2011-10-12",5.089,5.2127,5.087,5.089,1079316.0],["2011-10-13",5.1113,5.1337,5.0161,5.0404,1010016.0],["2011-10-14",5.089,5.1377,5.0586,5.0911,516600.0],["2011-10-17",5.085,5.1499,5.0586,5.1215,694512.0],["2011-10-18",5.1032,5.1904,5.085,5.1661,794052.0],["2011-10-19",4.9654,5.1174,4.9512,5.1093,7406784.0],["2011-10-20",5.1032,5.1519,5.0708,5.1397,1771560.0],["2011-10-21",5.2006,5.2006,5.1195,5.1499,1155672.0],["2011-10-24",5.1965,5.1965,5.0809,5.1215,1166760.0],["2011-10-25",5.089,5.1235,5.0485,5.087,1326780.0],["2011-10-26",5.1316,5.1377,5.0688,5.0911,1240596.0],["2011-10-27",5.2026,5.2229,5.087,5.0972,1515780.0],["2011-10-28",5.1113,5.1478,5.0972,5.1235,1610028.0],["2011-10-31",5.1742,5.1742,5.0505,5.087,1023372.0],["2011-11-01",4.9877,5.089,4.9674,5.0708,1372644.0],["2011-11-02",5.1458,5.158,5.0647,5.083,1171548.0],["2011-11-03",5.0911,5.1681,5.0607,5.1458,1056888.0],["2011-11-04",5.1539,5.1924,5.1113,5.1823,1184904.0],["2011-11-07",5.1904,5.2817,5.1823,5.2087,2183832.0],["2011-11-08",5.2188,5.2371,5.1783,5.2289,929124.0],["2011-11-09",5.1924,5.2675,5.16,5.2229,1258740.0],["2011-11-10",5.2756,5.308,5.2249,5.2492,1247400.0],["2011-11-11",5.3019,5.3506,5.2573,5.3405,1069236.0],["2011-11-14",5.3526,5.3526,5.2837,5.3303,731052.0],["2011-11-15",5.3323,5.4114,5.31,5.3121,769104.0],["2011-11-16",5.2877,5.306,5.2208,5.2249,871920.0],["2011-11-17",5.2208,5.2472,5.1742,5.2046,610848.0],["2011-11-18",5.2046,5.2208,5.1641,5.1783,973980.0],["2011-11-21",5.1661,5.1864,5.1053,5.1336,719208.0],["2011-11-22",5.1316,5.1783,5.1235,5.1377,674604.0],["2011-11-23",5.1195,5.1255,5.0688,5.0911,1010016.0],["2011-11-25",5.0931,5.1701,5.0931,5.1458,245700.0],["2011-11-28",5.3185,5.3185,5.2342,5.2424,844704.0],["2011-11-29",5.2568,5.2815,5.1499,5.189,702828.0],["2011-11-30",5.3021,5.3123,5.2507,5.2733,994140.0],["2011-12-01",5.3123,5.3165,5.2548,5.2753,570780.0],["2011-12-02",5.3144,5.3452,5.2712,5.3082,544320.0],["2011-12-05",5.3514,5.4049,5.3452,5.3925,789768.0],["2011-12-06",5.4172,5.4172,5.3658,5.3781,754488.0],["2011-12-07",5.374,5.3822,5.3041,5.3432,537264.0],["2011-12-08",5.3185,5.3884,5.2466,5.3329,652176.0],["2011-12-09",5.3658,5.4049,5.3103,5.3391,748440.0],["2011-12-12",5.2979,5.3658,5.2938,5.3452,544572.0],["2011-12-13",5.3493,5.4049,5.2774,5.3555,1579536.0],["2011-12-14",5.3267,5.3452,5.228,5.2548,717444.0],["2011-12-15",5.2959,5.411,5.2877,5.3452,544824.0],["2011-12-16",5.3206,5.3617,5.2938,5.3432,457632.0],["2011-12-19",5.3617,5.372,5.335,5.3411,802872.0],["2011-12-20",5.3802,5.4151,5.3699,5.3863,767340.0],["2011-12-21",5.4069,5.4357,5.3781,5.4213,817992.0],["2011-12-22",5.448,5.5097,5.4419,5.4645,1002456.0],["2011-12-23",5.4645,5.4994,5.4562,5.4994,1085868.0],["2011-12-27",5.5652,5.7502,5.5405,5.7276,687960.0],["2011-12-28",5.7317,5.7523,5.6063,5.6803,782460.0],["2011-12-29",5.703,5.7173,5.6824,5.7112,586656.0],["2011-12-30",5.7256,5.7276,5.6844,5.6947,713160.0],["2012-01-03",5.7441,5.7543,5.7071,5.7523,1193220.0],["2012-01-04",5.7543,5.8921,5.7276,5.8756,1845144.0],["2012-01-05",5.8407,5.8777,5.7358,5.8571,1037736.0],["2012-01-06",5.8839,5.9065,5.8242,5.888,459144.0],["2012-01-09",5.962,6.0134,5.888,5.9682,1042776.0],["2012-01-10",5.9949,6.0237,5.8489,5.8941,1464624.0],["2012-01-11",5.8818,5.925,5.8345,5.888,848988.0],["2012-01-12",5.9168,5.9188,5.8284,5.8756,831600.0],["2012-01-13",5.8756,5.9106,5.8407,5.8818,773640.0],["2012-01-17",5.9599,5.9908,5.9332,5.9517,1127952.0],["2012-01-18",5.9538,5.9661,5.8962,5.8962,697284.0],["2012-01-19",5.9332,5.9579,5.8284,5.9003,867888.0],["2012-01-20",5.9209,5.927,5.8469,5.9024,493920.0],["2012-01-23",5.9147,6.0237,5.9044,5.9168,856548.0],["2012-01-24",5.9168,5.9168,5.8489,5.8633,617148.0],["2012-01-25",5.853,5.9312,5.8078,5.9209,568008.0],["2012-01-26",5.9558,5.9558,5.9085,5.9188,871164.0],["2012-01-27",5.9024,5.9291,5.9003,5.9168,413784.0],["2012-01-30",5.9044,5.9497,5.8859,5.9497,378252.0],["2012-01-31",6.0093,6.0093,5.925,5.9969,494676.0],["2012-02-01",6.0216,6.0833,5.9949,6.0031,680652.0],["2012-02-02",5.9723,5.9743,5.8695,5.8798,936180.0],["2012-02-03",5.9435,5.9435,5.8427,5.8736,1098468.0],["2012-02-06",5.8592,5.8592,5.7914,5.8181,1186920.0],["2012-02-07",5.8078,5.8777,5.8037,5.8345,744912.0],["2012-02-08",5.8345,5.925,5.814,5.8633,766332.0],["2012-02-09",5.9764,6.0134,5.9126,5.9394,1731240.0],["2012-02-10",5.9538,5.9887,5.777,5.9188,1303848.0],["2012-02-13",5.9661,6.0997,5.9209,6.0422,1312668.0],["2012-02-14",6.0524,6.0956,6.0422,6.0689,653688.0],["2012-02-15",6.0915,6.0936,6.0134,6.0298,532980.0],["2012-02-16",6.0196,6.0915,5.9784,6.0709,561960.0],["2012-02-17",6.0812,6.1059,6.0648,6.0833,556164.0],["2012-02-21",6.147,6.1532,6.0751,6.1388,1089648.0],["2012-02-22",6.1388,6.147,6.1162,6.1285,958104.0],["2012-02-23",6.1429,6.2169,6.1121,6.1614,2021544.0],["2012-02-24",6.1429,6.219,6.1409,6.1717,824040.0],["2012-02-27",6.2019,6.2851,6.1394,6.2539,129024.0],["2012-02-28",6.2539,6.2852,6.2081,6.2227,873432.0],["2012-02-29",6.2643,6.2768,6.1498,6.1852,872928.0],["2012-03-01",6.2102,6.2289,6.1436,6.1706,1563408.0],["2012-03-02",6.1811,6.2123,6.1311,6.1582,1978704.0],["2012-03-05",6.1623,6.2456,6.1269,6.2248,763560.0],["2012-03-06",6.1727,6.2602,6.1457,6.2477,726264.0],["2012-03-07",6.2747,6.3018,6.2269,6.2831,1455804.0],["2012-03-08",6.333,6.408,6.3122,6.3955,696024.0],["2012-03-09",6.4017,6.4933,6.3872,6.4475,673596.0],["2012-03-12",6.4496,6.5912,6.4496,6.5246,841932.0],["2012-03-13",6.5683,6.5849,6.4975,6.5849,502488.0],["2012-03-14",6.5516,6.5579,6.4559,6.4704,958860.0],["2012-03-15",6.4621,6.4808,6.3643,6.4517,962388.0],["2012-03-16",6.485,6.485,6.4017,6.4434,497952.0],["2012-03-19",6.4538,6.46,6.3622,6.3872,573300.0],["2012-03-20",6.3601,6.3663,6.2435,6.2581,1246392.0],["2012-03-21",6.2643,6.3039,6.204,6.2997,975744.0],["2012-03-22",6.2935,6.3747,6.2456,6.3455,550116.0],["2012-03-23",6.3455,6.4684,6.3205,6.3643,991620.0],["2012-03-26",6.4288,6.4455,6.3414,6.4267,656712.0],["2012-03-27",6.46,6.46,6.3976,6.4288,456876.0],["2012-03-28",6.4205,6.4496,6.3643,6.433,551376.0],["2012-03-29",6.433,6.4746,6.3913,6.4746,656712.0],["2012-03-30",6.5121,6.587,6.4975,6.5787,724752.0],["2012-04-02",6.6058,6.637,6.4767,6.5808,1061424.0],["2012-04-03",6.5808,6.6141,6.5537,6.5849,556164.0],["2012-04-04",6.5475,6.5808,6.4892,6.5142,674604.0],["2012-04-05",6.5246,6.5246,6.3913,6.4371,625212.0],["2012-04-09",6.4017,6.4017,6.256,6.3018,872928.0],["2012-04-10",6.2976,6.3101,6.1415,6.1748,1178352.0],["2012-04-11",6.2081,6.2602,6.1727,6.2602,787500.0],["2012-04-12",6.2768,6.4226,6.2768,6.4226,617400.0],["2012-04-13",6.4496,6.4642,6.3372,6.3372,556416.0],["2012-04-16",6.3955,6.3955,6.2602,6.2872,385056.0],["2012-04-17",6.3518,6.3726,6.2914,6.3101,369684.0],["2012-04-18",6.2956,6.3434,6.2602,6.3434,564984.0],["2012-04-19",6.3372,6.3643,6.2976,6.3247,435708.0],["2012-04-20",6.3872,6.4017,6.3497,6.3788,443772.0],["2012-04-23",6.3497,6.3622,6.2872,6.3559,713916.0],["2012-04-24",6.3476,6.383,6.3226,6.3767,655704.0],["2012-04-25",6.4205,6.4684,6.3934,6.4684,331632.0],["2012-04-26",6.4538,6.6994,6.4538,6.6869,703584.0],["2012-04-27",6.6994,6.7057,6.587,6.6453,720720.0],["2012-04-30",6.6828,6.6828,6.5329,6.5662,948024.0],["2012-05-01",6.5787,6.5995,6.4954,6.5454,1329804.0],["2012-05-02",6.535,6.5516,6.4788,6.4975,771120.0],["2012-05-03",6.51,6.5412,6.485,6.5079,501480.0],["2012-05-04",6.5079,6.5454,6.4538,6.485,313488.0],["2012-05-07",6.4538,6.5183,6.4538,6.5079,481320.0],["2012-05-08",6.4725,6.5121,6.3497,6.4101,591444.0],["2012-05-09",6.2747,6.4954,6.2477,6.4725,872928.0],["2012-05-10",6.5724,6.5724,6.4392,6.4663,422352.0],["2012-05-11",6.4621,6.5079,6.4142,6.4559,403200.0],["2012-05-14",6.4059,6.4392,6.3497,6.3788,381528.0],["2012-05-15",6.3663,6.485,6.3559,6.4038,246960.0],["2012-05-16",6.4038,6.5162,6.4038,6.4892,438228.0],["2012-05-17",6.4808,6.4954,6.4205,6.4559,721224.0],["2012-05-18",6.4559,6.46,6.3143,6.3455,755496.0],["2012-05-21",6.3372,6.4538,6.3143,6.4413,274680.0],["2012-05-22",6.4788,6.4954,6.4455,6.4684,581364.0],["2012-05-23",6.4434,6.5162,6.4371,6.5037,1093680.0],["2012-05-24",6.535,6.5579,6.4975,6.5371,350784.0],["2012-05-25",6.5454,6.5454,6.485,6.5162,419328.0],["2012-05-29",6.5763,6.6922,6.5363,6.6521,839916.0],["2012-05-30",6.5847,6.6205,6.5531,6.591,357084.0],["2012-05-31",6.6037,6.6374,6.5573,6.5953,345996.0],["2012-06-01",6.4941,6.6479,6.4773,6.5953,1043532.0],["2012-06-04",6.6353,6.709,6.5679,6.688,1098468.0],["2012-06-05",6.7027,6.7428,6.6163,6.6816,1304604.0],["2012-06-06",6.7048,6.7723,6.6943,6.7638,866376.0],["2012-06-07",6.8081,6.8523,6.7238,6.846,2390472.0],["2012-06-08",6.8123,6.9514,6.7596,6.905,937944.0],["2012-06-11",6.9766,6.9851,6.9029,6.9197,1263276.0],["2012-06-12",6.9408,7.0757,6.8481,6.9872,1152396.0],["2012-06-13",6.9535,7.0462,6.886,7.0251,1539720.0],["2012-06-14",7.0272,7.0757,6.9008,6.9134,1112832.0],["2012-06-15",6.8945,6.9724,6.865,6.9366,796824.0],["2012-06-18",6.9366,7.0883,6.9324,7.0672,1213380.0],["2012-06-19",7.1199,7.1368,6.9893,7.063,4009572.0],["2012-06-20",7.0082,7.0946,6.8544,6.9155,3170412.0],["2012-06-21",6.9134,6.9577,6.7638,6.7807,612360.0],["2012-06-22",6.7807,6.8123,6.6985,6.7765,618660.0],["2012-06-25",6.7196,6.8144,6.6901,6.8017,1483776.0],["2012-06-26",6.7786,6.9535,6.7659,6.9134,843696.0],["2012-06-27",6.9092,7.0019,6.9029,6.9851,439740.0],["2012-06-28",6.9471,7.0251,6.9155,7.0167,1711332.0],["2012-06-29",7.1115,7.1494,6.964,7.0736,417816.0],["2012-07-02",7.0715,7.1789,7.0314,7.1578,463428.0],["2012-07-03",7.1726,7.2,7.1452,7.1726,1818180.0],["2012-07-05",7.1895,7.1937,7.1536,7.16,588168.0],["2012-07-06",7.1431,7.1452,7.0293,7.101,312984.0],["2012-07-09",7.0799,7.0967,7.0167,7.0651,179424.0],["2012-07-10",7.0904,7.141,7.0125,7.0251,264348.0],["2012-07-11",7.0104,7.0462,6.9598,6.9977,336672.0],["2012-07-12",6.9851,6.9977,6.8291,6.846,980028.0],["2012-07-13",6.8818,6.9872,6.8586,6.9682,870408.0],["2012-07-16",6.9724,7.1431,6.9661,7.1115,346752.0],["2012-07-17",7.1241,7.1305,7.0293,7.0399,427392.0],["2012-07-18",7.023,7.1115,7.0188,7.0778,310464.0],["2012-07-19",7.1199,7.1199,7.042,7.0841,338184.0],["2012-07-20",7.0841,7.0841,6.9745,6.9998,430416.0],["2012-07-23",6.9535,6.983,6.8755,6.9619,683928.0],["2012-07-24",6.9998,7.0546,6.9092,6.945,324072.0],["2012-07-25",7.0082,7.0588,6.8902,6.9619,418320.0],["2012-07-26",7.0567,7.2358,7.0567,7.2147,927864.0],["2012-07-27",7.2274,7.2463,7.0609,7.1431,412524.0],["2012-07-30",7.1115,7.2147,7.0651,7.1578,439992.0],["2012-07-31",6.9745,7.0567,6.964,7.0104,3772188.0],["2012-08-01",7.023,7.1199,6.9956,7.1199,1197000.0],["2012-08-02",7.101,7.1642,7.0125,7.1515,916776.0],["2012-08-03",7.1642,7.219,7.0799,7.1705,720468.0],["2012-08-06",7.2169,7.2295,7.1621,7.1747,382788.0],["2012-08-07",7.2253,7.396,7.2168,7.3728,1089648.0],["2012-08-08",7.3517,7.4781,7.3517,7.4276,757512.0],["2012-08-09",7.4592,7.4781,7.4086,7.455,810936.0],["2012-08-10",7.4444,7.5182,7.4276,7.4866,546840.0],["2012-08-13",7.4845,7.5329,7.4571,7.5097,505008.0],["2012-08-14",7.5435,7.5856,7.5118,7.5561,613368.0],["2012-08-15",7.5772,7.653,7.5477,7.6256,553644.0],["2012-08-16",7.6256,7.7183,7.594,7.6867,584136.0],["2012-08-17",7.672,7.7141,7.613,7.6488,1017072.0],["2012-08-20",7.6446,7.7268,7.6067,7.7078,656460.0],["2012-08-21",7.7352,7.7436,7.6488,7.672,988092.0],["2012-08-22",7.6551,7.7963,7.613,7.7331,689472.0],["2012-08-23",7.7141,7.7394,7.5392,7.6551,1432620.0],["2012-08-24",7.6741,7.6762,7.5392,7.5435,799092.0],["2012-08-27",7.5371,7.5413,7.455,7.4613,686196.0],["2012-08-28",7.5203,7.5203,7.4381,7.4781,577332.0],["2012-08-29",7.5324,7.5324,7.3855,7.4323,696528.0],["2012-08-30",7.411,7.4238,7.3216,7.3535,675360.0],["2012-08-31",7.3685,7.3727,7.2471,7.279,623196.0],["2012-09-04",7.2641,7.3472,7.2471,7.3088,663012.0],["2012-09-05",7.3024,7.3173,7.2684,7.296,513828.0],["2012-09-06",7.3578,7.4366,7.3514,7.4047,946764.0],["2012-09-07",7.4196,7.5048,7.4174,7.4856,406980.0],["2012-09-10",7.4941,7.5111,7.443,7.46,206136.0],["2012-09-11",7.4771,7.5197,7.4217,7.4473,453096.0],["2012-09-12",7.4643,7.5921,7.4047,7.5857,465192.0],["2012-09-13",7.5729,7.6602,7.5559,7.5835,427392.0],["2012-09-14",7.6006,7.6474,7.411,7.4728,581112.0],["2012-09-17",7.4728,7.4728,7.262,7.345,819504.0],["2012-09-18",7.3408,7.5133,7.3408,7.4451,400680.0],["2012-09-19",7.4664,7.6155,7.4366,7.5005,389844.0],["2012-09-20",7.4984,7.4984,7.2641,7.4047,627984.0],["2012-09-21",7.4494,7.4494,7.3621,7.3834,558936.0],["2012-09-24",7.3748,7.5644,7.3301,7.5218,483588.0],["2012-09-25",7.5729,7.6666,7.5239,7.5686,489132.0],["2012-09-26",7.5686,7.6325,7.4962,7.5921,700056.0],["2012-09-27",7.6219,7.6815,7.4877,7.5303,1042272.0],["2012-09-28",7.5303,7.6006,7.4473,7.5708,604296.0],["2012-10-01",7.6474,7.7007,7.5218,7.5495,437724.0],["2012-10-02",7.5516,7.558,7.4473,7.4558,539784.0],["2012-10-03",7.4558,7.4941,7.4281,7.4409,410256.0],["2012-10-04",7.4749,7.4749,7.411,7.4387,974736.0],["2012-10-05",7.4473,7.4643,7.3876,7.4068,467208.0],["2012-10-08",7.3983,7.4068,7.3578,7.3983,806148.0],["2012-10-09",7.3876,7.394,7.3408,7.3514,628488.0],["2012-10-10",7.3855,7.3898,7.3067,7.3472,375984.0],["2012-10-11",7.3791,7.3919,7.2854,7.3024,518616.0],["2012-10-12",7.3046,7.311,7.1832,7.2811,629496.0],["2012-10-15",7.262,7.3067,7.2279,7.2939,461916.0],["2012-10-16",7.2982,7.3557,7.2662,7.328,433440.0],["2012-10-17",7.3173,7.4217,7.3173,7.3685,1089144.0],["2012-10-18",7.3748,7.394,7.3301,7.3365,1181880.0],["2012-10-19",7.3259,7.3301,7.1917,7.2215,932400.0],["2012-10-22",7.2151,7.262,7.1853,7.2258,579600.0],["2012-10-23",7.1683,7.2513,7.1406,7.2322,1073772.0],["2012-10-24",7.2385,7.2854,7.2023,7.2151,367416.0],["2012-10-25",7.2492,7.2726,7.1725,7.2194,306936.0],["2012-10-26",7.213,7.2726,7.196,7.2151,336924.0],["2012-10-31",7.3024,7.3898,7.2875,7.3152,1289232.0],["2012-11-01",7.3152,7.3706,7.262,7.2641,700812.0],["2012-11-02",7.311,7.3621,7.279,7.3195,638820.0],["2012-11-05",7.3131,7.3727,7.2769,7.3259,427392.0],["2012-11-06",7.3514,7.3791,7.2897,7.2897,710388.0],["2012-11-07",7.2662,7.2662,6.9255,7.1768,1319976.0],["2012-11-08",7.2449,7.3578,7.2002,7.23,1076292.0],["2012-11-09",7.2045,7.2322,7.1023,7.1491,418068.0],["2012-11-12",7.213,7.213,7.0384,7.0767,462168.0],["2012-11-13",7.0277,7.1534,7.0277,7.1363,494172.0],["2012-11-14",7.1725,7.1725,7.0937,7.1385,693504.0],["2012-11-15",7.1044,7.1214,6.9489,7.0171,893340.0],["2012-11-16",7.0171,7.1023,6.9596,7.0511,622944.0],["2012-11-19",7.0597,7.1534,7.0597,7.1321,905184.0],["2012-11-20",7.1555,7.1938,7.1172,7.1853,662760.0],["2012-11-21",7.213,7.262,7.1214,7.2364,414036.0],["2012-11-23",7.2598,7.4047,7.196,7.2407,592956.0],["2012-11-26",7.2407,7.2726,7.2236,7.262,521136.0],["2012-11-27",7.2641,7.279,7.1725,7.1768,577332.0],["2012-11-28",7.1973,7.2985,7.1671,7.2662,879480.0],["2012-11-29",7.3071,7.3222,7.2597,7.2769,693504.0],["2012-11-30",7.2683,7.3179,7.2532,7.3157,634788.0],["2012-12-03",7.3222,7.3351,7.2317,7.3179,496440.0],["2012-12-04",7.3114,7.3351,7.1391,7.1563,1448244.0],["2012-12-05",7.1693,7.2899,7.1693,7.2425,708876.0],["2012-12-06",7.236,7.3179,7.2274,7.2382,367920.0],["2012-12-07",7.264,7.3114,7.2468,7.2705,484344.0],["2012-12-10",7.2576,7.3975,7.2576,7.3803,551628.0],["2012-12-11",7.404,7.4406,7.3825,7.4083,511056.0],["2012-12-12",7.4341,7.4794,7.3932,7.4083,437220.0],["2012-12-13",7.3954,7.4492,7.3458,7.348,342216.0],["2012-12-14",7.3458,7.4148,7.3437,7.3695,278964.0],["2012-12-17",7.3695,7.4255,7.3243,7.4234,403704.0],["2012-12-18",7.4212,7.4406,7.3652,7.376,561204.0],["2012-12-19",7.3803,7.4212,7.348,7.4061,518364.0],["2012-12-20",7.4621,7.4621,7.3889,7.4341,372708.0],["2012-12-21",7.4083,7.4578,7.3997,7.4557,579348.0],["2012-12-24",7.4514,7.5375,7.4471,7.5009,202356.0],["2012-12-26",7.488,7.5311,7.4557,7.4794,304416.0],["2012-12-27",7.4837,7.4858,7.4191,7.4557,554652.0],["2012-12-28",7.4191,7.4966,7.4083,7.488,445536.0],["2012-12-31",7.5095,7.5914,7.4664,7.5914,748188.0],["2013-01-02",7.684,7.7378,7.6667,7.7206,808164.0],["2013-01-03",7.7615,7.8089,7.7206,7.7723,608832.0],["2013-01-04",7.8326,7.8842,7.8046,7.8842,730044.0],["2013-01-07",7.8821,8.0522,7.8821,8.007,856800.0],["2013-01-08",7.9962,8.0048,7.9036,7.9725,930384.0],["2013-01-09",8.0307,8.0307,7.9036,7.9682,520128.0],["2013-01-10",7.9898,7.9898,7.8886,7.9036,617904.0],["2013-01-11",7.9058,7.9209,7.839,7.8907,350028.0],["2013-01-14",7.8907,7.9122,7.8433,7.9015,473256.0],["2013-01-15",7.9058,7.9101,7.8606,7.8972,312984.0],["2013-01-16",7.8649,7.8929,7.7141,7.7227,1949220.0],["2013-01-17",7.7443,7.7701,7.6947,7.7356,1581048.0],["2013-01-18",7.7421,7.8756,7.7184,7.8606,706356.0],["2013-01-22",7.9079,8.0113,7.8993,7.979,687204.0],["2013-01-23",7.9704,7.9898,7.9036,7.9639,393120.0],["2013-01-24",7.979,7.9898,7.9402,7.979,384804.0],["2013-01-25",7.9898,8.119,7.979,8.0221,483840.0],["2013-01-28",8.0458,8.0458,7.9316,7.9618,524412.0],["2013-01-29",7.9876,8.0221,7.9682,8.0005,335412.0],["2013-01-30",8.0005,8.1707,8.0005,8.1254,645624.0],["2013-01-31",8.1534,8.1599,7.9941,8.0415,506520.0],["2013-02-01",8.0824,8.0824,8.0092,8.0415,317268.0],["2013-02-04",8.0716,8.0716,7.9747,8.0371,430668.0],["2013-02-05",8.091,8.1793,8.0695,8.147,717192.0],["2013-02-06",8.1276,8.259,8.1276,8.2396,573804.0],["2013-02-07",8.2762,8.315,8.2267,8.3106,1555848.0],["2013-02-08",8.2913,8.6251,8.2913,8.5497,827820.0],["2013-02-11",8.554,8.554,8.4226,8.4786,522648.0],["2013-02-12",8.4894,8.5282,8.3666,8.4033,1074276.0],["2013-02-13",8.4162,8.5346,8.3688,8.526,361620.0],["2013-02-14",8.5411,8.5519,8.4636,8.5109,566496.0],["2013-02-15",8.5088,8.5346,8.4033,8.4636,669564.0],["2013-02-19",8.4636,8.4851,8.4183,8.4636,648900.0],["2013-02-20",8.4959,8.5971,8.4463,8.5002,410760.0],["2013-02-21",8.5002,8.5002,8.3989,8.4829,626472.0],["2013-02-22",8.4722,8.5454,8.4162,8.5368,560448.0],["2013-02-25",8.582,8.5842,8.4786,8.5066,1028916.0],["2013-02-26",8.5632,8.6329,8.5632,8.6002,183456.0],["2013-02-27",8.622,8.6852,8.5328,8.5632,685188.0],["2013-02-28",8.5872,8.6416,8.4783,8.6329,519624.0],["2013-03-01",8.5894,8.7548,8.5763,8.6939,631008.0],["2013-03-04",8.7287,8.9007,8.6939,8.7962,1168524.0],["2013-03-05",8.8223,8.8223,8.6438,8.6917,1043028.0],["2013-03-06",8.6895,8.7178,8.5719,8.5785,623700.0],["2013-03-07",8.5153,8.5436,8.4021,8.4849,987588.0],["2013-03-08",8.4979,8.6286,8.4914,8.6177,785232.0],["2013-03-11",8.6111,8.6351,8.4936,8.5632,693756.0],["2013-03-12",8.5458,8.5458,8.1278,8.2345,1876896.0],["2013-03-13",8.1757,8.278,7.8687,8.2083,3082968.0],["2013-03-14",8.2083,8.376,8.1887,8.3607,1159704.0],["2013-03-15",8.3651,8.4239,8.3172,8.4174,588924.0],["2013-03-18",8.352,8.4849,8.339,8.376,809172.0],["2013-03-19",8.3673,8.3803,8.1887,8.2671,561456.0],["2013-03-20",8.2562,8.3433,8.1844,8.2802,910728.0],["2013-03-21",8.2628,8.2628,8.0494,8.1365,763308.0],["2013-03-22",8.1408,8.2606,8.1365,8.1909,664272.0],["2013-03-25",8.2693,8.3477,8.167,8.2214,597492.0],["2013-03-26",8.278,8.2802,8.2018,8.2366,1097964.0],["2013-03-27",8.2388,8.2715,8.1278,8.2519,695772.0],["2013-03-28",8.2497,8.3172,8.241,8.2867,1165248.0],["2013-04-01",8.3041,8.3172,8.2105,8.241,441756.0],["2013-04-02",8.2867,8.3803,8.2366,8.278,843192.0],["2013-04-03",8.2737,8.3041,8.1931,8.2301,882252.0],["2013-04-04",8.2149,8.278,8.2149,8.241,523404.0],["2013-04-05",8.1648,8.2345,8.1191,8.18,1980972.0],["2013-04-08",8.1844,8.2018,8.1365,8.1996,1422792.0],["2013-04-09",8.1996,8.3041,8.1953,8.2628,1373148.0],["2013-04-10",8.2889,8.3716,8.2693,8.2976,815472.0],["2013-04-11",8.2889,8.3564,8.278,8.3216,1414476.0],["2013-04-12",8.315,8.3695,8.2758,8.3041,2055312.0],["2013-04-15",8.3041,8.3063,8.13,8.1321,935676.0],["2013-04-16",8.1909,8.2845,8.1844,8.2606,877968.0],["2013-04-17",8.2475,8.2475,8.0886,8.1212,1302588.0],["2013-04-18",8.1365,8.18,8.0777,8.1321,593460.0],["2013-04-19",8.1561,8.2018,8.1321,8.1953,370944.0],["2013-04-22",8.2083,8.2083,8.1387,8.1844,580860.0],["2013-04-23",8.1757,8.2998,8.1604,8.2824,1184148.0],["2013-04-24",8.2824,8.3368,8.2432,8.3259,1600704.0],["2013-04-25",8.3477,8.3716,8.3107,8.3259,1470168.0],["2013-04-26",8.339,8.3825,8.3128,8.3651,924588.0],["2013-04-29",8.3825,8.3869,8.3259,8.3259,1373652.0],["2013-04-30",8.3281,8.4457,8.3041,8.4152,938700.0],["2013-05-01",8.4348,8.524,8.3891,8.4761,1002708.0],["2013-05-02",8.5153,8.5393,8.3825,8.4043,1101492.0],["2013-05-03",8.4457,8.5458,8.3738,8.3825,702576.0],["2013-05-06",8.4043,8.4282,8.2976,8.3455,701820.0],["2013-05-07",8.3607,8.3825,8.3433,8.352,719712.0],["2013-05-08",8.2845,8.315,8.2127,8.2258,9205560.0],["2013-05-09",8.2432,8.2845,8.2105,8.2366,1416996.0],["2013-05-10",8.2323,8.3738,8.2258,8.3194,1228752.0],["2013-05-13",8.3477,8.3586,8.1996,8.2192,815976.0],["2013-05-14",8.2192,8.3629,8.2192,8.3542,1014300.0],["2013-05-15",8.3542,8.3542,8.2083,8.3216,930636.0],["2013-05-16",8.3216,8.437,8.1691,8.3934,1073772.0],["2013-05-17",8.3716,8.4936,8.352,8.4326,1281168.0],["2013-05-20",8.3673,8.5175,8.3607,8.5175,542304.0],["2013-05-21",8.5284,8.6808,8.5284,8.6482,807408.0],["2013-05-22",8.6438,8.683,8.413,8.4348,686448.0],["2013-05-23",8.3803,8.3847,8.217,8.3085,562968.0],["2013-05-24",8.2998,8.3368,8.2562,8.3346,518616.0],["2013-05-28",8.4152,8.4696,8.3782,8.3825,691236.0],["2013-05-29",8.3913,8.3913,8.0963,8.0985,1300572.0],["2013-05-30",8.0963,8.1799,7.9708,8.017,1828764.0],["2013-05-31",8.0148,8.0324,7.9752,7.9972,1344168.0],["2013-06-03",7.9972,8.0104,7.6295,7.9532,2638440.0],["2013-06-04",7.9201,7.9664,7.7352,7.7924,1132740.0],["2013-06-05",7.7506,7.7836,7.5172,7.5722,2345364.0],["2013-06-06",7.5722,7.7638,7.5722,7.7638,2630376.0],["2013-06-07",7.8321,7.9223,7.7638,7.8629,1365588.0],["2013-06-10",7.9179,7.9708,7.8563,7.8651,764568.0],["2013-06-11",7.8343,7.8959,7.8012,7.8232,631008.0],["2013-06-12",7.8827,7.8827,7.7065,7.7946,984060.0],["2013-06-13",7.7528,7.8188,7.6405,7.788,647640.0],["2013-06-14",7.7704,8.0324,7.711,7.9444,803628.0],["2013-06-17",8.0588,8.1293,8.0368,8.0721,744912.0],["2013-06-18",8.0743,8.1403,8.0677,8.1029,611100.0],["2013-06-19",8.1029,8.1337,7.973,7.9774,387324.0],["2013-06-20",7.9135,7.9179,7.6515,7.6735,1415736.0],["2013-06-21",7.6977,7.7616,7.5744,7.6471,650664.0],["2013-06-24",7.6141,7.6383,7.4886,7.5282,805140.0],["2013-06-25",7.5987,7.6823,7.5458,7.6669,733572.0],["2013-06-26",7.7396,7.9554,7.7396,7.9135,1233288.0],["2013-06-27",7.9333,7.9818,7.8871,7.9686,838656.0],["2013-06-28",7.9928,8.0809,7.9289,8.0412,692496.0],["2013-07-01",8.0853,8.1359,8.0743,8.0919,516852.0],["2013-07-02",8.1095,8.1249,7.9642,8.0544,807408.0],["2013-07-03",8.0566,8.061,7.9884,8.028,338436.0],["2013-07-05",8.0522,8.0963,7.9135,8.0478,324324.0],["2013-07-08",8.0853,8.1557,8.0743,8.1557,522648.0],["2013-07-09",8.2042,8.2108,7.9972,8.0456,846720.0],["2013-07-10",8.0368,8.1117,8.0192,8.0302,447300.0],["2013-07-11",8.0919,8.1359,7.9421,8.0566,833364.0],["2013-07-12",8.0743,8.1095,7.9642,8.1007,479052.0],["2013-07-15",8.1205,8.1689,8.0148,8.0456,540036.0],["2013-07-16",8.0368,8.0412,7.9554,7.962,518112.0],["2013-07-17",7.9576,8.1073,7.9576,8.0258,561456.0],["2013-07-18",8.0588,8.1117,7.9796,8.0148,732312.0],["2013-07-19",7.9994,8.0721,7.9708,8.0346,695772.0],["2013-07-22",8.0368,8.061,7.9686,7.9972,692748.0],["2013-07-23",8.0082,8.0985,8.006,8.0809,513072.0],["2013-07-24",8.0677,8.0985,7.9355,8.0104,838908.0],["2013-07-25",7.9906,8.1139,7.9906,8.0743,329112.0],["2013-07-26",8.0368,8.1689,8.0016,8.1513,356580.0],["2013-07-29",8.1403,8.3231,8.1359,8.2966,940716.0],["2013-07-30",8.3055,8.3055,8.2218,8.246,485604.0],["2013-07-31",8.2614,8.2702,8.1733,8.2086,353808.0],["2013-08-01",8.2658,8.2658,8.0919,8.1249,704592.0],["2013-08-02",8.1051,8.1271,8.017,8.0765,474264.0],["2013-08-05",8.0478,8.1117,7.9928,8.0544,275688.0],["2013-08-06",8.1513,8.3451,8.1381,8.1535,750456.0],["2013-08-07",8.1777,8.2218,8.061,8.0941,607320.0],["2013-08-08",8.0831,8.1667,8.0368,8.0544,401940.0],["2013-08-09",8.0236,8.0765,7.9818,8.0566,287280.0],["2013-08-12",8.061,8.1491,8.0566,8.0787,579852.0],["2013-08-13",8.0941,8.1822,8.0522,8.0809,386820.0],["2013-08-14",8.1491,8.2196,8.1051,8.202,495180.0],["2013-08-15",8.1799,8.2152,8.1205,8.202,370188.0],["2013-08-16",8.1866,8.1866,7.951,8.0148,510804.0],["2013-08-19",8.0148,8.0258,7.8717,7.9906,735588.0],["2013-08-20",7.9906,8.0324,7.9003,7.9377,557928.0],["2013-08-21",7.9245,7.9245,7.8277,7.8387,466956.0],["2013-08-22",7.8343,7.9686,7.8166,7.951,545076.0],["2013-08-23",8.0016,8.1117,7.9664,7.9686,559944.0],["2013-08-26",8.0148,8.0148,7.8849,7.9223,773892.0],["2013-08-27",7.8871,7.9201,7.7506,7.7748,877464.0],["2013-08-28",7.7592,7.8328,7.6366,7.6567,1409688.0],["2013-08-29",7.6366,7.7079,7.5987,7.6567,870912.0],["2013-08-30",7.679,7.9041,7.6723,7.8885,945504.0],["2013-09-03",7.9487,7.9531,7.8439,7.9197,572796.0],["2013-09-04",7.9509,8.0089,7.8974,7.9554,594972.0],["2013-09-05",7.9888,8.02,7.8417,7.8684,431172.0],["2013-09-06",7.9264,8.0222,7.8929,7.9509,272412.0],["2013-09-09",7.9999,8.1136,7.9977,8.069,281232.0],["2013-09-10",8.1136,8.2184,8.0802,8.1939,543816.0],["2013-09-11",8.2117,8.2117,8.1025,8.156,448812.0],["2013-09-12",8.176,8.2228,8.0267,8.0289,413784.0],["2013-09-13",8.0512,8.0713,7.9554,7.9732,338184.0],["2013-09-16",8.0445,8.1404,8.0401,8.127,409248.0],["2013-09-17",8.1426,8.2986,8.1359,8.2964,754992.0],["2013-09-18",8.2763,8.4703,8.1939,8.4703,579600.0],["2013-09-19",8.4703,8.5148,8.3722,8.4034,472500.0],["2013-09-20",8.4012,8.4012,8.2852,8.3009,335412.0],["2013-09-23",8.2696,8.4212,8.2474,8.4078,420840.0],["2013-09-24",8.4101,8.5594,8.3499,8.5238,710640.0],["2013-09-25",8.5594,8.5817,8.3588,8.4234,426636.0],["2013-09-26",8.4234,8.4925,8.3655,8.4123,224532.0],["2013-09-27",8.4123,8.4814,8.3343,8.468,332640.0],["2013-09-30",8.468,8.497,8.4012,8.4747,483084.0],["2013-10-01",8.4703,8.4769,8.3945,8.4569,1495872.0],["2013-10-02",8.4547,8.4836,8.4234,8.4569,557676.0],["2013-10-03",8.4301,8.4925,8.3142,8.3298,570276.0],["2013-10-04",8.3031,8.3521,8.2318,8.2451,435456.0],["2013-10-07",8.2005,8.3298,8.1783,8.2362,311724.0],["2013-10-08",8.1916,8.263,8.1537,8.1827,380772.0],["2013-10-09",8.1627,8.2474,8.1627,8.1849,618156.0],["2013-10-10",8.2407,8.3165,8.1805,8.2786,754488.0],["2013-10-11",8.2808,8.3499,8.2518,8.2919,405216.0],["2013-10-14",8.2518,8.3031,8.2228,8.2763,305424.0],["2013-10-15",8.2496,8.2786,8.1872,8.2362,625968.0],["2013-10-16",8.2451,8.3031,8.2095,8.2919,1599192.0],["2013-10-17",8.312,8.5148,8.312,8.5059,431928.0],["2013-10-18",8.546,8.6374,8.5148,8.6062,496440.0],["2013-10-21",8.653,8.7132,8.5839,8.7088,392112.0],["2013-10-22",8.7444,8.8024,8.7065,8.789,584388.0],["2013-10-23",8.7801,8.7823,8.6486,8.653,288792.0],["2013-10-24",8.6508,8.7533,8.6062,8.7444,415296.0],["2013-10-25",8.76,8.789,8.6508,8.789,374220.0],["2013-10-28",8.7957,8.8514,8.7556,8.8336,289800.0],["2013-10-29",8.8514,8.9049,8.8002,8.8982,655200.0],["2013-10-30",8.9161,8.9428,8.8046,8.8581,493920.0],["2013-10-31",8.8247,8.8247,8.5929,8.7756,560700.0],["2013-11-01",8.7645,8.8314,8.7377,8.7556,242424.0],["2013-11-04",8.7377,8.8314,8.7377,8.7912,192780.0],["2013-11-05",8.8113,8.8158,8.7132,8.7266,234360.0],["2013-11-06",8.7801,8.9005,8.7266,8.8693,301644.0],["2013-11-07",8.8113,8.9718,8.8113,8.8559,501480.0],["2013-11-08",8.8403,8.9049,8.7489,8.8581,541548.0],["2013-11-11",8.8447,8.8915,8.8314,8.8648,330876.0],["2013-11-12",8.8224,8.8804,8.7756,8.8403,249732.0],["2013-11-13",8.838,8.9406,8.7845,8.9138,263592.0],["2013-11-14",8.9584,8.9852,8.8826,8.9138,420336.0],["2013-11-15",8.9829,9.1613,8.9205,9.1345,444528.0],["2013-11-18",9.2237,9.2504,9.1412,9.1991,365148.0],["2013-11-19",9.2014,9.2482,8.9606,8.9829,412020.0],["2013-11-20",8.9785,9.0877,8.9071,8.9495,309708.0],["2013-11-21",8.9517,8.974,8.8804,8.9116,422352.0],["2013-11-22",8.9718,8.9718,8.8581,8.896,523404.0],["2013-11-25",8.8938,8.8938,8.7177,8.7578,850248.0],["2013-11-26",8.7015,8.7646,8.6767,8.7015,685944.0],["2013-11-27",8.7465,8.7894,8.6136,8.6203,1164996.0],["2013-11-29",8.6203,8.7262,8.5865,8.6271,461916.0],["2013-12-02",8.5888,8.6947,8.5505,8.6068,1131228.0],["2013-12-03",8.5775,8.5955,8.4851,8.5392,475272.0],["2013-12-04",8.5234,8.5572,8.4671,8.5009,354312.0],["2013-12-05",8.5279,8.5324,8.404,8.431,319284.0],["2013-12-06",8.4536,8.5279,8.4333,8.4806,390348.0],["2013-12-09",8.4964,8.5189,8.4062,8.4175,530208.0],["2013-12-10",8.4152,8.4445,8.298,8.3386,1769040.0],["2013-12-11",8.3386,8.3431,8.1899,8.2079,3185028.0],["2013-12-12",8.2034,8.3161,8.1944,8.3003,770364.0],["2013-12-13",8.3454,8.44,8.3138,8.3837,492156.0],["2013-12-16",8.4513,8.4806,8.3995,8.4648,987336.0],["2013-12-17",8.449,8.4829,8.3386,8.3612,2883384.0],["2013-12-18",8.3905,8.3905,8.2755,8.3409,1157184.0],["2013-12-19",8.3792,8.4333,8.3341,8.3589,3798648.0],["2013-12-20",8.4062,8.5279,8.3566,8.3792,1454292.0],["2013-12-23",8.4062,8.5324,8.4062,8.4716,701316.0],["2013-12-24",8.5144,8.7601,8.4941,8.7308,430416.0],["2013-12-26",8.7894,8.8525,8.7578,8.8051,502236.0],["2013-12-27",8.8412,8.8457,8.7668,8.8119,373212.0],["2013-12-30",8.7939,8.8254,8.7691,8.8006,275184.0],["2013-12-31",8.7916,8.8502,8.7916,8.8389,297108.0],["2014-01-02",8.7939,8.8412,8.6947,8.7443,546840.0],["2014-01-03",8.7961,8.8457,8.7578,8.7691,289296.0],["2014-01-06",8.7871,8.8389,8.7488,8.7488,324072.0],["2014-01-07",8.7555,8.8164,8.7217,8.724,342720.0],["2014-01-08",8.724,8.7443,8.6519,8.6767,353808.0],["2014-01-09",8.6992,8.6992,8.564,8.6271,679896.0],["2014-01-10",8.6361,8.7961,8.6316,8.7713,415800.0],["2014-01-13",8.742,8.8367,8.6158,8.6226,565740.0],["2014-01-14",8.6248,8.6248,8.4761,8.4829,648900.0],["2014-01-15",8.4851,8.5257,8.4671,8.4919,358848.0],["2014-01-16",8.4919,8.564,8.4783,8.5617,440748.0],["2014-01-17",8.5527,8.5775,8.4581,8.5167,456120.0],["2014-01-21",8.5167,8.5167,8.422,8.4468,368424.0],["2014-01-22",8.422,8.4513,8.3521,8.3521,740376.0],["2014-01-23",8.3386,8.3566,8.298,8.3273,657216.0],["2014-01-24",8.2935,8.3792,8.289,8.3499,913248.0],["2014-01-27",8.3566,8.4175,8.2507,8.2507,632268.0],["2014-01-28",8.2259,8.3206,8.2259,8.2665,462672.0],["2014-01-29",8.2282,8.262,8.1606,8.2124,852012.0],["2014-01-30",8.2304,8.2823,8.2169,8.253,448056.0],["2014-01-31",8.2259,8.3273,8.1899,8.2913,526176.0],["2014-02-03",8.3206,8.3612,8.1809,8.1944,643608.0],["2014-02-04",8.1741,8.2147,8.0727,8.1425,849492.0],["2014-02-05",8.102,8.1809,8.0276,8.0501,1065708.0],["2014-02-06",8.0704,8.1516,8.0186,8.0749,834120.0],["2014-02-07",8.1313,8.2935,8.1132,8.2935,416052.0],["2014-02-10",8.3003,8.422,8.2395,8.4085,429660.0],["2014-02-11",8.4288,8.5054,8.4062,8.4243,704088.0],["2014-02-12",8.4693,8.5617,8.4693,8.5347,568764.0],["2014-02-13",8.5279,8.5752,8.4919,8.5234,512064.0],["2014-02-14",8.5189,8.5707,8.4986,8.546,611604.0],["2014-02-18",8.5437,8.5955,8.5121,8.5234,465948.0],["2014-02-19",8.5369,8.5414,8.4265,8.4445,464184.0],["2014-02-20",8.4265,8.4874,8.422,8.449,378504.0],["2014-02-21",8.4513,8.4671,8.3454,8.3544,640080.0],["2014-02-24",8.3927,8.4536,8.3431,8.3792,2171736.0],["2014-02-25",8.3792,8.3995,8.3386,8.3882,1086372.0],["2014-02-26",8.4544,8.4544,8.3311,8.3311,830592.0],["2014-02-27",8.3357,8.3996,8.3106,8.3448,1213884.0],["2014-02-28",8.3791,8.6348,8.3676,8.5389,628992.0],["2014-03-03",8.5092,8.6416,8.4932,8.6234,846216.0],["2014-03-04",8.6439,8.717,8.6348,8.6416,767340.0],["2014-03-05",8.6553,8.6645,8.5069,8.5138,683172.0],["2014-03-06",8.5275,8.5845,8.5161,8.5366,695520.0],["2014-03-07",8.5366,8.5571,8.4065,8.443,656208.0],["2014-03-10",8.4407,8.4453,8.3403,8.3494,729540.0],["2014-03-11",8.3836,8.4795,8.3288,8.4795,955584.0],["2014-03-12",8.443,8.6576,8.443,8.6393,883008.0],["2014-03-13",8.6736,8.7558,8.5914,8.6279,554148.0],["2014-03-14",8.6211,8.6896,8.6211,8.6667,607824.0],["2014-03-17",8.6804,8.8129,8.6759,8.701,875700.0],["2014-03-18",8.7375,8.7489,8.669,8.7329,457380.0],["2014-03-19",8.7147,8.806,8.6804,8.7056,434448.0],["2014-03-20",8.6759,8.7444,8.6256,8.6919,557676.0],["2014-03-21",8.6941,8.9316,8.6827,8.9133,2713788.0],["2014-03-24",8.9156,8.9613,8.8197,8.9202,493164.0],["2014-03-25",8.9224,8.9384,8.8494,8.8951,562464.0],["2014-03-26",8.8996,8.9498,8.8951,8.9019,674856.0],["2014-03-27",8.9202,8.9476,8.8631,8.8928,536256.0],["2014-03-28",8.8791,8.9658,8.8791,8.9544,357588.0],["2014-03-31",9.0161,9.0229,8.9681,9.0069,350028.0],["2014-04-01",9.0069,9.0275,8.975,9.0183,334908.0],["2014-04-02",9.032,9.0549,9.0046,9.0183,247968.0],["2014-04-03",9.0572,9.0572,8.9247,8.9476,192528.0],["2014-04-04",8.9544,9.0183,8.8882,8.8973,225540.0],["2014-04-07",8.8905,8.8973,8.7398,8.7398,406728.0],["2014-04-08",8.7763,8.8266,8.6759,8.7603,578088.0],["2014-04-09",8.7489,8.8403,8.7238,8.8243,291060.0],["2014-04-10",8.9065,8.9887,8.8631,8.9225,614124.0],["2014-04-11",8.927,8.9498,8.8836,8.8859,273168.0],["2014-04-14",8.9042,9.0069,8.9042,8.9658,279720.0],["2014-04-15",8.9658,9.0663,8.9407,9.0024,540540.0],["2014-04-16",9.0731,9.0846,9.0092,9.0777,475020.0],["2014-04-17",9.0686,9.1211,9.064,9.0709,208908.0],["2014-04-21",9.064,9.0709,8.9932,8.9978,215964.0],["2014-04-22",9.0069,9.0115,8.8859,8.9202,516348.0],["2014-04-23",8.9567,9.0914,8.9453,9.0914,233856.0],["2014-04-24",9.1256,9.1599,9.0594,9.0731,301644.0],["2014-04-25",9.0457,9.064,8.9179,8.943,221004.0],["2014-04-28",8.943,8.9955,8.9042,8.9316,447048.0],["2014-04-29",8.9544,8.9955,8.8973,8.9247,393120.0],["2014-04-30",8.9316,8.9361,8.8608,8.9019,400932.0],["2014-05-01",8.8722,8.927,8.8585,8.9019,237888.0],["2014-05-02",8.9042,8.9795,8.8357,8.959,437976.0],["2014-05-05",8.9841,9.0343,8.9498,9.0138,422100.0],["2014-05-06",9.048,9.2056,8.959,9.1827,789768.0],["2014-05-07",9.2238,9.3197,9.2056,9.2946,337176.0],["2014-05-08",9.2877,9.4019,9.2877,9.3471,358092.0],["2014-05-09",9.3836,9.3836,9.2626,9.2786,318024.0],["2014-05-12",9.3288,9.3859,9.2512,9.274,336672.0],["2014-05-13",9.306,9.3357,9.1782,9.2558,308952.0],["2014-05-14",9.2535,9.322,9.2467,9.3106,200844.0],["2014-05-15",9.2923,9.3129,9.1964,9.2078,213696.0],["2014-05-16",9.2078,9.2375,9.1393,9.217,175140.0],["2014-05-19",9.217,9.2512,9.1804,9.233,267876.0],["2014-05-20",9.1964,9.3129,9.1964,9.3083,1143828.0],["2014-05-21",9.2946,9.3471,9.2467,9.3174,582372.0],["2014-05-22",9.3174,9.4704,9.3174,9.4316,348012.0],["2014-05-23",9.4316,9.475,9.4179,9.4567,309708.0],["2014-05-27",9.5412,9.6005,9.5001,9.5777,463680.0],["2014-05-28",9.6239,9.6239,9.3883,9.4599,309960.0],["2014-05-29",9.4253,9.4599,9.2798,9.2913,306684.0],["2014-05-30",9.326,9.4599,9.2636,9.3953,308952.0],["2014-06-02",9.4091,9.4576,9.3745,9.423,403200.0],["2014-06-03",9.416,9.4992,9.3883,9.4645,421344.0],["2014-06-04",9.4622,9.4738,9.3722,9.4391,226044.0],["2014-06-05",9.4322,9.61,9.4045,9.6054,390600.0],["2014-06-06",9.5615,9.6562,9.5615,9.6262,635040.0],["2014-06-09",9.6493,9.7209,9.6077,9.61,352548.0],["2014-06-10",9.6354,9.6424,9.5869,9.6123,343728.0],["2014-06-11",9.6123,9.6724,9.5038,9.5985,365148.0],["2014-06-12",9.5569,9.5985,9.4276,9.4391,475272.0],["2014-06-13",9.4899,9.4899,9.4114,9.4507,316764.0],["2014-06-16",9.4946,9.5361,9.4461,9.4645,291816.0],["2014-06-17",9.4645,9.5408,9.3999,9.5361,197064.0],["2014-06-18",9.5523,9.5916,9.5292,9.5708,256032.0],["2014-06-19",9.61,9.6308,9.5292,9.5338,250740.0],["2014-06-20",9.5869,9.6193,9.5361,9.5384,456624.0],["2014-06-23",9.5292,9.6031,9.4853,9.5084,506268.0],["2014-06-24",9.5431,9.5454,9.483,9.4853,399420.0],["2014-06-25",9.5269,9.5893,9.4807,9.5269,354816.0],["2014-06-26",9.5038,9.5315,9.4645,9.5084,175644.0],["2014-06-27",9.4692,9.6655,9.4692,9.6378,154476.0],["2014-06-30",9.6516,9.6516,9.5662,9.6354,439488.0],["2014-07-01",9.6354,9.7001,9.6077,9.6401,229320.0],["2014-07-02",9.61,9.61,9.4507,9.4807,353052.0],["2014-07-03",9.4807,9.5384,9.4484,9.4807,230832.0],["2014-07-07",9.5038,9.5177,9.356,9.3768,428904.0],["2014-07-08",9.3883,9.4391,9.3652,9.423,406224.0],["2014-07-09",9.3929,9.4761,9.3814,9.4484,282996.0],["2014-07-10",9.4507,9.4738,9.4322,9.4599,202608.0],["2014-07-11",9.4553,9.4553,9.3514,9.3537,161532.0],["2014-07-14",9.3606,9.4114,9.319,9.3629,165816.0],["2014-07-15",9.3675,9.3675,9.2936,9.3306,183708.0],["2014-07-16",9.3629,9.3745,9.319,9.3375,157752.0],["2014-07-17",9.3491,9.4437,9.3491,9.3837,197820.0],["2014-07-18",9.386,9.513,9.3698,9.4507,147420.0],["2014-07-21",9.4692,9.5638,9.4345,9.5384,223020.0],["2014-07-22",9.5569,9.5893,9.4345,9.4923,340452.0],["2014-07-23",9.5384,9.5569,9.4784,9.5107,167580.0],["2014-07-24",9.5107,9.6354,9.4946,9.6262,190008.0],["2014-07-25",9.5777,9.6585,9.5546,9.6031,170352.0],["2014-07-28",9.6031,9.6978,9.5731,9.6886,535500.0],["2014-07-29",9.7001,9.7001,9.4414,9.4784,312984.0],["2014-07-30",9.4692,9.4784,9.2359,9.2636,387828.0],["2014-07-31",9.2451,9.2613,9.1366,9.1574,304416.0],["2014-08-01",9.1181,9.2243,8.8895,9.1712,628488.0],["2014-08-04",9.192,9.2128,9.0996,9.1828,230328.0],["2014-08-05",9.1458,9.192,9.0303,9.0604,258804.0],["2014-08-06",9.0188,9.1597,9.0072,9.0765,283248.0],["2014-08-07",9.095,9.229,9.0373,9.1042,234108.0],["2014-08-08",9.0534,9.2382,9.0534,9.229,155988.0],["2014-08-11",9.2844,9.4368,9.2451,9.4183,460404.0],["2014-08-12",9.4461,9.4461,9.259,9.2659,236376.0],["2014-08-13",9.3237,9.3398,9.2059,9.2359,229824.0],["2014-08-14",9.2267,9.4276,9.2151,9.416,164052.0],["2014-08-15",9.4507,9.5523,9.3467,9.5361,246456.0],["2014-08-18",9.5846,9.5939,9.453,9.52,308700.0],["2014-08-19",9.5477,9.5939,9.5246,9.5546,268380.0],["2014-08-20",9.5384,9.5731,9.4668,9.5246,210420.0],["2014-08-21",9.5223,9.5662,9.4946,9.5615,147924.0],["2014-08-22",9.5315,9.5823,9.4946,9.5569,175644.0],["2014-08-25",9.5569,9.7232,9.5269,9.7209,300636.0],["2014-08-26",9.7371,9.8918,9.7232,9.8502,370944.0],["2014-08-27",9.8199,9.9367,9.7731,9.8199,496440.0],["2014-08-28",9.7825,9.8432,9.7451,9.8222,175896.0],["2014-08-29",9.8736,9.9203,9.7404,9.9156,165564.0],["2014-09-02",9.8713,9.9156,9.7848,9.8315,207396.0],["2014-09-03",9.7872,9.8572,9.7101,9.7755,275688.0],["2014-09-04",9.7802,9.8923,9.7521,9.8619,269892.0],["2014-09-05",9.8315,9.904,9.8105,9.8946,144900.0],["2014-09-08",9.904,9.904,9.7685,9.8339,911484.0],["2014-09-09",9.8082,9.8082,9.7241,9.7802,220248.0],["2014-09-10",9.7404,9.7568,9.6564,9.7264,219492.0],["2014-09-11",9.7288,9.7451,9.598,9.7334,158508.0],["2014-09-12",9.7451,9.7615,9.4204,9.4718,549612.0],["2014-09-15",9.4438,9.4485,9.2943,9.4298,455364.0],["2014-09-16",9.3994,9.5349,9.3994,9.5092,831348.0],["2014-09-17",9.4952,9.5092,9.299,9.327,763560.0],["2014-09-18",9.3644,9.3644,9.285,9.306,719460.0],["2014-09-19",9.3083,9.3854,9.2686,9.355,845712.0],["2014-09-22",9.2873,9.3877,9.2686,9.2756,464940.0],["2014-09-23",9.2663,9.3434,9.2312,9.2639,395892.0],["2014-09-24",9.2709,9.2709,9.1261,9.1378,696780.0],["2014-09-25",9.1331,9.1752,8.9439,8.9463,700056.0],["2014-09-26",8.9673,9.035,8.8902,9.0093,587916.0],["2014-09-29",8.9813,9.0304,8.9019,8.9533,419832.0],["2014-09-30",8.979,9.0047,8.8388,8.8762,871416.0],["2014-10-01",8.8528,8.9019,8.8505,8.8575,390348.0],["2014-10-02",8.8902,8.8902,8.5632,8.7407,1233036.0],["2014-10-03",8.736,8.7757,8.6426,8.666,1135764.0],["2014-10-06",8.701,8.8341,8.6987,8.7968,916524.0],["2014-10-07",8.7641,8.8412,8.708,8.7244,806904.0],["2014-10-08",8.7641,8.7804,8.6543,8.7617,719460.0],["2014-10-09",8.7477,8.9182,8.7477,8.8341,647388.0],["2014-10-10",8.8715,8.8785,8.7314,8.7687,610596.0],["2014-10-13",8.7664,8.8411,8.68,8.7267,372456.0],["2014-10-14",8.8061,8.8295,8.7244,8.8201,926604.0],["2014-10-15",8.7664,8.7968,8.6216,8.7454,1008252.0],["2014-10-16",8.6426,9.0257,8.6333,8.9439,887292.0],["2014-10-17",9.0163,9.0817,8.9066,8.9252,549108.0],["2014-10-20",8.9276,9.0304,8.8925,9.0163,510300.0],["2014-10-21",9.0747,9.2382,9.028,9.2032,818496.0],["2014-10-22",9.2149,9.3293,9.1518,9.2219,418572.0],["2014-10-23",9.32,9.32,9.2312,9.2873,525420.0],["2014-10-24",9.3013,9.3387,9.2266,9.3013,618660.0],["2014-10-27",9.2943,9.299,9.1565,9.2266,360612.0],["2014-10-28",9.2616,9.3457,9.2125,9.3317,471744.0],["2014-10-29",9.3363,9.3644,9.2429,9.362,453600.0],["2014-10-30",9.3363,9.4625,9.292,9.4438,577836.0],["2014-10-31",9.4415,9.4905,9.3901,9.4812,515088.0],["2014-11-03",9.4835,9.4835,9.3714,9.4204,383292.0],["2014-11-04",9.3924,9.4251,9.3434,9.3457,256284.0],["2014-11-05",9.4578,9.4578,9.2312,9.299,575316.0],["2014-11-06",9.2733,9.2896,9.1612,9.2429,643860.0],["2014-11-07",9.2756,9.4578,9.2242,9.4391,577584.0],["2014-11-10",9.4601,9.5839,9.4368,9.5653,415044.0],["2014-11-11",9.6003,9.6073,9.4905,9.6003,364896.0],["2014-11-12",9.5653,9.6143,9.4765,9.5933,458892.0],["2014-11-13",9.5933,9.6143,9.4788,9.5349,296604.0],["2014-11-14",9.5396,9.6166,9.4812,9.5185,239904.0],["2014-11-17",9.4531,9.5793,9.4158,9.4695,584892.0],["2014-11-18",9.5022,9.5349,9.4345,9.5302,280224.0],["2014-11-19",9.598,9.7124,9.5209,9.7007,562212.0],["2014-11-20",9.7031,9.8759,9.675,9.8035,654444.0],["2014-11-21",9.9016,9.9156,9.7054,9.7077,450576.0],["2014-11-24",9.7381,9.8012,9.675,9.7685,294588.0],["2014-11-25",9.785,9.8677,9.6881,9.8394,312228.0],["2014-11-26",9.8984,9.9528,9.7425,9.8417,657972.0],["2014-11-28",9.8724,9.9339,9.7874,9.8063,383040.0],["2014-12-01",9.8866,9.9268,9.7921,9.8535,912996.0],["2014-12-02",9.8677,10.0969,9.8157,9.9882,606564.0],["2014-12-03",10.0284,10.104,9.9693,9.9977,502236.0],["2014-12-04",9.9906,10.1584,9.9859,10.1584,483084.0],["2014-12-05",10.1442,10.1442,10.019,10.0662,338184.0],["2014-12-08",10.0875,10.0993,9.8724,9.9244,481572.0],["2014-12-09",9.9433,9.9433,9.7543,9.7827,565488.0],["2014-12-10",9.7378,9.7827,9.6362,9.7023,742140.0],["2014-12-11",9.7472,9.7827,9.6102,9.7543,675864.0],["2014-12-12",9.7236,9.7283,9.57,9.6078,308700.0],["2014-12-15",9.648,9.648,9.3573,9.4306,623952.0],["2014-12-16",9.4329,9.5015,9.2746,9.355,366912.0],["2014-12-17",9.4117,9.4377,9.3172,9.3904,432180.0],["2014-12-18",9.4518,9.5913,9.3833,9.5818,598752.0],["2014-12-19",9.5842,9.6716,9.3975,9.4211,949284.0],["2014-12-22",9.4211,9.5345,9.4046,9.5251,414792.0],["2014-12-23",9.57,9.6881,9.5038,9.6881,280476.0],["2014-12-24",9.6669,9.9103,9.6669,9.8016,264852.0],["2014-12-26",9.7992,9.9197,9.7992,9.8937,138348.0],["2014-12-29",9.8843,10.0379,9.8724,9.9433,308196.0],["2014-12-30",9.9268,9.9315,9.811,9.8488,174888.0],["2014-12-31",9.9055,9.9882,9.8228,9.8937,250488.0],["2015-01-02",9.9173,10.0733,9.837,10.0308,356580.0],["2015-01-05",10.019,10.026,9.9103,9.9244,729540.0],["2015-01-06",9.9079,9.9741,9.8535,9.9008,378756.0],["2015-01-07",9.915,10.0355,9.8346,9.9859,298620.0],["2015-01-08",9.9977,10.1513,9.9599,10.1111,289548.0],["2015-01-09",10.1111,10.2883,10.0969,10.1938,253512.0],["2015-01-12",10.2458,10.2671,10.1702,10.1749,537264.0],["2015-01-13",10.2103,10.2954,10.1324,10.2198,241668.0],["2015-01-14",10.1229,10.2907,10.0497,10.2387,437724.0],["2015-01-15",10.2978,10.2978,10.0,10.104,242172.0],["2015-01-16",10.0473,10.1607,9.9811,10.1466,276192.0],["2015-01-20",10.1442,10.2103,9.9244,9.941,434196.0],["2015-01-21",9.9764,10.0544,9.9008,9.9717,350784.0],["2015-01-22",9.993,10.2883,9.9504,10.2222,345240.0],["2015-01-23",10.2222,10.2741,10.1489,10.1749,285264.0],["2015-01-26",10.1773,10.1773,10.0355,10.0544,337176.0],["2015-01-27",10.0166,10.0875,9.9788,10.0213,276948.0],["2015-01-28",10.052,10.0662,9.9481,9.993,594216.0],["2015-01-29",10.0071,10.0142,9.9244,9.9859,555912.0],["2015-01-30",9.9977,9.9977,9.863,9.915,442260.0],["2015-02-02",9.9197,10.0544,9.9197,9.9906,321300.0],["2015-02-03",10.0875,10.1111,9.9906,10.0497,753480.0],["2015-02-04",9.9977,10.4726,9.9977,10.3592,762804.0],["2015-02-05",10.4112,10.7869,10.4112,10.7444,809424.0],["2015-02-06",10.7042,10.7775,10.5175,10.5908,396648.0],["2015-02-09",10.5932,10.6475,10.4254,10.4537,315756.0],["2015-02-10",10.4679,10.553,10.3663,10.5364,302400.0],["2015-02-11",10.5081,10.7326,10.4277,10.7231,419832.0],["2015-02-12",10.7491,10.9996,10.69,10.9665,497700.0],["2015-02-13",10.9665,11.009,10.8909,10.9169,448056.0],["2015-02-17",10.9311,10.9996,10.8531,10.8767,470988.0],["2015-02-18",10.7916,10.8105,10.5175,10.5742,721476.0],["2015-02-19",10.5742,10.6026,10.4254,10.5057,1023624.0],["2015-02-20",10.4963,10.7113,10.4561,10.6829,594720.0],["2015-02-23",10.6428,10.7916,10.6168,10.7113,826812.0],["2015-02-24",10.7066,10.9122,10.6759,10.82,619416.0],["2015-02-25",10.8439,11.0089,10.808,10.961,4462668.0],["2015-02-26",10.9873,11.0089,10.8606,10.918,3056004.0],["2015-02-27",10.8654,10.961,10.8463,10.8654,370944.0],["2015-03-02",10.8798,10.9132,10.7746,10.8582,306180.0],["2015-03-03",10.8511,11.0041,10.8296,10.9586,288540.0],["2015-03-04",10.9276,10.9276,10.6024,10.6455,357588.0],["2015-03-05",10.6407,10.765,10.6383,10.7315,385560.0],["2015-03-06",10.557,10.5977,10.2008,10.3012,782208.0],["2015-03-09",10.3036,10.3227,10.2415,10.2749,766836.0],["2015-03-10",10.1434,10.2964,9.9785,10.1841,608076.0],["2015-03-11",10.1387,10.2558,10.1124,10.1841,447552.0],["2015-03-12",10.2534,10.3586,10.2056,10.2869,414792.0],["2015-03-13",10.2725,10.2964,10.1148,10.1721,560700.0],["2015-03-16",10.165,10.2295,10.1052,10.1913,855288.0],["2015-03-17",10.1482,10.349,10.1482,10.2941,876204.0],["2015-03-18",10.2964,10.6479,10.2678,10.5092,1389528.0],["2015-03-19",10.4686,10.5522,10.4375,10.5092,862596.0],["2015-03-20",10.5499,10.7865,10.5499,10.7148,1482012.0],["2015-03-23",10.7865,10.918,10.7172,10.8343,841932.0],["2015-03-24",10.8487,10.9682,10.7961,10.9228,600012.0],["2015-03-25",10.9228,10.9873,10.7985,10.8917,482832.0],["2015-03-26",10.8272,11.0447,10.7913,10.9084,711900.0],["2015-03-27",10.9013,11.0232,10.7746,10.8439,390348.0],["2015-03-30",10.8654,11.0017,10.8535,10.9204,221004.0],["2015-03-31",10.8487,10.9754,10.7794,10.8869,340200.0],["2015-04-01",10.8893,10.9778,10.7602,10.7913,379260.0],["2015-04-02",10.8319,11.0328,10.8319,10.9443,452340.0],["2015-04-06",10.9563,11.181,10.9443,11.126,241164.0],["2015-04-07",11.1212,11.224,10.9371,10.9682,321804.0],["2015-04-08",10.7459,10.7578,10.6287,10.6598,7327908.0],["2015-04-09",10.6981,10.722,10.6503,10.6646,1571472.0],["2015-04-10",10.6885,10.722,10.6646,10.6933,1023372.0],["2015-04-13",10.6646,10.6789,10.6287,10.6526,1287972.0],["2015-04-14",10.6861,10.7148,10.6264,10.667,1158192.0],["2015-04-15",10.6718,10.722,10.6526,10.6789,709632.0],["2015-04-16",10.7411,10.7411,10.6311,10.71,607320.0],["2015-04-17",10.6311,10.71,10.5546,10.7029,666288.0],["2015-04-20",10.71,10.7435,10.6383,10.7172,648648.0],["2015-04-21",10.7196,10.7196,10.5761,10.6837,706608.0],["2015-04-22",10.71,10.7244,10.6622,10.6742,260568.0],["2015-04-23",10.6861,10.71,10.6479,10.6837,272916.0],["2015-04-24",10.6933,10.7291,10.6574,10.7029,665532.0],["2015-04-27",10.7196,10.7339,10.6718,10.6766,471996.0],["2015-04-28",10.7005,10.7268,10.6383,10.6526,555660.0],["2015-04-29",10.6598,10.6957,10.5809,10.6431,338436.0],["2015-04-30",10.557,10.6216,10.4112,10.502,616896.0],["2015-05-01",10.4829,10.6311,10.4231,10.5666,455868.0],["2015-05-04",10.6216,10.6622,10.5188,10.5307,364896.0],["2015-05-05",10.4494,10.6072,10.4494,10.5546,321300.0],["2015-05-06",10.624,10.7029,10.5451,10.5905,479304.0],["2015-05-07",10.6455,10.6957,10.5475,10.6957,437724.0],["2015-05-08",10.7363,10.8009,10.7124,10.7268,461412.0],["2015-05-11",10.8056,10.8056,10.6885,10.7315,339696.0],["2015-05-12",10.7674,10.777,10.6335,10.6383,714924.0],["2015-05-13",10.6957,10.7435,10.655,10.6861,446040.0],["2015-05-14",10.7148,10.7578,10.6694,10.7507,398664.0],["2015-05-15",10.7363,10.7698,10.655,10.7292,426132.0],["2015-05-18",10.7411,10.7411,10.6574,10.6694,334152.0],["2015-05-19",10.6407,10.777,10.6048,10.7268,656964.0],["2015-05-20",10.7507,10.7698,10.6789,10.6933,523908.0],["2015-05-21",10.6789,10.7315,10.6311,10.6981,469728.0],["2015-05-22",10.6766,10.7483,10.6479,10.7292,355572.0],["2015-05-26",10.7578,10.7602,10.5475,10.5905,568008.0],["2015-05-27",10.634,10.6582,10.4865,10.5687,378000.0],["2015-05-28",10.5494,10.5615,10.4308,10.5058,499464.0],["2015-05-29",10.484,10.501,10.4066,10.4647,263844.0],["2015-06-01",10.4574,10.4792,10.3364,10.4235,372708.0],["2015-06-02",10.4598,10.5542,10.4405,10.5276,385560.0],["2015-06-03",10.5639,10.5711,10.4211,10.4574,321048.0],["2015-06-04",10.4332,10.5203,10.3945,10.4042,417816.0],["2015-06-05",10.3921,10.4405,10.3147,10.3389,349020.0],["2015-06-08",10.3292,10.409,10.288,10.3993,479808.0],["2015-06-09",10.4163,10.5179,10.3993,10.4647,247716.0],["2015-06-10",10.5469,10.605,10.4647,10.5687,286272.0],["2015-06-11",10.6074,10.6824,10.5615,10.6607,454356.0],["2015-06-12",10.6486,10.6849,10.5929,10.6171,594972.0],["2015-06-15",10.6147,10.6147,10.4816,10.4913,333900.0],["2015-06-16",10.501,10.5736,10.4356,10.5494,489888.0],["2015-06-17",10.5808,10.8034,10.5784,10.7574,1639008.0],["2015-06-18",10.8034,10.8566,10.7744,10.8397,339696.0],["2015-06-19",10.8083,10.8373,10.7695,10.7865,528948.0],["2015-06-22",10.8228,10.8615,10.7357,10.8083,412524.0],["2015-06-23",10.7574,10.8518,10.7236,10.8349,325080.0],["2015-06-24",10.8639,10.922,10.8397,10.8905,617400.0],["2015-06-25",10.9462,11.0042,10.9292,10.9849,1254708.0],["2015-06-26",10.9752,11.0091,10.922,10.9994,376740.0],["2015-06-29",10.9389,10.9389,10.7671,10.7695,390096.0],["2015-06-30",10.7816,10.8179,10.7139,10.7986,382536.0],["2015-07-01",10.7913,10.9752,10.7332,10.8155,364140.0],["2015-07-02",10.8155,10.8712,10.7768,10.8034,344988.0],["2015-07-06",10.7163,10.7453,10.6631,10.6897,487620.0],["2015-07-07",10.6752,10.8518,10.6558,10.8421,516600.0],["2015-07-08",10.7986,10.9002,10.7574,10.8566,307944.0],["2015-07-09",10.9026,10.951,10.6921,10.7236,298116.0],["2015-07-10",10.7429,10.7841,10.7284,10.7574,217728.0],["2015-07-13",10.7671,10.8107,10.7163,10.7768,702828.0],["2015-07-14",10.7937,10.8687,10.7792,10.8204,1073016.0],["2015-07-15",10.7986,10.8373,10.6534,10.6728,365148.0],["2015-07-16",10.697,10.7865,10.697,10.7284,375984.0],["2015-07-17",10.7115,10.7333,10.6921,10.7115,393120.0],["2015-07-20",10.6994,10.7091,10.4066,10.4308,564984.0],["2015-07-21",10.4332,10.4671,10.1622,10.1816,699048.0],["2015-07-22",10.1622,10.1816,10.0316,10.0751,492408.0],["2015-07-23",10.1066,10.2493,10.0171,10.2082,814212.0],["2015-07-24",10.2227,10.2542,9.9808,10.0219,526176.0],["2015-07-27",10.0098,10.0606,9.9251,9.9372,697032.0],["2015-07-28",9.9832,10.2808,9.9735,10.2251,408492.0],["2015-07-29",10.2324,10.3631,10.1913,10.2566,449064.0],["2015-07-30",10.259,10.3897,10.1816,10.3219,462168.0],["2015-07-31",10.3316,10.3703,10.1235,10.1284,1054872.0],["2015-08-03",10.1259,10.3219,10.1235,10.3098,282744.0],["2015-08-04",10.3219,10.3993,10.1671,10.1864,627984.0],["2015-08-05",10.23,10.351,9.7945,9.8501,1025388.0],["2015-08-06",9.8477,10.005,9.8477,9.988,664272.0],["2015-08-07",9.9735,10.2663,9.9009,10.0896,407484.0],["2015-08-10",10.1332,10.23,10.0896,10.2203,452592.0],["2015-08-11",10.1792,10.1792,10.0969,10.1163,430920.0],["2015-08-12",10.1163,10.2469,10.0775,10.2251,522900.0],["2015-08-13",10.213,10.2227,10.1259,10.1622,250488.0],["2015-08-14",10.1622,10.184,10.1066,10.1743,454356.0],["2015-08-17",10.0921,10.1405,9.5573,9.8065,2358720.0],["2015-08-18",9.8695,9.9299,9.7267,9.7315,2076228.0],["2015-08-19",9.763,10.017,9.7388,9.7461,1746864.0],["2015-08-20",9.7485,9.8719,9.6928,9.8065,1235808.0],["2015-08-21",9.8065,9.8307,9.5888,9.6057,765324.0],["2015-08-24",9.238,9.6057,8.9428,9.2307,2094120.0],["2015-08-25",9.6178,9.6856,9.2694,9.313,1581300.0],["2015-08-26",9.4606,9.5235,9.3009,9.4291,1285452.0],["2015-08-27",9.6033,10.0595,9.6033,9.8412,1833804.0],["2015-08-28",9.8731,9.9001,9.667,9.7872,880740.0],["2015-08-31",9.7308,9.7553,9.6229,9.6891,860832.0],["2015-09-01",9.5665,9.6302,9.3383,9.3383,923076.0],["2015-09-02",9.4046,9.4463,9.0513,9.0661,1482264.0],["2015-09-03",9.0759,9.4095,9.071,9.2893,854028.0],["2015-09-04",9.1789,9.2917,9.1372,9.2476,631764.0],["2015-09-08",9.3236,9.4315,9.2868,9.3506,811944.0],["2015-09-09",9.434,9.4561,9.3236,9.3432,488124.0],["2015-09-10",9.3285,9.4046,9.2672,9.2746,851004.0],["2015-09-11",9.2844,9.3702,9.1642,9.1813,1021356.0],["2015-09-14",9.1863,9.3555,9.1863,9.3285,907704.0],["2015-09-15",9.3114,9.358,9.2132,9.2255,643608.0],["2015-09-16",9.2427,9.3751,9.2034,9.2598,859572.0],["2015-09-17",9.2451,9.4782,9.2329,9.407,610344.0],["2015-09-18",9.3629,9.5149,9.3629,9.3825,540288.0],["2015-09-21",9.4021,9.537,9.3948,9.4536,553140.0],["2015-09-22",9.4193,9.4978,9.3432,9.4438,641844.0],["2015-09-23",9.4438,9.5125,9.4119,9.434,226296.0],["2015-09-24",9.3531,9.4046,9.228,9.3531,327852.0],["2015-09-25",9.4438,9.461,9.3383,9.4046,353808.0],["2015-09-28",9.4021,9.4021,9.1151,9.1274,502488.0],["2015-09-29",9.1372,9.2304,9.0121,9.0145,783216.0],["2015-09-30",9.0562,9.1617,8.9925,9.0195,649404.0],["2015-10-01",9.093,9.2059,9.0661,9.12,527940.0],["2015-10-02",9.1078,9.2647,9.0955,9.2574,865116.0],["2015-10-05",9.331,9.5542,9.3212,9.4806,613620.0],["2015-10-06",9.5199,9.5665,9.4487,9.4904,313236.0],["2015-10-07",9.564,9.7112,9.5591,9.5812,632016.0],["2015-10-08",9.6131,9.9393,9.5689,9.8878,754236.0],["2015-10-09",9.9369,10.0742,9.8535,9.8878,374472.0],["2015-10-12",9.8878,10.0767,9.8878,10.035,341964.0],["2015-10-13",9.9197,9.9393,9.8314,9.8853,442260.0],["2015-10-14",9.8853,10.008,9.8755,9.9172,341964.0],["2015-10-15",9.9491,10.3784,9.9491,10.2116,2583252.0],["2015-10-16",10.2042,10.3784,10.1797,10.3318,1644300.0],["2015-10-19",10.3195,10.4054,10.138,10.2288,649656.0],["2015-10-20",10.2288,10.4054,10.2067,10.2974,585900.0],["2015-10-21",10.3023,10.3931,10.062,10.084,456624.0],["2015-10-22",10.0938,10.3489,10.0938,10.2091,1150884.0],["2015-10-23",10.2999,10.3048,10.1184,10.165,1009512.0],["2015-10-26",10.1797,10.2729,10.0718,10.0742,601020.0],["2015-10-27",10.057,10.0669,9.851,10.0129,1048572.0],["2015-10-28",10.008,10.0399,9.8485,9.9957,817740.0],["2015-10-29",9.9614,10.3269,9.9614,10.2901,531216.0],["2015-10-30",10.2852,10.3539,10.2312,10.3171,367920.0],["2015-11-02",10.2925,10.3833,10.1797,10.3072,1075788.0],["2015-11-03",10.3023,10.4176,10.1895,10.3048,1006740.0],["2015-11-04",10.4005,10.425,10.1895,10.2557,408744.0],["2015-11-05",10.2631,10.3293,10.1797,10.2827,807660.0],["2015-11-06",10.2533,10.2827,10.0497,10.1454,1633464.0],["2015-11-09",10.0865,10.2263,10.0865,10.1993,766080.0],["2015-11-10",10.2091,10.3023,10.2091,10.2803,294084.0],["2015-11-11",10.2974,10.3023,10.1233,10.1233,455364.0],["2015-11-12",10.057,10.165,10.057,10.0889,774396.0],["2015-11-13",10.0718,10.111,9.9786,9.9786,399420.0],["2015-11-16",9.9491,10.1405,9.9491,10.138,444024.0],["2015-11-17",10.1404,10.2655,10.0963,10.192,447552.0],["2015-11-18",10.2386,10.2827,10.1478,10.214,448560.0],["2015-11-19",10.1895,10.2876,10.1282,10.2337,748944.0],["2015-11-20",10.2876,10.3318,10.241,10.295,342216.0],["2015-11-23",10.3072,10.3784,10.2533,10.3735,324576.0],["2015-11-24",10.3465,10.4274,10.2655,10.4054,408240.0],["2015-11-25",10.4078,10.4526,10.2017,10.2017,549612.0],["2015-11-27",10.4426,10.4848,10.3433,10.3433,187236.0],["2015-11-30",10.3905,10.4799,10.3085,10.3184,224028.0],["2015-12-01",10.4103,10.4824,10.2886,10.2936,493164.0],["2015-12-02",10.2737,10.3358,10.08,10.1048,615888.0],["2015-12-03",10.2066,10.2414,9.839,9.9781,604296.0],["2015-12-04",9.9632,10.0353,9.7248,9.7521,848232.0],["2015-12-07",9.6875,9.7223,9.4267,9.4764,806904.0],["2015-12-08",9.3894,9.4739,9.3472,9.449,1263276.0],["2015-12-09",9.449,9.613,9.3373,9.3571,867888.0],["2015-12-10",9.3571,9.4813,9.3348,9.4465,477036.0],["2015-12-11",9.3621,9.4937,9.3149,9.3845,496692.0],["2015-12-14",9.3646,9.4565,9.1932,9.1957,750960.0],["2015-12-15",9.218,9.4788,9.218,9.4391,596484.0],["2015-12-16",9.4316,9.7446,9.4217,9.7248,574560.0],["2015-12-17",9.6825,9.6825,9.4167,9.4366,508284.0],["2015-12-18",9.4391,9.4391,9.3149,9.3298,878724.0],["2015-12-21",9.3447,9.4391,9.2528,9.2776,403200.0],["2015-12-22",9.3323,9.4143,9.218,9.3596,592956.0],["2015-12-23",9.4068,9.5111,9.3621,9.4441,309204.0],["2015-12-24",9.4267,9.6602,9.4267,9.5285,354816.0],["2015-12-28",9.5012,9.5012,9.3273,9.3422,367164.0],["2015-12-29",9.3869,9.5459,9.3869,9.4937,519372.0],["2015-12-30",9.4316,9.4565,9.2602,9.2901,479052.0],["2015-12-31",9.295,9.5062,9.1957,9.4167,515088.0],["2016-01-04",9.3348,9.377,9.2081,9.2478,667548.0],["2016-01-05",9.3323,9.3323,9.1212,9.1832,697032.0],["2016-01-06",9.0864,9.0988,8.8429,8.9125,663012.0],["2016-01-07",8.7063,8.8107,8.4107,8.4356,1870092.0],["2016-01-08",8.448,8.5573,8.2642,8.5126,1147104.0],["2016-01-11",8.5349,8.602,8.3611,8.4405,799344.0],["2016-01-12",8.5498,8.5598,7.7873,8.0555,2147544.0],["2016-01-13",8.2369,8.6815,8.14,8.3362,1332324.0],["2016-01-14",8.4281,8.4853,8.1797,8.3561,1093176.0],["2016-01-15",8.1524,8.3014,8.0282,8.1623,823536.0],["2016-01-19",8.1623,8.1623,7.9661,7.9959,840168.0],["2016-01-20",7.9288,7.9984,7.5761,7.9686,1216152.0],["2016-01-21",8.0083,8.1623,7.9512,8.0307,665028.0],["2016-01-22",8.1449,8.2766,8.1325,8.2269,1255968.0],["2016-01-25",8.222,8.2393,8.1449,8.1524,367416.0],["2016-01-26",8.2145,8.3188,8.2021,8.2741,525924.0],["2016-01-27",8.2716,8.4927,8.2418,8.4405,1100484.0],["2016-01-28",8.4853,8.7808,8.4753,8.6815,636048.0],["2016-01-29",8.838,8.9299,8.7684,8.9299,559944.0],["2016-02-01",8.9373,8.9423,8.7684,8.8256,350532.0],["2016-02-02",8.7958,8.8231,8.6194,8.6566,367668.0],["2016-02-03",8.7386,8.8852,8.5772,8.838,876708.0],["2016-02-04",8.8901,9.064,8.8901,9.0168,728280.0],["2016-02-05",9.0218,9.1062,8.8926,8.8951,871920.0],["2016-02-08",8.8529,8.9299,8.7386,8.833,739872.0],["2016-02-09",8.7684,8.9299,8.751,8.8156,782208.0],["2016-02-10",8.7759,8.8752,8.6865,8.7187,539532.0],["2016-02-11",8.6219,8.6542,8.3114,8.4232,1331316.0],["2016-02-12",8.5474,8.6268,8.453,8.5101,593964.0],["2016-02-16",8.6144,8.7187,8.5076,8.5921,732060.0],["2016-02-17",8.7138,8.8007,8.6393,8.7461,899388.0],["2016-02-18",8.7808,8.9001,8.7659,8.8231,776160.0],["2016-02-19",8.7908,8.833,8.6865,8.7734,495180.0],["2016-02-22",8.9199,9.0615,8.7709,8.8579,1243872.0],["2016-02-23",8.9224,9.0441,8.8728,9.0243,602784.0],["2016-02-24",8.9771,9.1882,8.8653,9.1087,788256.0],["2016-02-25",9.1314,9.3257,9.1314,9.3081,701064.0],["2016-02-26",9.3358,9.4241,9.3182,9.3939,622440.0],["2016-02-29",9.3939,9.5074,9.3939,9.4998,617652.0],["2016-03-01",9.5654,9.6815,9.4544,9.5932,1109052.0],["2016-03-02",9.5881,9.5982,9.3459,9.4191,454104.0],["2016-03-03",9.4468,9.4519,9.2879,9.4267,687204.0],["2016-03-04",9.4695,9.5427,9.3863,9.5427,578592.0],["2016-03-07",9.5023,9.843,9.4645,9.8228,526680.0],["2016-03-08",9.8783,9.8884,9.7118,9.7521,510300.0],["2016-03-09",9.7925,9.9035,9.737,9.8758,444024.0],["2016-03-10",9.8859,9.9565,9.7345,9.8354,370188.0],["2016-03-11",9.9035,9.9944,9.8455,9.9565,399672.0],["2016-03-14",9.9262,9.9767,9.8304,9.9288,223020.0],["2016-03-15",9.8379,10.0474,9.7597,10.0423,320292.0],["2016-03-16",10.0221,10.1533,9.9717,10.0928,497952.0],["2016-03-17",10.1003,10.2618,10.0877,10.1559,706356.0],["2016-03-18",10.2038,10.2391,10.1205,10.1306,631008.0],["2016-03-21",10.1306,10.2871,10.113,10.2744,480816.0],["2016-03-22",10.2467,10.3249,10.1205,10.2593,519876.0],["2016-03-23",10.2568,10.2694,10.0272,10.0272,644112.0],["2016-03-24",9.9237,10.1079,9.9111,10.0675,381024.0],["2016-03-28",10.0675,10.2341,10.0524,10.2139,484092.0],["2016-03-29",10.2215,10.3123,10.1357,10.2871,319536.0],["2016-03-30",10.3451,10.4839,10.3123,10.4359,423612.0],["2016-03-31",10.4561,10.6807,10.4107,10.6302,463680.0],["2016-04-01",10.5621,10.6681,10.4385,10.5596,395388.0],["2016-04-04",10.5041,10.5343,10.1483,10.1735,795816.0],["2016-04-05",9.9717,10.2164,9.8657,10.1357,781200.0],["2016-04-06",10.1054,10.1937,10.0524,10.1382,409248.0],["2016-04-07",10.0928,10.1458,9.9792,10.0045,501732.0],["2016-04-08",10.118,10.2719,10.118,10.2543,778932.0],["2016-04-11",10.2946,10.4284,10.2694,10.3678,352548.0],["2016-04-12",10.4258,10.5242,10.3249,10.4965,941220.0],["2016-04-13",10.4965,10.4965,10.4258,10.494,613116.0],["2016-04-14",10.4738,10.5192,10.4082,10.4637,876204.0],["2016-04-15",10.4586,10.5419,10.4284,10.4662,181692.0],["2016-04-18",10.4082,10.494,10.3956,10.4662,274932.0],["2016-04-19",10.4813,10.5797,10.4637,10.5419,431172.0],["2016-04-20",10.5217,10.5974,10.3981,10.5772,355068.0],["2016-04-21",10.5974,10.5999,10.4662,10.5545,309456.0],["2016-04-22",10.5646,10.7589,10.5646,10.6075,444780.0],["2016-04-25",10.605,10.6605,10.5419,10.6302,249228.0],["2016-04-26",10.6479,10.7513,10.6302,10.6681,265608.0],["2016-04-27",10.6731,10.8144,10.2845,10.7438,342468.0],["2016-04-28",10.7362,10.8472,10.7211,10.7438,232092.0],["2016-04-29",10.7513,10.7942,10.5495,10.6428,295344.0],["2016-05-02",10.6226,10.6731,10.557,10.6126,460656.0],["2016-05-03",10.5192,10.6554,10.3577,10.5924,444024.0],["2016-05-04",10.5798,10.5898,10.4006,10.4763,285012.0],["2016-05-05",10.4208,10.711,10.4208,10.6655,270396.0],["2016-05-06",10.6277,10.9734,10.6277,10.9179,379512.0],["2016-05-09",10.9658,10.9658,10.7337,10.7867,410508.0],["2016-05-10",10.8295,10.9507,10.6832,10.9002,540540.0],["2016-05-11",10.8649,11.0137,10.7841,10.9532,274428.0],["2016-05-12",11.0087,11.0667,10.9204,10.9406,192780.0],["2016-05-13",10.8144,10.8775,10.7614,10.8396,332136.0],["2016-05-16",10.9456,11.0819,10.9153,10.938,243180.0],["2016-05-17",10.938,11.0894,10.9229,11.0592,235368.0],["2016-05-18",11.0213,11.0945,10.9128,10.9128,301896.0],["2016-05-19",10.9128,10.9128,10.7387,10.7892,277956.0],["2016-05-20",10.7892,10.8396,10.7286,10.774,403200.0],["2016-05-23",10.7564,10.7766,10.6908,10.716,144648.0],["2016-05-24",10.769,10.8245,10.7084,10.7362,358092.0],["2016-05-25",10.7539,10.8094,10.6706,10.7539,525168.0],["2016-05-26",10.8178,10.8715,10.7564,10.8203,348012.0],["2016-05-27",10.8689,10.8971,10.7794,10.8485,291060.0],["2016-05-31",10.8561,10.9789,10.8255,10.9354,586656.0],["2016-06-01",10.9303,10.9866,10.7411,10.9584,253764.0],["2016-06-02",10.8741,11.0531,10.8689,10.9943,248472.0],["2016-06-03",11.0224,11.1886,10.9917,11.0173,323820.0],["2016-06-06",11.0454,11.2346,11.0352,11.1784,290808.0],["2016-06-07",11.2295,11.2807,11.14,11.2065,405972.0],["2016-06-08",11.3037,11.4648,11.3037,11.4239,855036.0],["2016-06-09",11.4495,11.585,11.4009,11.5466,353052.0],["2016-06-10",11.539,11.5748,11.4443,11.5339,343224.0],["2016-06-13",11.5262,11.5262,11.3497,11.3523,801612.0],["2016-06-14",11.3318,11.3548,11.1835,11.2142,550620.0],["2016-06-15",11.2832,11.3139,11.1963,11.2628,584388.0],["2016-06-16",11.1758,11.2832,11.0198,11.2167,391104.0],["2016-06-17",11.2653,11.3497,11.2091,11.3062,183708.0],["2016-06-20",11.3625,11.5211,11.2858,11.4367,218484.0],["2016-06-21",11.5339,11.5339,11.2704,11.3421,360612.0],["2016-06-22",11.3574,11.3855,11.273,11.2807,394380.0],["2016-06-23",11.3753,11.429,11.3139,11.4034,267120.0],["2016-06-24",11.0403,11.3114,10.8741,11.0147,669312.0],["2016-06-27",10.8587,10.9226,10.6592,10.7078,861336.0],["2016-06-28",10.8817,10.8817,10.7334,10.782,478548.0],["2016-06-29",10.9047,11.3267,10.9047,11.2935,381780.0],["2016-06-30",11.3472,11.5748,11.2628,11.5748,531972.0],["2016-07-01",11.5083,11.8765,11.5083,11.7973,617400.0],["2016-07-05",11.7922,11.8203,11.6387,11.6873,740880.0],["2016-07-06",11.5492,11.9072,11.36,11.8612,864360.0],["2016-07-07",12.0147,12.0147,11.5952,11.672,484092.0],["2016-07-08",11.764,11.8638,11.6592,11.8433,287532.0],["2016-07-11",11.8433,11.9047,11.6464,11.8152,321048.0],["2016-07-12",11.8766,12.0684,11.8152,11.9737,454608.0],["2016-07-13",11.9686,12.099,11.8944,11.9328,327600.0],["2016-07-14",11.9482,12.0325,11.8254,11.8382,258048.0],["2016-07-15",11.9507,11.9507,11.7743,11.9072,364140.0],["2016-07-18",11.9072,12.0684,11.8945,11.9993,381276.0],["2016-07-19",11.9303,12.1144,11.874,12.0453,382536.0],["2016-07-20",12.0198,12.3062,12.007,12.2295,442764.0],["2016-07-21",12.232,12.2857,11.9967,12.0172,283500.0],["2016-07-22",12.0249,12.0939,11.8714,11.9533,193536.0],["2016-07-25",11.9558,11.9558,11.7819,11.8765,211680.0],["2016-07-26",11.8663,11.9763,11.8126,11.828,168588.0],["2016-07-27",11.8842,11.8842,11.6796,11.6822,247716.0],["2016-07-28",11.6617,11.7512,11.5543,11.6515,310716.0],["2016-07-29",11.7001,12.0786,11.6668,12.0351,340452.0],["2016-08-01",12.0658,12.0658,11.8254,11.8356,195048.0],["2016-08-02",11.8356,11.984,11.8075,11.9379,366408.0],["2016-08-03",11.8945,12.209,11.8945,12.0453,389340.0],["2016-08-04",12.1732,12.5006,12.1297,12.4085,465192.0],["2016-08-05",12.4852,12.5543,12.3241,12.5133,373716.0],["2016-08-08",12.544,12.7128,12.5108,12.6259,311472.0],["2016-08-09",12.6821,12.6898,12.6105,12.6745,263088.0],["2016-08-10",12.7998,12.8381,12.7256,12.8049,428400.0],["2016-08-11",12.8356,12.9481,12.7947,12.8202,362124.0],["2016-08-12",12.8944,12.92,12.7614,12.787,226296.0],["2016-08-15",12.8381,12.9123,12.7589,12.7972,384048.0],["2016-08-16",12.8739,12.8739,12.7128,12.7384,264096.0],["2016-08-17",12.7384,12.8867,12.6591,12.787,294084.0],["2016-08-18",12.7819,12.8816,12.7307,12.8023,353808.0],["2016-08-19",12.7537,12.7947,12.4801,12.5568,379512.0],["2016-08-22",12.5568,12.5568,12.4673,12.498,426636.0],["2016-08-23",12.6003,12.7,12.521,12.6207,265104.0],["2016-08-24",12.7051,12.7051,12.5312,12.5491,276192.0],["2016-08-25",12.5133,12.5747,12.4903,12.5057,250992.0],["2016-08-26",12.5952,12.6412,12.4264,12.4469,406980.0],["2016-08-29",12.54,12.6022,12.4883,12.5271,265356.0],["2016-08-30",12.5038,12.5892,12.4624,12.5064,243684.0],["2016-08-31",12.452,12.5737,12.3925,12.4106,272412.0],["2016-09-01",12.3485,12.4779,12.2941,12.4391,258552.0],["2016-09-02",12.5866,12.6384,12.5659,12.6074,257796.0],["2016-09-06",12.6332,12.729,12.6099,12.7109,274932.0],["2016-09-07",12.7213,12.7213,12.6488,12.6902,441000.0],["2016-09-08",12.7264,12.9154,12.7135,12.8378,485100.0],["2016-09-09",12.7264,12.7342,12.3045,12.3407,475776.0],["2016-09-12",12.2475,12.5349,12.1129,12.3821,427896.0],["2016-09-13",12.2553,12.2553,12.0404,12.1207,294336.0],["2016-09-14",12.1698,12.3459,12.1491,12.3174,276192.0],["2016-09-15",12.4223,12.8455,12.4184,12.7562,431928.0],["2016-09-16",12.6747,12.8378,12.6203,12.7135,384384.0],["2016-09-19",12.8183,13.2455,12.8183,13.1911,562968.0],["2016-09-20",13.2882,13.296,12.8999,12.9271,454272.0],["2016-09-21",13.0358,13.1018,12.7174,13.028,346080.0],["2016-09-22",13.1678,13.428,13.1173,13.23,447888.0],["2016-09-23",13.2843,13.4474,13.0164,13.428,359016.0],["2016-09-26",13.3115,13.6027,13.3037,13.3503,324744.0],["2016-09-27",13.3581,13.3581,13.0824,13.1911,421008.0],["2016-09-28",13.1368,13.3348,13.1368,13.2882,334320.0],["2016-09-29",13.2843,13.393,13.23,13.3348,259560.0],["2016-09-30",13.4552,13.5445,13.3309,13.4513,420168.0],["2016-10-03",13.5057,13.56,13.3387,13.4241,247296.0],["2016-10-04",13.4668,13.4668,13.0203,13.0707,395976.0],["2016-10-05",13.1639,13.1834,13.0241,13.1445,369936.0],["2016-10-06",13.1057,13.1795,12.9737,12.9853,237216.0],["2016-10-07",12.9737,13.0824,12.8844,12.9775,256872.0],["2016-10-10",12.9775,13.1989,12.9775,13.1251,143640.0],["2016-10-11",13.1484,13.1484,12.8611,12.8766,254184.0],["2016-10-12",12.8843,13.0669,12.8377,13.0513,244776.0],["2016-10-13",13.0669,13.2416,12.997,13.1639,234864.0],["2016-10-14",13.1406,13.2921,13.1406,13.2105,202272.0],["2016-10-17",13.2222,13.2688,13.1834,13.2183,189000.0],["2016-10-18",13.2998,13.4396,13.1562,13.1989,276360.0],["2016-10-19",13.1834,13.327,13.1639,13.3154,278880.0],["2016-10-20",13.393,13.5057,13.3076,13.3348,237720.0],["2016-10-21",13.3736,13.5328,13.2494,13.3193,263088.0],["2016-10-24",13.3348,13.393,13.195,13.2649,247128.0],["2016-10-25",13.2377,13.3581,13.2261,13.2455,195216.0],["2016-10-26",13.2416,13.3348,13.1639,13.2727,182784.0],["2016-10-27",13.3581,13.362,13.1639,13.2649,229320.0],["2016-10-28",13.2028,13.2843,13.0902,13.1562,271992.0],["2016-10-31",13.0785,13.296,13.0785,13.1368,285432.0],["2016-11-01",13.1795,13.2144,12.9115,12.9271,339696.0],["2016-11-02",12.9581,12.9892,12.6475,12.7873,327768.0],["2016-11-03",12.8106,12.9232,12.7523,12.896,176232.0],["2016-11-04",12.663,12.9115,12.0495,12.4572,777336.0],["2016-11-07",12.5659,13.0863,12.5659,12.9853,317520.0],["2016-11-08",13.0086,13.1872,12.962,13.0902,200088.0],["2016-11-09",12.6514,13.2028,12.6319,13.195,456456.0],["2016-11-10",13.3969,13.3969,12.6125,12.6125,739536.0],["2016-11-11",12.5582,12.729,12.5038,12.531,307440.0],["2016-11-14",12.6319,12.6358,11.9446,12.1,687624.0],["2016-11-15",12.0883,12.399,12.0883,12.3329,596904.0],["2016-11-16",12.3213,12.4727,12.3135,12.3951,324072.0],["2016-11-17",12.3407,12.6048,12.3407,12.4689,376488.0],["2016-11-18",12.5426,12.5426,12.399,12.5116,245112.0],["2016-11-21",12.5504,12.8921,12.5154,12.8222,363888.0],["2016-11-22",12.8494,13.0707,12.6552,12.8106,290640.0],["2016-11-23",12.8649,13.028,12.8106,12.8339,1489992.0],["2016-11-25",12.8844,12.9387,12.7989,12.83,209160.0],["2016-11-28",12.9793,12.9911,12.8064,12.8929,322392.0],["2016-11-29",12.2406,12.4999,12.1934,12.4528,7071120.0],["2016-11-30",12.4567,12.496,12.3467,12.3781,1279992.0],["2016-12-01",12.4999,12.5549,12.4213,12.5196,1715112.0],["2016-12-02",12.5471,12.5746,12.4999,12.5746,877632.0],["2016-12-05",12.5746,12.5824,12.4135,12.5706,854112.0],["2016-12-06",12.5706,12.6099,12.5078,12.5903,688128.0],["2016-12-07",12.6021,12.7907,12.5392,12.7553,1260336.0],["2016-12-08",12.7553,12.8693,12.5588,12.8418,912912.0],["2016-12-09",12.885,12.9636,12.83,12.8614,669648.0],["2016-12-12",12.8732,12.9243,12.7671,12.8457,700728.0],["2016-12-13",12.8378,12.9282,12.7357,12.7593,703752.0],["2016-12-14",12.7828,12.94,12.661,12.6807,881832.0],["2016-12-15",12.5981,12.7514,12.5903,12.7121,387576.0],["2016-12-16",12.7435,13.05,12.6964,13.0422,1060080.0],["2016-12-19",13.0658,13.2662,12.9715,13.1247,566496.0],["2016-12-20",13.1286,13.164,12.995,13.054,704592.0],["2016-12-21",13.0225,13.2387,12.9793,13.0343,413952.0],["2016-12-22",13.0068,13.2426,12.9714,13.1561,422520.0],["2016-12-23",13.1051,13.3565,13.1051,13.1954,306936.0],["2016-12-27",13.278,13.3133,13.0697,13.1168,247464.0],["2016-12-28",13.0343,13.2072,13.0107,13.0304,270816.0],["2016-12-29",13.0029,13.1483,13.0029,13.109,203784.0],["2016-12-30",13.2033,13.2269,13.0893,13.1522,226632.0],["2017-01-03",13.2426,13.2622,13.0461,13.1404,544656.0],["2017-01-04",13.2662,13.3998,13.2662,13.3565,607320.0],["2017-01-05",13.4116,13.5491,13.3605,13.4744,477624.0],["2017-01-06",13.5294,13.6159,13.4469,13.6002,474768.0],["2017-01-09",13.6355,13.6355,13.3919,13.4587,364392.0],["2017-01-10",13.3958,13.5491,13.3448,13.3919,337344.0],["2017-01-11",13.3448,13.5727,13.3448,13.4862,352968.0],["2017-01-12",13.5452,13.5923,13.4626,13.5098,300888.0],["2017-01-13",13.5098,13.6434,13.4626,13.6041,388248.0],["2017-01-17",13.8713,14.2525,13.8713,14.0717,693840.0],["2017-01-18",14.1346,14.225,13.8988,13.9185,527688.0],["2017-01-19",13.9499,14.0128,13.891,13.9381,514584.0],["2017-01-20",13.9106,14.0246,13.9106,13.9538,307104.0],["2017-01-23",14.0599,14.0599,13.7141,13.7534,472248.0],["2017-01-24",13.7534,14.0757,13.7534,14.001,408744.0],["2017-01-25",14.1228,14.1228,13.9538,14.0678,282576.0],["2017-01-26",14.166,14.1778,13.8988,13.9263,332808.0],["2017-01-27",13.8674,14.0717,13.8674,13.9813,382872.0],["2017-01-30",13.9067,13.9263,13.4784,13.5334,1009680.0],["2017-01-31",13.5137,13.7534,13.4941,13.7338,715848.0],["2017-02-01",13.7613,14.0324,13.5137,13.608,536424.0],["2017-02-02",13.7967,13.7967,13.5766,13.6002,389592.0],["2017-02-03",13.6866,13.8949,13.6002,13.8752,1081248.0],["2017-02-06",14.0049,14.0246,13.7063,13.7652,718032.0],["2017-02-07",13.7534,13.8752,13.6513,13.8752,537768.0],["2017-02-08",13.8556,14.1503,13.8202,14.0246,464856.0],["2017-02-09",14.1071,14.4725,14.1071,14.3468,651000.0],["2017-02-10",14.4608,14.6887,14.1582,14.17,1218000.0],["2017-02-13",14.2014,14.39,14.1307,14.335,759864.0],["2017-02-14",14.3429,14.449,14.3036,14.4018,544320.0],["2017-02-15",14.3468,14.4843,14.3036,14.4097,460656.0],["2017-02-16",14.4922,14.4922,14.1621,14.2761,605136.0],["2017-02-17",14.335,14.3743,14.1935,14.2525,493080.0],["2017-02-21",14.4529,14.559,14.2761,14.559,746928.0],["2017-02-22",14.5,14.504,14.3429,14.4411,588168.0],["2017-02-23",14.5354,14.5354,14.4215,14.504,483840.0],["2017-02-24",14.6014,14.6372,14.4344,14.506,775152.0],["2017-02-27",14.5258,14.6014,14.4622,14.5616,763560.0],["2017-02-28",14.5219,14.5775,14.3191,14.3469,476112.0],["2017-03-01",14.4225,14.4423,14.2714,14.3151,672672.0],["2017-03-02",14.2753,14.3827,14.1441,14.172,731472.0],["2017-03-03",14.1401,14.2753,14.0765,14.2435,593040.0],["2017-03-06",14.2833,14.2833,14.0407,14.1242,387576.0],["2017-03-07",14.0527,14.1481,14.0367,14.1322,285600.0],["2017-03-08",14.1163,14.2117,14.0527,14.1163,349272.0],["2017-03-09",14.0606,14.1759,14.0606,14.1401,325248.0],["2017-03-10",14.1759,14.3429,14.1759,14.2714,467376.0],["2017-03-13",14.3071,14.4225,14.2515,14.4026,350616.0],["2017-03-14",14.3867,14.494,14.335,14.4066,486696.0],["2017-03-15",14.4066,14.5855,14.3867,14.5378,396648.0],["2017-03-16",14.6253,14.6372,14.5378,14.6014,504504.0],["2017-03-17",14.6133,14.6412,14.5179,14.6133,655368.0],["2017-03-20",14.6133,14.6571,14.5457,14.6133,359184.0],["2017-03-21",14.665,14.7565,14.6531,14.7048,367416.0],["2017-03-22",14.7167,15.011,14.6849,14.9672,822696.0],["2017-03-23",14.9553,15.1342,14.8758,14.9434,579096.0],["2017-03-24",14.9593,15.2575,14.9593,15.2257,399504.0],["2017-03-27",15.2058,15.4921,15.17,15.3649,784560.0],["2017-03-28",15.4126,15.4881,15.3649,15.4205,923328.0],["2017-03-29",15.4643,15.6074,15.3569,15.4802,814632.0],["2017-03-30",15.4881,15.5279,15.3529,15.3808,533736.0],["2017-03-31",15.4245,15.4762,15.3251,15.3768,489216.0],["2017-04-03",15.337,15.3768,15.2177,15.3211,681240.0],["2017-04-04",15.345,15.3688,15.178,15.2456,691320.0],["2017-04-05",15.2655,15.2814,15.1303,15.2217,689472.0],["2017-04-06",15.2018,15.2336,15.1263,15.1382,796320.0],["2017-04-07",15.1382,15.2257,15.0627,15.1064,699552.0],["2017-04-10",15.0547,15.3013,15.0547,15.2535,478128.0],["2017-04-11",15.2535,15.3529,15.2098,15.3052,448224.0],["2017-04-12",15.2734,15.4881,15.2734,15.4643,460656.0],["2017-04-13",15.4722,15.5955,15.4364,15.5438,950712.0],["2017-04-17",15.5756,15.7864,15.5478,15.675,517944.0],["2017-04-18",15.6671,15.683,15.4166,15.4285,481488.0],["2017-04-19",15.4126,15.4245,15.2416,15.3132,416136.0],["2017-04-20",15.3649,15.3649,15.2217,15.3172,419664.0],["2017-04-21",15.4166,15.4166,15.2535,15.337,261072.0],["2017-04-24",15.8261,16.0289,15.516,15.6432,1128624.0],["2017-04-25",15.7068,15.7744,15.5756,15.7546,568176.0],["2017-04-26",15.7864,15.7943,15.5438,15.5557,589512.0],["2017-04-27",15.6273,15.6273,15.4523,15.5518,321888.0],["2017-04-28",15.5637,15.7148,15.5001,15.6552,336672.0],["2017-05-01",15.7546,15.846,15.6114,15.6273,489216.0],["2017-05-02",15.6353,15.6551,15.5398,15.6472,411096.0],["2017-05-03",15.6512,15.7267,15.5557,15.5637,508368.0],["2017-05-04",15.5875,15.6552,15.4325,15.4722,484512.0],["2017-05-05",15.5677,15.9812,15.516,15.9375,480144.0],["2017-05-08",16.0448,16.0687,15.7665,15.9057,564144.0],["2017-05-09",15.9653,15.9653,15.7188,15.7784,601104.0],["2017-05-10",15.842,15.842,15.6711,15.7585,427560.0],["2017-05-11",15.7585,15.7585,15.6194,15.687,409920.0],["2017-05-12",15.7188,15.9375,15.6671,15.854,489888.0],["2017-05-15",15.9335,16.1403,15.8659,16.0488,647304.0],["2017-05-16",16.2834,16.3033,16.025,16.0926,562464.0],["2017-05-17",16.025,16.0289,15.6671,15.7148,662592.0],["2017-05-18",15.6671,15.7029,15.4245,15.512,1032528.0],["2017-05-19",15.5438,15.8222,15.508,15.7506,774480.0],["2017-05-22",15.7546,16.025,15.7546,15.9375,399504.0],["2017-05-23",15.9375,16.025,15.85,15.9295,467712.0],["2017-05-24",16.0091,16.2397,15.9693,16.1244,466200.0],["2017-05-25",16.1562,16.1562,15.9057,15.9971,424032.0],["2017-05-26",16.1559,16.1559,15.983,16.1197,329952.0],["2017-05-30",16.18,16.2443,16.0634,16.18,495768.0],["2017-05-31",16.2363,16.3127,16.1157,16.2805,718368.0],["2017-06-01",16.2805,16.5137,16.2283,16.4453,553896.0],["2017-06-02",16.582,16.6142,16.381,16.4011,644280.0],["2017-06-05",16.4212,16.4373,16.1639,16.3006,521472.0],["2017-06-06",16.2966,16.3408,16.2283,16.2604,449400.0],["2017-06-07",16.3489,16.3489,16.1157,16.1398,579264.0],["2017-06-08",16.1439,16.1559,16.0474,16.1157,621432.0],["2017-06-09",16.1157,16.2725,16.0675,16.1398,362544.0],["2017-06-12",16.1278,16.1438,15.9991,15.9991,704928.0],["2017-06-13",15.963,16.1077,15.7459,16.0353,538104.0],["2017-06-14",16.0675,16.0795,15.8182,15.8504,495600.0],["2017-06-15",15.7378,15.9911,15.6896,15.971,359856.0],["2017-06-16",16.1438,16.2564,16.0594,16.176,796824.0],["2017-06-19",16.1479,16.4976,16.0353,16.4212,460320.0],["2017-06-20",16.3609,16.4453,16.2403,16.2845,331464.0],["2017-06-21",16.2685,16.3649,16.184,16.2363,274344.0],["2017-06-22",16.3127,16.4976,16.2524,16.3328,571704.0],["2017-06-23",16.3529,16.4815,16.2725,16.4453,233856.0],["2017-06-26",16.5177,16.6142,16.4494,16.5016,295344.0],["2017-06-27",16.5458,16.6061,16.4695,16.4976,312480.0],["2017-06-28",16.5016,16.7026,16.5016,16.5298,243432.0],["2017-06-29",16.4936,16.586,16.2926,16.4735,346584.0],["2017-06-30",16.4373,16.5619,16.4092,16.4453,263424.0],["2017-07-03",16.4815,16.6383,16.4494,16.5499,165480.0],["2017-07-05",16.6624,16.6986,16.4654,16.6544,305256.0],["2017-07-06",16.5418,16.6423,16.3448,16.3448,299544.0],["2017-07-07",16.381,16.4051,16.18,16.2323,404712.0],["2017-07-10",16.2242,16.3489,16.1639,16.1921,244104.0],["2017-07-11",16.176,16.2001,16.0795,16.1197,343392.0],["2017-07-12",16.2001,16.4011,16.1237,16.2926,300384.0],["2017-07-13",16.369,16.369,16.1037,16.1599,227640.0],["2017-07-14",16.1278,16.2926,16.0876,16.2323,259224.0],["2017-07-17",16.2604,16.2805,16.0313,16.0675,380352.0],["2017-07-18",16.0675,16.176,15.9429,15.9831,378840.0],["2017-07-19",15.979,16.1037,15.979,15.9951,415632.0],["2017-07-20",16.0192,16.2162,15.971,16.1921,263928.0],["2017-07-21",16.2685,16.2926,16.168,16.2564,204288.0],["2017-07-24",16.2524,16.3368,16.1519,16.2926,271488.0],["2017-07-25",16.3408,16.385,16.2283,16.3006,214368.0],["2017-07-26",16.3368,16.4212,16.2845,16.3328,249984.0],["2017-07-27",16.3207,16.381,16.176,16.2283,382536.0],["2017-07-28",16.2001,16.3127,16.1318,16.1881,372792.0],["2017-07-31",16.1439,16.2926,16.1238,16.2644,243264.0],["2017-08-01",16.3569,16.4373,16.2444,16.3931,300552.0],["2017-08-02",16.3971,16.5659,16.3971,16.4494,312312.0],["2017-08-03",16.2805,16.5016,15.9991,16.18,693168.0],["2017-08-04",16.2604,16.2725,16.168,16.18,281232.0],["2017-08-07",16.6021,16.8031,16.582,16.7026,836304.0],["2017-08-08",16.7026,17.4342,16.6423,17.3217,935928.0],["2017-08-09",17.1207,17.4784,16.8111,17.4021,1309728.0],["2017-08-10",17.3096,17.3699,16.9438,17.0644,588504.0],["2017-08-11",16.9358,17.2453,16.8232,17.0885,495600.0],["2017-08-14",17.2011,17.4865,17.1046,17.386,394800.0],["2017-08-15",17.39,17.599,17.3056,17.5629,605304.0],["2017-08-16",17.6071,17.8201,17.5428,17.792,1199016.0],["2017-08-17",17.792,17.985,17.6915,17.6995,678048.0],["2017-08-18",17.6875,17.8322,17.599,17.7679,320040.0],["2017-08-21",17.7277,18.0533,17.6915,17.9448,498456.0],["2017-08-22",17.7558,18.0412,17.6875,17.788,673848.0],["2017-08-23",17.7478,17.7598,17.5709,17.6634,832272.0],["2017-08-24",17.6714,17.7317,17.595,17.6031,388920.0],["2017-08-25",17.6232,17.6794,17.595,17.6031,394632.0],["2017-08-28",17.6151,17.7076,17.4865,17.595,386568.0],["2017-08-29",17.5971,17.8041,17.5524,17.7148,632520.0],["2017-08-30",17.6823,17.8041,17.658,17.727,454104.0],["2017-08-31",17.7757,17.9625,17.7595,17.9178,787584.0],["2017-09-01",18.0112,18.0274,17.6092,17.6214,545664.0],["2017-09-05",17.6904,17.8163,17.4509,17.5077,553056.0],["2017-09-06",17.5808,17.7107,17.0976,17.1788,1183560.0],["2017-09-07",17.1789,17.5402,17.1789,17.3128,603792.0],["2017-09-08",17.3413,17.6986,17.2925,17.6011,1000440.0],["2017-09-11",17.8975,18.2223,17.7554,17.8001,2445072.0],["2017-09-12",16.785,17.0814,16.785,16.9677,11552184.0],["2017-09-13",17.0773,17.0936,16.8825,16.8825,3034584.0],["2017-09-14",17.0002,17.0936,16.9515,17.0936,3154200.0],["2017-09-15",17.0936,17.2032,16.9434,17.1058,4378584.0],["2017-09-18",17.4834,17.7919,17.4834,17.7513,4742304.0],["2017-09-19",17.7432,17.8447,17.6011,17.727,1330560.0],["2017-09-20",17.7351,17.8407,17.5646,17.6783,1061256.0],["2017-09-21",17.662,17.662,17.3656,17.3778,1039248.0],["2017-09-22",17.3494,17.4225,17.2073,17.2966,705936.0],["2017-09-25",17.2966,17.5605,17.2966,17.4387,705432.0],["2017-09-26",17.3819,17.5159,17.3007,17.4468,653856.0],["2017-09-27",17.5159,17.6783,17.3981,17.459,878472.0],["2017-09-28",17.459,17.5077,17.3859,17.4387,481320.0],["2017-09-29",17.459,17.5849,17.4062,17.5159,494760.0],["2017-10-02",17.5483,17.5889,17.1789,17.191,900648.0],["2017-10-03",17.2357,17.3453,17.1586,17.3453,477792.0],["2017-10-04",17.3453,17.5524,17.2844,17.5077,451584.0],["2017-10-05",17.4915,17.662,17.4265,17.4793,594384.0],["2017-10-06",17.4184,17.6052,17.4184,17.4956,329784.0],["2017-10-09",17.4549,17.4874,17.3616,17.4509,215544.0],["2017-10-10",17.4549,17.6377,17.4346,17.4509,519624.0],["2017-10-11",17.4509,17.6092,17.3778,17.5443,317184.0],["2017-10-12",17.5077,17.5971,17.4346,17.4509,275184.0],["2017-10-13",17.5402,17.593,17.4184,17.528,317688.0],["2017-10-16",17.5199,17.8244,17.5077,17.7148,355320.0],["2017-10-17",17.7351,17.8488,17.662,17.6904,482328.0],["2017-10-18",17.7554,18.0274,17.727,17.9909,483168.0],["2017-10-19",17.9016,18.0031,17.6783,17.7026,411768.0],["2017-10-20",17.7067,17.727,17.5402,17.6701,311808.0],["2017-10-23",17.6417,17.6539,17.5118,17.5524,402696.0],["2017-10-24",17.6742,17.7026,17.4752,17.5361,427728.0],["2017-10-25",17.5321,17.5565,17.2073,17.2925,541800.0],["2017-10-26",17.3372,17.3372,17.1951,17.2073,829080.0],["2017-10-27",17.2113,17.321,17.1707,17.256,417984.0],["2017-10-30",17.256,17.3737,17.2154,17.2438,484512.0],["2017-10-31",17.2357,17.2763,17.1748,17.2032,396648.0],["2017-11-01",17.2195,17.2763,17.118,17.2479,486360.0],["2017-11-02",17.187,17.2966,17.0489,17.1423,552216.0],["2017-11-03",17.2316,17.321,17.1301,17.1748,351120.0],["2017-11-06",17.1748,17.6661,17.1545,17.5361,393624.0],["2017-11-07",17.5402,17.6214,17.394,17.5768,297360.0],["2017-11-08",17.5605,17.7351,17.5565,17.6986,310296.0],["2017-11-09",17.5727,17.6864,17.4996,17.6417,341376.0],["2017-11-10",17.5849,17.7351,17.5443,17.6498,249144.0],["2017-11-13",17.6295,17.8122,17.5483,17.7716,460320.0],["2017-11-14",17.8529,17.865,17.6864,17.7757,439320.0],["2017-11-15",17.7026,18.068,17.6295,17.7351,428400.0],["2017-11-16",17.8163,18.0518,17.7148,17.8894,538608.0],["2017-11-17",17.8772,17.9381,17.6661,17.8407,278376.0],["2017-11-20",17.8204,17.9097,17.5443,17.5727,466872.0],["2017-11-21",17.4996,17.6255,17.459,17.528,503328.0],["2017-11-22",17.5686,17.7392,17.5402,17.593,264600.0],["2017-11-24",17.6011,17.7351,17.5768,17.5849,156912.0],["2017-11-27",17.662,17.8813,17.6255,17.8244,458976.0],["2017-11-28",17.861,18.0843,17.8122,17.8407,357672.0],["2017-11-29",17.8591,18.0437,17.7812,17.9493,340536.0],["2017-11-30",17.9698,18.0027,17.5434,17.568,1004808.0],["2017-12-01",17.5434,17.9493,17.3588,17.8632,1193976.0],["2017-12-04",17.7853,18.0519,17.691,17.9042,581112.0],["2017-12-05",17.8099,18.0396,17.7853,17.9821,411264.0],["2017-12-06",17.9329,18.138,17.8878,18.0068,424032.0],["2017-12-07",17.9617,18.056,17.9124,18.0396,254520.0],["2017-12-08",17.9739,18.1339,17.9739,18.0314,253344.0],["2017-12-11",17.974,18.0888,17.8181,17.9945,676536.0],["2017-12-12",17.9575,18.1831,17.9083,18.0642,556080.0],["2017-12-13",17.9986,18.5235,17.9986,18.3102,697368.0],["2017-12-14",18.2118,18.4989,18.1872,18.4537,551208.0],["2017-12-15",18.503,18.5481,17.978,18.1995,866376.0],["2017-12-18",18.1298,18.3061,18.0929,18.1134,429912.0],["2017-12-19",18.1093,18.1175,17.9411,18.0232,370272.0],["2017-12-20",18.0273,18.2364,17.9575,18.0847,425376.0],["2017-12-21",18.1134,18.1913,17.7894,17.8304,560448.0],["2017-12-22",17.7976,18.0314,17.691,18.0027,451248.0],["2017-12-26",18.0847,18.2569,18.015,18.0437,270480.0],["2017-12-27",18.1995,19.2247,18.1667,18.749,1270752.0],["2017-12-28",18.3717,18.4537,18.2159,18.4045,711480.0],["2017-12-29",18.5358,18.7285,18.343,18.3758,378000.0],["2018-01-02",18.3758,18.4086,18.1995,18.3061,687960.0],["2018-01-03",18.3184,18.3594,17.8673,18.0232,645288.0],["2018-01-04",18.0027,18.0273,17.5598,17.9083,981456.0],["2018-01-05",18.0396,18.2282,17.9411,17.9657,630840.0],["2018-01-08",17.9986,18.0437,17.8222,17.896,413112.0],["2018-01-09",17.9781,18.0191,17.7812,17.8714,464352.0],["2018-01-10",17.7279,17.8591,17.2891,17.5352,1061928.0],["2018-01-11",17.5967,17.7648,17.4326,17.7197,596064.0],["2018-01-12",17.7156,17.9534,17.6746,17.9083,403200.0],["2018-01-16",17.9575,18.1134,17.8468,17.9001,597072.0],["2018-01-17",17.9001,18.0232,17.6377,17.7238,466368.0],["2018-01-18",17.6828,17.7156,17.5475,17.5885,497952.0],["2018-01-19",17.5967,17.6746,17.527,17.6131,514584.0],["2018-01-22",17.5639,17.6869,17.4367,17.4983,413280.0],["2018-01-23",17.4285,17.6705,17.3547,17.6295,496776.0],["2018-01-24",17.7279,17.7361,17.527,17.691,414624.0],["2018-01-25",17.6992,17.7566,17.5434,17.5885,428904.0],["2018-01-26",17.6623,17.8017,17.568,17.7853,328272.0],["2018-01-29",17.7853,17.7853,17.3834,17.5352,513072.0],["2018-01-30",17.4203,17.6582,17.1948,17.4121,698208.0],["2018-01-31",17.4531,17.6254,17.4531,17.6008,452592.0],["2018-02-01",17.5803,17.5803,17.1743,17.3301,654360.0],["2018-02-02",17.08,17.1661,16.7396,16.9323,1349880.0],["2018-02-05",16.6494,17.0718,15.3945,16.9528,2016672.0],["2018-02-06",16.6371,17.0185,16.5756,16.8175,928200.0],["2018-02-07",16.8585,16.961,16.5879,16.6904,938952.0],["2018-02-08",16.7765,16.8462,16.5469,16.5674,789432.0],["2018-02-09",16.5674,16.7314,16.2844,16.6125,937776.0],["2018-02-12",16.7929,17.0923,16.5797,16.6658,632688.0],["2018-02-13",16.674,16.838,16.6084,16.7724,587328.0],["2018-02-14",16.7109,16.9733,16.6207,16.6781,545496.0],["2018-02-15",16.7929,17.1005,16.6986,17.0513,344232.0],["2018-02-16",17.0595,17.2768,16.9815,17.1825,316512.0],["2018-02-20",17.1825,17.2399,17.1005,17.1907,316848.0],["2018-02-21",17.2071,17.3219,16.8093,16.838,455112.0],["2018-02-22",16.8298,16.8503,16.514,16.5387,626304.0],["2018-02-23",16.5797,16.6863,16.4279,16.4484,611856.0],["2018-02-26",16.5182,16.6699,16.4484,16.551,638904.0],["2018-02-27",16.5966,16.7626,16.5012,16.7418,589176.0],["2018-02-28",16.7045,16.8455,16.6754,16.7377,519456.0],["2018-03-01",16.7169,16.8663,16.5925,16.858,679224.0],["2018-03-02",16.7833,16.9534,16.6879,16.8497,394632.0],["2018-03-05",16.8041,16.9119,16.6962,16.7377,505344.0],["2018-03-06",16.8331,16.9991,16.7211,16.9991,720720.0],["2018-03-07",16.97,17.053,16.8704,16.9908,461832.0],["2018-03-08",16.9908,17.1152,16.9576,17.024,348936.0],["2018-03-09",17.0364,17.1982,16.9742,17.1235,563472.0],["2018-03-12",17.136,17.1858,16.8041,16.8207,1979376.0],["2018-03-13",16.8538,16.9991,16.8455,16.9244,399504.0],["2018-03-14",16.9576,17.0364,16.8207,16.9576,305088.0],["2018-03-15",16.9866,16.9866,16.7501,16.8041,295680.0],["2018-03-16",16.8746,17.0115,16.7003,17.0115,1045632.0],["2018-03-19",16.8829,16.9285,16.7128,16.8207,346584.0],["2018-03-20",16.8206,16.9659,16.6713,16.6837,557088.0],["2018-03-21",16.7252,17.0032,16.7169,16.8041,291312.0],["2018-03-22",16.7875,17.2148,16.7335,17.0862,562128.0],["2018-03-23",17.1526,17.4513,17.0323,17.1318,367416.0],["2018-03-26",17.1775,17.2356,16.7709,16.9908,500640.0],["2018-03-27",16.9493,17.2107,16.9036,16.9908,504672.0],["2018-03-28",17.0198,17.165,16.9576,17.0323,247296.0],["2018-03-29",17.1692,17.4596,17.1152,17.2771,274344.0],["2018-04-02",17.3393,17.4347,17.0613,17.1318,299544.0],["2018-04-03",17.2729,17.3559,17.0862,17.3186,339360.0],["2018-04-04",17.2148,17.3393,17.1526,17.2937,493248.0],["2018-04-05",17.3144,17.4472,17.1816,17.414,367584.0],["2018-04-06",17.3144,17.4845,17.2397,17.2605,401352.0],["2018-04-09",17.1609,17.2854,17.1111,17.1277,350280.0],["2018-04-10",17.1858,17.2937,17.0903,17.1899,456792.0],["2018-04-11",17.1277,17.3144,17.1277,17.2771,204792.0],["2018-04-12",17.1567,17.3891,17.1484,17.1692,349944.0],["2018-04-13",17.1775,17.248,17.0779,17.0945,219576.0],["2018-04-16",17.0862,17.2605,17.0323,17.0696,267960.0],["2018-04-17",17.082,17.1152,16.97,17.0489,371952.0],["2018-04-18",17.0281,17.1318,16.9659,17.0032,273168.0],["2018-04-19",17.0115,17.0738,16.9576,16.9949,282576.0],["2018-04-20",16.9908,17.1401,16.9493,17.1194,189000.0],["2018-04-23",17.1194,17.1692,16.9991,17.0364,333312.0],["2018-04-24",17.0364,17.0406,16.9285,17.0157,344904.0],["2018-04-25",16.97,16.9783,16.8248,16.9119,288120.0],["2018-04-26",16.9078,17.0364,16.8414,16.9493,366576.0],["2018-04-27",16.8746,17.0406,16.8248,16.9783,214368.0],["2018-04-30",16.9451,17.053,16.941,16.9534,368592.0],["2018-05-01",16.8289,16.9202,16.8041,16.8165,262416.0],["2018-05-02",16.8041,16.9493,16.4182,16.4182,482160.0],["2018-05-03",16.4099,16.7833,16.3601,16.5717,651504.0],["2018-05-04",16.609,16.609,16.385,16.4182,623112.0],["2018-05-07",16.4057,16.4929,16.3228,16.3518,417144.0],["2018-05-08",16.3062,16.3352,16.0655,16.1402,695856.0],["2018-05-09",16.1526,16.2813,16.0489,16.1609,426048.0],["2018-05-10",16.1817,16.3767,16.1817,16.2564,308280.0],["2018-05-11",16.2315,16.385,16.1858,16.2149,419328.0],["2018-05-14",16.2107,16.2605,16.1029,16.136,393120.0],["2018-05-15",16.0779,16.0779,15.7668,15.7668,861672.0],["2018-05-16",15.7875,15.8995,15.7585,15.8995,598752.0],["2018-05-17",15.8829,16.0821,15.8166,16.0033,834960.0],["2018-05-18",15.9369,16.0033,15.7585,15.9327,778680.0],["2018-05-21",16.0116,16.0406,15.8332,15.9161,270312.0],["2018-05-22",15.8829,16.1029,15.8829,15.8954,350448.0],["2018-05-23",15.8498,16.0821,15.8249,16.0531,342888.0],["2018-05-24",16.0531,16.0531,15.8622,15.9203,304080.0],["2018-05-25",15.8995,15.8995,15.7875,15.8207,346080.0],["2018-05-29",15.7253,15.8041,15.5842,15.634,1639176.0],["2018-05-30",15.7306,16.0247,15.6592,15.9953,965160.0],["2018-05-31",15.9407,16.0584,15.7306,16.0079,888720.0],["2018-06-01",16.071,16.0794,15.9197,15.9449,512736.0],["2018-06-04",15.9323,16.0163,15.8021,15.8357,488376.0],["2018-06-05",15.8147,16.0037,15.718,15.9323,662088.0],["2018-06-06",15.9449,16.0037,15.8441,15.8945,539952.0],["2018-06-07",15.8987,16.0542,15.8273,15.8441,470736.0],["2018-06-08",15.8399,15.9659,15.7811,15.8903,435792.0],["2018-06-11",15.8315,15.9953,15.8147,15.8735,389760.0],["2018-06-12",15.8777,16.0121,15.8609,15.9701,331968.0],["2018-06-13",15.9659,16.1466,15.9281,16.1172,481488.0],["2018-06-14",16.1214,16.4197,16.1214,16.3441,511560.0],["2018-06-15",16.3735,16.5289,16.2684,16.2768,530880.0],["2018-06-18",16.281,16.4659,16.2726,16.4323,313152.0],["2018-06-19",16.3315,16.4911,16.281,16.4575,453768.0],["2018-06-20",16.5121,16.8062,16.4827,16.676,401352.0],["2018-06-21",16.6592,16.697,16.2642,16.3188,403200.0],["2018-06-22",16.3861,16.3861,16.1802,16.2726,448728.0],["2018-06-25",16.197,16.2306,15.9071,15.9323,432768.0],["2018-06-26",15.9491,16.0373,15.8693,16.0163,404544.0],["2018-06-27",16.0163,16.2138,16.0079,16.0584,335664.0],["2018-06-28",16.0121,16.2096,15.9029,15.9407,577920.0],["2018-06-29",16.0037,16.2516,16.0037,16.134,285264.0],["2018-07-02",16.1634,16.2432,16.0752,16.134,243936.0],["2018-07-03",16.2306,16.2936,16.1592,16.2726,308952.0],["2018-07-05",16.8272,17.3314,16.6844,17.1718,1454880.0],["2018-07-06",17.1382,17.2138,16.9869,17.1003,317688.0],["2018-07-09",17.2054,17.2054,16.9113,17.0163,481992.0],["2018-07-10",17.1213,17.1213,16.8651,16.9071,372120.0],["2018-07-11",16.9449,16.9449,16.6676,16.7012,462672.0],["2018-07-12",16.7516,16.8609,16.655,16.7978,378672.0],["2018-07-13",16.8062,16.9617,16.7348,16.9155,286440.0],["2018-07-16",17.1045,17.1213,16.8567,16.8819,481656.0],["2018-07-17",16.8566,16.9071,16.6802,16.7096,375984.0],["2018-07-18",16.7474,16.7474,16.4911,16.7054,351120.0],["2018-07-19",16.6004,16.7432,16.5457,16.6382,462336.0],["2018-07-20",16.8062,16.8567,16.5331,16.739,347928.0],["2018-07-23",16.8062,16.8062,16.5331,16.634,257208.0],["2018-07-24",16.6382,16.7726,16.6004,16.6844,304920.0],["2018-07-25",16.781,17.1466,16.7012,17.1298,449568.0],["2018-07-26",17.0373,17.2852,16.9995,17.2264,519288.0],["2018-07-27",17.1844,17.3272,17.0877,17.2096,218736.0],["2018-07-30",17.2474,17.3104,17.155,17.197,228984.0],["2018-07-31",17.3146,17.4533,17.1424,17.2012,422352.0],["2018-08-01",17.1718,17.7768,16.9953,17.2096,503160.0],["2018-08-02",17.5163,17.5163,17.1003,17.1592,451416.0],["2018-08-03",17.0205,17.4659,17.0205,17.3524,312984.0],["2018-08-06",17.3524,17.4743,17.1886,17.3482,345240.0],["2018-08-07",17.3482,17.4575,17.26,17.3608,288624.0],["2018-08-08",17.323,17.4869,17.2558,17.3398,352632.0],["2018-08-09",17.2936,17.3944,17.2012,17.2264,239904.0],["2018-08-10",17.2222,17.239,17.0373,17.1003,317016.0],["2018-08-13",17.1466,17.1508,16.8482,16.9365,288288.0],["2018-08-14",16.9575,17.1171,16.8861,17.0415,276864.0],["2018-08-15",17.0667,17.0793,16.7978,16.8609,436128.0],["2018-08-16",16.8903,16.9197,16.7852,16.8272,280896.0],["2018-08-17",16.9239,16.9239,16.7978,16.8356,291816.0],["2018-08-20",16.8356,16.9995,16.7474,16.9449,270144.0],["2018-08-21",16.9533,17.0919,16.8062,16.8314,260064.0],["2018-08-22",16.9029,16.9323,16.8104,16.9113,212856.0],["2018-08-23",16.823,16.9029,16.7978,16.823,241080.0],["2018-08-24",16.844,17.0121,16.8146,16.9743,291816.0],["2018-08-27",17.0163,17.0373,16.9323,17.0121,355152.0],["2018-08-28",17.0877,17.1844,17.0625,17.1508,254520.0],["2018-08-29",17.1508,17.2138,16.9911,17.0583,397488.0],["2018-08-30",17.0923,17.1348,16.8203,16.884,509544.0],["2018-08-31",16.8075,16.8543,16.544,16.578,633528.0],["2018-09-04",16.493,16.527,16.2422,16.4505,718872.0],["2018-09-05",16.442,16.5482,16.2549,16.4165,568848.0],["2018-09-06",16.5312,16.5312,16.3697,16.476,490392.0],["2018-09-07",16.4802,16.5142,16.3782,16.459,495096.0],["2018-09-10",16.4632,16.5142,16.2082,16.3229,735504.0],["2018-09-11",16.3102,16.527,16.2422,16.5015,453600.0],["2018-09-12",16.4802,16.7905,16.459,16.7693,486192.0],["2018-09-13",16.7693,16.8373,16.646,16.765,1071000.0],["2018-09-14",16.7778,16.9308,16.6545,16.867,255024.0],["2018-09-17",16.9436,16.9818,16.8203,16.8543,392616.0],["2018-09-18",16.8373,16.9521,16.6332,16.7948,704088.0],["2018-09-19",16.7055,16.7905,16.51,16.7693,353472.0],["2018-09-20",16.799,16.8118,16.5822,16.612,401184.0],["2018-09-21",16.5865,16.7055,16.4972,16.5482,773976.0],["2018-09-24",16.5652,16.5907,16.3272,16.3867,577080.0],["2018-09-25",16.442,16.5822,16.4165,16.5525,336672.0],["2018-09-26",16.6162,16.9988,16.578,16.799,523488.0],["2018-09-27",16.8713,16.9733,16.8373,16.9733,362376.0],["2018-09-28",17.0456,17.0838,16.833,16.9521,429576.0],["2018-10-01",17.1986,17.1986,16.9606,17.0286,424536.0],["2018-10-02",17.0838,17.1008,16.9563,17.0541,346920.0],["2018-10-03",17.0881,17.0881,16.9521,17.0031,340536.0],["2018-10-04",16.9308,16.9308,16.7353,16.867,395304.0],["2018-10-05",16.8883,16.9393,16.748,16.8245,235536.0],["2018-10-08",16.731,16.833,16.646,16.6673,198072.0],["2018-10-09",16.6588,16.7905,16.6588,16.782,392112.0],["2018-10-10",16.765,16.765,16.4675,16.493,489888.0],["2018-10-11",16.4675,16.8288,16.391,16.6247,457464.0],["2018-10-12",16.7055,17.1221,16.6417,16.9265,478800.0],["2018-10-15",16.9861,17.0201,16.7565,16.765,287448.0],["2018-10-16",16.8798,17.1518,16.7778,17.1178,344568.0],["2018-10-17",17.0286,17.1518,16.9861,17.0626,345744.0],["2018-10-18",17.0031,17.0371,16.799,16.8415,412272.0],["2018-10-19",16.9265,16.9818,16.765,16.8075,291480.0],["2018-10-22",16.816,16.8458,16.4972,16.748,398832.0],["2018-10-23",16.6545,16.7055,16.3697,16.5525,358176.0],["2018-10-24",16.4632,16.7183,16.4292,16.476,513576.0],["2018-10-25",16.4845,16.6162,16.1954,16.2039,685776.0],["2018-10-26",16.1614,16.1784,15.6981,15.9701,865368.0],["2018-10-29",16.0254,16.1869,15.8171,15.8639,356832.0],["2018-10-30",15.8554,15.9744,15.6853,15.8128,537600.0],["2018-10-31",15.8129,15.9446,15.6598,15.8639,733992.0],["2018-11-01",16.0594,16.4972,15.9999,16.4632,510384.0],["2018-11-02",16.0466,16.5907,16.0466,16.5057,460488.0],["2018-11-05",16.6205,16.8245,16.527,16.7905,419664.0],["2018-11-06",16.782,17.0711,16.7438,17.0371,420168.0],["2018-11-07",17.1561,17.1561,16.9478,17.0498,280896.0],["2018-11-08",17.0796,17.1476,16.9308,17.1008,434616.0],["2018-11-09",17.1051,17.1646,16.918,17.1391,253008.0],["2018-11-12",17.1093,17.1858,16.9308,17.0668,210336.0],["2018-11-13",17.0881,17.1306,16.8755,17.1008,310128.0],["2018-11-14",17.1943,17.2581,16.9988,17.1348,399672.0],["2018-11-15",17.0626,17.2411,17.0456,17.1646,361032.0],["2018-11-16",17.1731,17.2156,16.9351,17.1136,312816.0],["2018-11-19",17.1858,17.1858,16.8245,16.8798,324744.0],["2018-11-20",16.8075,16.9266,16.391,16.4377,394296.0],["2018-11-21",16.5142,16.8968,16.4887,16.8118,443520.0],["2018-11-23",16.7905,17.0158,16.7905,16.9563,115080.0],["2018-11-26",17.1136,17.1433,16.697,16.8288,408576.0],["2018-11-27",16.8415,16.9436,16.5822,16.612,309624.0],["2018-11-28",16.6503,16.6928,16.4462,16.6588,558096.0],["2018-11-29",16.7491,16.805,16.5383,16.6114,381192.0],["2018-11-30",16.62,16.62,16.3662,16.4221,464352.0],["2018-12-03",16.6588,16.9427,16.5899,16.8352,638400.0],["2018-12-04",16.8265,16.9642,16.7405,16.7835,468048.0],["2018-12-06",16.577,16.6028,16.2974,16.5727,627312.0],["2018-12-07",16.6114,16.762,16.2758,16.2931,587328.0],["2018-12-10",16.25,16.25,15.7251,15.8241,823200.0],["2018-12-11",15.9058,16.121,15.8628,16.0779,709800.0],["2018-12-12",16.2414,16.6372,16.1812,16.5383,497784.0],["2018-12-13",16.5082,16.5426,16.1554,16.2974,385224.0],["2018-12-14",16.2672,16.306,16.1167,16.1339,299712.0],["2018-12-17",16.0693,16.0736,15.5014,15.5401,936096.0],["2018-12-18",15.566,15.7553,15.2046,15.239,1196496.0],["2018-12-19",15.2734,15.3207,14.7571,14.7958,1294104.0],["2018-12-20",14.7614,14.869,14.1978,14.2537,1419264.0],["2018-12-21",14.3054,14.5463,14.2365,14.2451,1362984.0],["2018-12-24",14.2193,14.2752,13.9397,13.9913,708456.0],["2018-12-26",13.9698,14.5678,13.8794,14.5592,705768.0],["2018-12-27",14.3312,14.6065,14.0601,14.6022,860496.0],["2018-12-28",14.6022,14.7356,14.4387,14.542,943152.0],["2018-12-31",14.5764,14.9765,14.542,14.8561,861504.0],["2019-01-02",14.8432,15.1529,14.6495,15.0411,785232.0],["2019-01-03",15.0884,15.4584,15.0411,15.2304,923160.0],["2019-01-04",15.4842,15.652,15.3766,15.5229,721896.0],["2019-01-07",15.6692,15.8413,15.5617,15.8198,526008.0],["2019-01-08",15.9446,16.0005,15.8198,15.9446,509376.0],["2019-01-09",16.0822,16.1339,15.8241,15.9618,759864.0],["2019-01-10",15.9187,16.1296,15.8585,16.0607,570696.0],["2019-01-11",16.0134,16.0994,15.9618,16.022,223776.0],["2019-01-14",15.9403,15.9833,15.8585,15.8843,538776.0],["2019-01-15",15.9015,16.4781,15.8499,16.3877,612360.0],["2019-01-16",16.4824,16.5297,16.1382,16.2371,468384.0],["2019-01-17",16.1597,16.8567,16.1597,16.6243,805560.0],["2019-01-18",16.6717,16.8997,16.5641,16.8524,522648.0],["2019-01-22",16.8696,16.8954,16.5469,16.5985,700056.0],["2019-01-23",16.6803,16.6803,16.3705,16.5168,464856.0],["2019-01-24",16.5641,16.5899,16.4436,16.491,458976.0],["2019-01-25",16.5598,16.8524,16.491,16.7749,292488.0],["2019-01-28",16.719,16.719,16.435,16.4953,403704.0],["2019-01-29",16.5082,16.6544,16.4264,16.4867,655704.0],["2019-01-30",16.5512,16.719,16.4824,16.6458,215712.0],["2019-01-31",16.719,17.1707,16.7061,16.8481,605976.0],["2019-02-01",16.9857,17.0245,16.7792,16.8222,548352.0],["2019-02-04",16.7706,16.8265,16.4824,16.5684,381024.0],["2019-02-05",16.5641,16.6114,16.3748,16.5039,574392.0],["2019-02-06",16.5641,17.1019,16.5426,16.8653,792288.0],["2019-02-07",16.8222,16.8696,16.5899,16.8438,536424.0],["2019-02-08",16.8222,17.0761,16.7061,16.9556,422520.0],["2019-02-11",17.0029,17.3773,16.9986,17.1019,926688.0],["2019-02-12",17.3514,17.3772,17.0072,17.274,829752.0],["2019-02-13",17.3256,17.4848,17.2482,17.3902,535584.0],["2019-02-14",17.3428,17.3471,17.1922,17.2783,338016.0],["2019-02-15",17.3816,17.4676,17.1966,17.36,437808.0],["2019-02-19",17.4031,17.5321,17.317,17.4719,480312.0],["2019-02-20",17.4633,17.8505,17.4375,17.7559,460824.0],["2019-02-21",17.7645,17.7688,17.3902,17.4375,590688.0],["2019-02-22",17.4848,17.6354,17.4203,17.5752,373968.0],["2019-02-25",17.5881,17.6655,17.4633,17.6096,470568.0],["2019-02-26",17.6397,17.6526,17.4762,17.6139,478800.0],["2019-02-27",17.6409,17.6757,17.3098,17.41,523824.0],["2019-02-28",17.4013,17.593,17.3621,17.4318,561288.0],["2019-03-01",17.5102,17.6278,17.397,17.4275,639408.0],["2019-03-04",17.4623,17.6147,17.2097,17.4754,703416.0],["2019-03-05",17.4449,17.5146,17.2445,17.3316,366576.0],["2019-03-06",17.3186,17.5973,17.2706,17.5407,394128.0],["2019-03-07",17.5407,17.6235,17.4754,17.5799,399000.0],["2019-03-08",17.5015,17.6235,17.4884,17.5843,398832.0],["2019-03-11",17.9632,18.5295,17.9501,18.0677,1096032.0],["2019-03-12",18.0808,18.242,18.0242,18.0721,578928.0],["2019-03-13",18.1505,18.1897,17.9197,18.1374,575232.0],["2019-03-14",18.1636,18.2158,18.0547,18.1723,726768.0],["2019-03-15",18.1766,18.2638,17.5276,17.5581,1150800.0],["2019-03-18",17.8587,18.0198,17.7062,17.9589,528360.0],["2019-03-19",17.998,18.1549,17.789,17.85,465192.0],["2019-03-20",17.7716,17.8935,17.6496,17.6539,498456.0],["2019-03-21",17.6452,17.7716,17.5843,17.6714,460488.0],["2019-03-22",17.6801,17.6844,17.4318,17.5668,354816.0],["2019-03-25",17.5581,17.6714,17.5233,17.6235,389760.0],["2019-03-26",17.6714,17.8587,17.5843,17.7019,307776.0],["2019-03-27",17.7846,17.9327,17.6539,17.9327,347424.0],["2019-03-28",17.9327,18.1331,17.8804,17.9545,303240.0],["2019-03-29",18.181,18.255,17.9414,18.2376,437472.0],["2019-04-01",18.3291,18.3291,17.9371,18.0111,443688.0],["2019-04-02",17.9676,18.1549,17.9109,18.0982,449064.0],["2019-04-03",18.0982,18.2507,17.9719,17.9719,244272.0],["2019-04-04",17.9763,18.2333,17.9763,18.1549,535248.0],["2019-04-05",18.1374,18.2115,18.0634,18.1331,423864.0],["2019-04-08",18.1331,18.2071,17.9937,18.1592,261744.0],["2019-04-09",18.2246,18.2246,17.9284,17.9806,296688.0],["2019-04-10",18.0329,18.046,17.9153,17.9981,246456.0],["2019-04-11",18.0329,18.1462,17.8848,17.9414,344232.0],["2019-04-12",17.9806,18.1287,17.8804,18.0503,245616.0],["2019-04-15",18.1026,18.1418,17.9414,18.0198,258888.0],["2019-04-16",18.0198,18.2812,18.0198,18.2028,347088.0],["2019-04-17",18.2507,18.2725,18.0765,18.1157,676704.0],["2019-04-18",18.12,18.1287,17.9632,18.0111,521136.0],["2019-04-22",18.0111,18.0634,17.9501,18.0068,346248.0],["2019-04-23",17.9676,18.1897,17.9284,18.1331,443352.0],["2019-04-24",18.1592,18.2376,17.9981,18.1374,572376.0],["2019-04-25",17.9632,18.1157,17.8761,18.0808,487200.0],["2019-04-26",18.1113,18.12,17.9414,18.046,257544.0],["2019-04-29",18.1113,18.1113,17.9327,18.0677,218400.0],["2019-04-30",18.059,18.0982,17.8892,18.0242,229656.0],["2019-05-01",18.046,18.1766,17.9806,18.0285,299376.0],["2019-05-02",18.0547,18.0765,17.8151,17.9022,251160.0],["2019-05-03",18.0024,18.2202,17.9676,18.1636,324408.0],["2019-05-06",18.0939,18.1462,17.9937,18.1418,490224.0],["2019-05-07",18.0765,18.1287,17.7846,17.9806,397824.0],["2019-05-08",17.9153,18.0982,17.8979,17.9806,539952.0],["2019-05-09",17.924,18.1113,17.9066,18.0373,421512.0],["2019-05-10",18.1157,18.1418,17.7803,18.0547,571704.0],["2019-05-13",17.9197,18.1549,17.8413,18.1418,366072.0],["2019-05-14",18.1636,18.3727,18.1287,18.3073,457128.0],["2019-05-15",18.255,18.5556,18.255,18.3639,627312.0],["2019-05-16",18.3857,18.4598,18.0939,18.2812,516096.0],["2019-05-17",18.1679,18.3422,18.0677,18.2594,259392.0],["2019-05-20",18.2594,18.2855,18.0765,18.1505,139272.0],["2019-05-21",18.2289,18.2507,18.0155,18.1287,268296.0],["2019-05-22",18.1418,18.1941,18.0765,18.1592,509712.0],["2019-05-23",18.0852,18.4293,18.046,18.2594,298032.0],["2019-05-24",18.3727,18.5033,18.2855,18.2942,185136.0],["2019-05-28",18.5599,18.7298,18.5033,18.5295,392784.0],["2019-05-29",18.512,18.512,18.2246,18.3639,602784.0],["2019-05-30",18.4442,18.4618,18.2899,18.3692,324072.0],["2019-05-31",18.2502,18.3296,18.1312,18.2061,357168.0],["2019-06-03",18.2899,18.3207,18.1576,18.2678,431928.0],["2019-06-04",18.2943,18.4706,18.2502,18.453,406224.0],["2019-06-05",18.4618,18.5588,18.3119,18.3736,329616.0],["2019-06-06",18.3825,18.7263,18.3825,18.6425,341208.0],["2019-06-07",18.7792,19.0746,18.7351,18.907,563136.0],["2019-06-10",19.0217,19.0217,18.7968,18.9159,342216.0],["2019-06-11",18.9688,18.9776,18.7043,18.863,347424.0],["2019-06-12",18.8938,18.9159,18.6999,18.7131,384384.0],["2019-06-13",18.7351,18.8674,18.6161,18.7836,617064.0],["2019-06-14",18.7572,18.8101,18.5941,18.7572,753816.0],["2019-06-17",18.7351,18.863,18.7351,18.8101,572880.0],["2019-06-18",18.7704,18.9026,18.7351,18.7351,597576.0],["2019-06-19",18.7351,18.7748,18.572,18.7351,520968.0],["2019-06-20",18.8674,18.885,18.7131,18.7924,536592.0],["2019-06-21",18.7924,18.8674,18.6866,18.6866,771288.0],["2019-06-24",18.7395,18.8541,18.5808,18.691,444864.0],["2019-06-25",18.7351,18.7351,18.5059,18.5103,363552.0],["2019-06-26",18.5632,18.8101,18.5632,18.6954,396144.0],["2019-06-27",18.7616,18.9203,18.6073,18.9159,281568.0],["2019-06-28",18.9952,18.9996,18.8365,18.9291,255864.0],["2019-07-01",19.004,19.2465,18.9291,19.0966,521640.0],["2019-07-02",19.101,19.2685,19.0834,19.1671,423024.0],["2019-07-03",19.2509,19.3964,19.2024,19.339,271320.0],["2019-07-05",19.2156,19.3258,19.1627,19.3258,275520.0],["2019-07-08",19.2641,19.4977,19.1451,19.4449,323568.0],["2019-07-09",19.3787,19.4889,19.3214,19.4757,224112.0],["2019-07-10",19.5506,19.6829,19.533,19.652,293832.0],["2019-07-11",19.6388,19.7226,19.1715,19.3743,610344.0],["2019-07-12",18.7087,19.0657,18.6866,19.0349,5990880.0],["2019-07-15",19.0437,19.2685,18.9467,19.2024,1154496.0],["2019-07-16",19.2906,19.3743,19.1715,19.2817,823368.0],["2019-07-17",19.3567,19.4184,19.2553,19.3038,847896.0],["2019-07-18",19.3302,19.4669,19.2288,19.3258,577080.0],["2019-07-19",19.3743,19.3743,19.123,19.2377,403704.0],["2019-07-22",19.2817,19.3743,19.2288,19.2994,296184.0],["2019-07-23",19.295,19.4493,19.2465,19.3567,462672.0],["2019-07-24",19.3743,19.4625,19.2553,19.414,355656.0],["2019-07-25",19.511,19.511,19.2994,19.414,368256.0],["2019-07-26",19.414,19.5198,19.3611,19.4845,523656.0],["2019-07-29",19.4845,19.5462,19.4316,19.4757,252000.0],["2019-07-30",19.4404,19.6212,19.3479,19.5947,681912.0],["2019-07-31",19.6168,19.6476,19.4625,19.5198,307272.0],["2019-08-01",19.511,19.652,19.3964,19.5418,322728.0],["2019-08-02",19.4184,19.6697,19.4184,19.5815,383880.0],["2019-08-05",19.4404,19.5506,19.3699,19.3699,625632.0],["2019-08-06",19.4889,19.5374,19.3302,19.4184,987840.0],["2019-08-07",19.3346,19.4493,19.1715,19.3964,663768.0],["2019-08-08",19.4933,19.5771,19.3699,19.4669,716352.0],["2019-08-09",19.4713,19.5903,19.3567,19.4933,627816.0],["2019-08-12",19.4801,19.4889,19.2906,19.4228,527016.0],["2019-08-13",19.3435,19.7534,19.3258,19.6609,469728.0],["2019-08-14",19.4404,19.6168,19.3302,19.4889,699048.0],["2019-08-15",19.4801,19.6829,19.4184,19.5947,577248.0],["2019-08-16",19.6961,19.8592,19.6432,19.7578,666960.0],["2019-08-19",19.9342,19.9342,19.4184,19.7093,342048.0],["2019-08-20",19.7402,19.8901,19.727,19.8504,346416.0],["2019-08-21",19.9342,20.1458,19.8724,20.0796,353976.0],["2019-08-22",20.1458,20.3838,20.0488,20.3441,467040.0],["2019-08-23",20.3441,20.5954,20.1458,20.1766,482160.0],["2019-08-26",20.2119,20.3309,20.1193,20.3177,466872.0],["2019-08-27",20.3838,20.6263,20.353,20.6174,665616.0],["2019-08-28",20.6836,20.9525,20.6395,20.8511,680904.0],["2019-08-29",20.9545,21.1015,20.8163,20.9455,543480.0],["2019-08-30",20.9901,21.1906,20.9411,20.9411,477960.0],["2019-09-03",20.8921,20.9544,20.6381,20.8252,681576.0],["2019-09-04",20.9277,21.2218,20.9277,21.0569,346584.0],["2019-09-05",21.0881,21.3777,21.0347,21.3555,407736.0],["2019-09-06",21.3599,21.6406,21.351,21.5337,643440.0],["2019-09-09",21.547,21.7386,21.4,21.4178,776328.0],["2019-09-10",21.4178,21.4178,20.9678,21.0614,459144.0],["2019-09-11",21.0926,21.3421,21.0748,21.2396,425880.0],["2019-09-12",21.2619,21.3154,21.0703,21.097,612864.0],["2019-09-13",21.097,21.3911,21.0703,21.1371,391104.0],["2019-09-16",21.1327,21.2262,21.0658,21.097,423864.0],["2019-09-17",21.1059,21.1817,21.0035,21.0168,323736.0],["2019-09-18",21.0837,21.2084,20.9723,21.1193,383544.0],["2019-09-19",21.2441,21.2708,21.1327,21.1639,264768.0],["2019-09-20",21.1505,21.3154,21.097,21.2619,569688.0],["2019-09-23",21.3421,21.4312,21.1906,21.351,368088.0],["2019-09-24",21.4579,21.498,21.2931,21.3243,345576.0],["2019-09-25",21.2485,21.4579,21.2218,21.3376,278040.0],["2019-09-26",21.5426,22.2733,21.5248,21.9659,1040088.0],["2019-09-27",22.0327,22.0951,21.654,21.8545,593376.0],["2019-09-30",21.899,22.2287,21.899,22.104,763896.0],["2019-10-01",22.1174,22.1976,21.6896,21.801,624960.0],["2019-10-02",21.6139,21.7074,21.3956,21.6362,660576.0],["2019-10-03",21.5782,21.7074,21.3644,21.5337,539784.0],["2019-10-04",21.5649,21.7966,21.4312,21.5827,381024.0],["2019-10-07",21.6852,21.7208,21.5025,21.5871,311136.0],["2019-10-08",21.449,21.7609,21.4178,21.6228,333984.0],["2019-10-09",21.6317,21.8233,21.6183,21.8233,368256.0],["2019-10-10",21.8322,21.8322,21.6362,21.7431,386232.0],["2019-10-11",21.8322,21.8901,21.4936,21.5738,518952.0],["2019-10-14",21.6005,21.6005,21.2084,21.3154,345576.0],["2019-10-15",21.4045,21.5649,21.2218,21.3332,415128.0],["2019-10-16",21.2975,21.4134,21.2084,21.4134,355320.0],["2019-10-17",21.5203,21.6807,21.4446,21.5916,344400.0],["2019-10-18",21.703,21.7386,21.556,21.7253,359352.0],["2019-10-21",21.7253,21.8277,21.5693,21.6762,452256.0],["2019-10-22",21.6896,21.7965,21.6228,21.6762,338856.0],["2019-10-23",21.6629,21.85,21.6584,21.8233,401856.0],["2019-10-24",21.85,22.055,21.8367,22.0461,528192.0],["2019-10-25",22.0371,22.2376,22.0015,22.2109,387408.0],["2019-10-28",22.1886,22.4292,22.1218,22.4248,613704.0],["2019-10-29",22.3223,22.5406,22.202,22.3357,519456.0],["2019-10-30",22.2867,22.5495,22.2644,22.349,335328.0],["2019-10-31",22.358,22.4426,22.153,22.3535,438984.0],["2019-11-01",22.3535,22.5317,22.3357,22.4292,265944.0],["2019-11-04",22.4649,22.5852,22.349,22.5629,414960.0],["2019-11-05",22.6208,22.6208,22.2555,22.3134,435456.0],["2019-11-06",22.358,22.4025,22.1352,22.1797,290304.0],["2019-11-07",22.2778,22.3446,22.0149,22.3357,585816.0],["2019-11-08",22.3357,22.808,22.3357,22.7857,490056.0],["2019-11-11",22.7901,23.0174,22.7545,22.808,391776.0],["2019-11-12",22.7679,22.9238,22.7233,22.759,527520.0],["2019-11-13",22.7901,22.8525,22.7278,22.8124,288792.0],["2019-11-14",22.7901,22.955,22.75,22.8614,426048.0],["2019-11-15",22.8302,23.102,22.8169,23.0619,447384.0],["2019-11-18",23.0263,23.1867,22.9906,23.1689,406560.0],["2019-11-19",23.1911,23.3471,23.1243,23.3114,460992.0],["2019-11-20",23.2936,23.5208,23.2,23.4763,352632.0],["2019-11-21",23.4808,23.5387,23.3204,23.4317,486192.0],["2019-11-22",23.4451,23.4941,23.2981,23.3649,302736.0],["2019-11-25",23.3471,23.4629,23.3114,23.454,318696.0],["2019-11-26",23.4407,23.4852,23.3248,23.4273,414792.0],["2019-11-27",23.4282,23.6441,23.4237,23.5496,495096.0],["2019-11-29",23.4597,23.5631,23.3967,23.4372,162120.0],["2019-12-02",23.5496,23.5496,23.2482,23.4192,514920.0],["2019-12-03",23.3382,23.4732,23.1763,23.3607,327768.0],["2019-12-04",23.3427,23.6621,23.3382,23.6441,505176.0],["2019-12-05",23.6171,23.6486,23.3517,23.5181,308952.0],["2019-12-06",23.4372,23.6936,23.3472,23.4687,354648.0],["2019-12-09",23.4372,23.5766,23.2033,23.3067,431088.0],["2019-12-10",23.2123,23.3022,23.1898,23.2797,539952.0],["2019-12-11",23.2977,23.3517,23.0413,23.1358,537096.0],["2019-12-12",23.1178,23.2482,22.6814,22.9513,636888.0],["2019-12-13",22.9289,23.1448,22.7939,22.9558,334320.0],["2019-12-16",23.1943,23.2213,22.9378,22.9873,423024.0],["2019-12-17",23.0233,23.0233,22.614,22.7084,431088.0],["2019-12-18",22.7939,22.8344,22.3575,22.4835,613200.0],["2019-12-19",22.5015,22.578,22.3171,22.3171,363720.0],["2019-12-20",22.2046,22.3261,21.7502,21.7547,1041768.0],["2019-12-23",21.8267,22.1641,21.8042,22.1056,446040.0],["2019-12-24",22.1101,22.3845,22.0247,22.3261,343392.0],["2019-12-26",22.3935,22.5105,22.371,22.443,194712.0],["2019-12-27",22.4925,22.596,22.335,22.5555,483000.0],["2019-12-30",22.5645,22.587,22.2316,22.3036,292824.0],["2019-12-31",22.2631,22.488,22.2406,22.488,521304.0],["2020-01-02",22.6769,22.7129,22.4475,22.515,497784.0],["2020-01-03",22.407,22.7129,22.2946,22.6049,513912.0],["2020-01-06",22.605,22.8479,22.605,22.6769,502320.0],["2020-01-07",22.6769,22.7444,22.3755,22.5645,478632.0],["2020-01-08",22.6095,22.7849,22.5285,22.56,290976.0],["2020-01-09",22.596,22.6275,22.2901,22.389,646128.0],["2020-01-10",22.47,22.6589,22.425,22.5645,248136.0],["2020-01-13",22.6365,22.8389,22.5645,22.7984,328440.0],["2020-01-14",22.8299,23.4102,22.7624,23.3877,475272.0],["2020-01-15",23.4687,23.7746,23.4687,23.7476,509040.0],["2020-01-16",23.8465,24.121,23.7701,23.9995,417312.0],["2020-01-17",24.112,24.1524,23.9725,24.0085,395136.0],["2020-01-21",23.9995,24.2874,23.9995,24.2829,512400.0],["2020-01-22",24.3234,24.5438,24.3189,24.3234,424032.0],["2020-01-23",24.2784,24.6518,24.2514,24.4493,474096.0],["2020-01-24",24.4493,24.5753,24.3954,24.4403,255192.0],["2020-01-27",24.1434,24.4089,24.0895,24.3594,505848.0],["2020-01-28",24.3684,24.5123,24.3369,24.5123,502656.0],["2020-01-29",24.4808,24.6383,24.4403,24.5573,373968.0],["2020-01-30",24.5303,24.6563,24.3999,24.6428,391776.0],["2020-01-31",24.5168,24.5438,24.3594,24.4718,300384.0],["2020-02-03",24.4718,24.6878,24.4089,24.4403,399168.0],["2020-02-04",24.6158,24.6608,24.3594,24.4718,357000.0],["2020-02-05",24.5168,24.6068,24.2559,24.3594,331800.0],["2020-02-06",24.3054,24.7867,24.3054,24.6608,309960.0],["2020-02-07",24.5888,24.6608,24.3864,24.4313,293328.0],["2020-02-10",24.4313,24.8542,24.3639,24.7552,382200.0],["2020-02-11",24.8002,24.8182,24.6518,24.7642,360528.0],["2020-02-12",24.8317,24.9397,24.5663,24.8407,426048.0],["2020-02-13",24.7013,24.8992,24.7013,24.8722,328608.0],["2020-02-14",24.8992,25.0566,24.8452,24.9442,289128.0],["2020-02-18",24.8542,25.0521,24.8542,24.8767,388920.0],["2020-02-19",24.9082,25.1601,24.8092,25.1511,360528.0],["2020-02-20",25.1556,25.331,25.0881,25.3086,349104.0],["2020-02-21",25.2636,25.3086,24.9172,24.9442,447552.0],["2020-02-24",24.3459,24.6743,24.2919,24.4448,720720.0],["2020-02-25",24.5888,24.5888,23.6351,23.923,934080.0],["2020-02-26",23.8016,24.2964,23.7881,24.1389,744912.0],["2020-02-27",23.7109,23.9835,23.511,23.511,999432.0],["2020-02-28",22.9248,23.0838,22.5067,22.9657,1499736.0],["2020-03-02",22.9702,23.7745,22.8657,23.6745,925176.0],["2020-03-03",23.8563,24.4834,23.7018,23.7836,883344.0],["2020-03-04",24.1062,24.5243,23.9972,24.2607,451416.0],["2020-03-05",24.0153,24.1335,23.7881,24.0517,388752.0],["2020-03-06",23.6745,24.029,23.2747,23.9699,533400.0],["2020-03-09",22.4976,23.2201,20.6936,20.8118,1623384.0],["2020-03-10",21.4843,23.1111,20.8436,21.2435,1846488.0],["2020-03-11",20.9027,20.989,19.8257,19.8848,1848336.0],["2020-03-12",18.6397,18.6397,15.9042,16.6131,3311952.0],["2020-03-13",18.1762,18.717,16.7085,18.6852,2147712.0],["2020-03-16",15.9087,17.7536,15.9087,16.3722,2443560.0],["2020-03-17",16.4268,17.6855,16.145,16.7676,1453872.0],["2020-03-18",15.9042,16.5177,13.6594,15.318,2421384.0],["2020-03-19",15.0363,16.704,13.8367,15.9769,1402968.0],["2020-03-20",16.3541,16.8176,14.7682,14.8591,1592304.0],["2020-03-23",14.5546,14.7591,11.71,12.3189,2507400.0],["2020-03-24",13.1823,15.1226,13.146,15.0181,2074800.0],["2020-03-25",15.0181,18.2035,14.9727,17.3719,1958880.0],["2020-03-26",17.5991,18.9306,17.431,17.8218,1406160.0],["2020-03-27",17.4583,17.4946,16.1723,16.6085,1162728.0],["2020-03-30",16.4768,18.1399,16.3586,18.049,1500072.0],["2020-03-31",19.3853,20.5202,18.1232,18.3064,1708050.0],["2020-04-01",17.7516,18.0672,17.2274,17.5023,2008950.0],["2020-04-02",17.3496,19.0189,17.3089,18.6168,1726650.0],["2020-04-03",18.5252,18.8458,17.6651,18.0163,1030350.0],["2020-04-06",19.1156,19.2072,18.3827,19.0698,1458450.0],["2020-04-07",20.2454,20.2454,19.085,19.5482,1448250.0],["2020-04-08",19.6907,20.6678,19.4108,20.1385,2251200.0],["2020-04-09",20.3981,21.1055,20.1182,20.79,992400.0],["2020-04-13",20.8256,20.8256,19.7212,20.3421,637050.0],["2020-04-14",20.3065,20.622,19.8637,20.2505,829200.0],["2020-04-15",19.8434,20.0062,18.9069,19.0138,1752600.0],["2020-04-16",19.0596,19.3344,18.8306,19.0698,804900.0],["2020-04-17",19.6296,20.3981,19.4922,20.3879,1039200.0],["2020-04-20",19.8739,20.0622,19.1461,19.4871,1056600.0],["2020-04-21",18.9883,19.3192,18.8458,18.9425,770550.0],["2020-04-22",19.2937,19.5431,19.085,19.3802,517200.0],["2020-04-23",19.5787,19.594,19.141,19.1614,531900.0],["2020-04-24",19.4108,19.4108,18.8815,18.9934,623550.0],["2020-04-27",18.9934,19.8943,18.9425,19.8281,755550.0],["2020-04-28",20.3268,20.3523,19.5787,19.6042,663600.0],["2020-04-29",20.1996,20.5813,19.7772,20.5253,872100.0],["2020-04-30",20.7594,20.8612,19.5634,19.9451,919650.0],["2020-05-01",19.5227,19.6907,19.2072,19.5584,728850.0],["2020-05-04",19.2072,19.7823,19.141,19.7416,622800.0],["2020-05-05",20.0876,20.5609,19.9197,20.0367,873450.0],["2020-05-06",20.0266,20.276,19.6601,19.7009,451050.0],["2020-05-07",20.0266,20.1029,19.711,19.8484,420300.0],["2020-05-08",20.3574,20.9732,20.1233,20.5915,658950.0],["2020-05-11",20.4846,21.589,20.3676,21.5228,708300.0],["2020-05-12",21.5737,21.7213,20.6933,20.7951,810000.0],["2020-05-13",20.6271,20.7136,19.7772,19.8128,775050.0],["2020-05-14",19.2683,19.7976,19.0392,19.7976,676050.0],["2020-05-15",19.5736,19.8332,19.3344,19.5634,436200.0],["2020-05-18",20.22,20.3574,19.8179,20.2047,1079100.0],["2020-05-19",20.2047,20.6271,20.0775,20.4134,659100.0],["2020-05-20",20.6475,20.6831,20.0571,20.0775,554550.0],["2020-05-21",20.1843,20.3777,19.65,19.8943,521250.0],["2020-05-22",19.9451,20.0927,19.6347,19.9553,414300.0],["2020-05-26",20.7187,21.0852,20.6882,20.79,705450.0],["2020-05-27",21.1462,21.1564,20.4948,20.8358,734400.0],["2020-05-28",20.8899,21.1165,20.6632,21.0135,449400.0],["2020-05-29",20.9723,21.1216,20.6529,20.9414,590400.0],["2020-06-01",20.8229,21.2092,20.7869,21.1937,914100.0],["2020-06-02",21.374,21.786,21.2452,21.6006,480900.0],["2020-06-03",21.6624,22.0023,21.5852,21.6367,675150.0],["2020-06-04",21.5337,22.0229,21.4512,21.6779,626550.0],["2020-06-05",22.1465,23.1766,22.1465,22.8573,1120800.0],["2020-06-08",23.1766,23.326,22.7182,22.9655,667350.0],["2020-06-09",22.6461,22.677,22.0693,22.2187,500400.0],["2020-06-10",22.4041,22.4041,21.7242,22.0332,718200.0],["2020-06-11",21.3276,21.3637,20.4418,20.5036,1200150.0],["2020-06-12",20.9568,21.2967,20.4933,20.7353,768300.0],["2020-06-15",20.2615,21.3328,19.9473,21.1783,392400.0],["2020-06-16",21.7397,22.1002,21.2143,21.7294,624450.0],["2020-06-17",21.6161,21.8066,21.3843,21.7551,370050.0],["2020-06-18",21.3688,21.9148,21.3431,21.8839,562950.0],["2020-06-19",22.1465,22.4916,21.8324,21.8684,591900.0],["2020-06-22",21.9302,22.1414,21.5543,21.9508,693000.0],["2020-06-23",22.2392,22.2856,21.8942,22.0229,575400.0],["2020-06-24",21.7654,21.992,21.3019,21.5903,686100.0],["2020-06-25",21.4049,21.6315,21.101,21.3688,727350.0],["2020-06-26",21.1577,21.4925,20.4057,20.4572,578550.0],["2020-06-29",20.519,21.0753,20.3491,20.7662,465300.0],["2020-06-30",20.859,21.2349,20.5808,21.1731,476700.0],["2020-07-01",21.3225,21.4461,20.8178,20.9877,359100.0],["2020-07-02",21.1165,21.647,21.0135,21.1371,427950.0],["2020-07-06",21.4718,21.6109,21.1268,21.4667,575700.0],["2020-07-07",21.2401,21.5852,20.9568,21.0032,403350.0],["2020-07-08",20.9877,21.2864,20.6117,20.7096,421200.0],["2020-07-09",20.7096,20.7302,20.0606,20.3851,549300.0],["2020-07-10",20.416,20.792,20.3645,20.6632,280650.0],["2020-07-13",20.8023,21.2916,20.7972,21.0907,389550.0],["2020-07-14",21.0907,21.5646,21.0907,21.5337,496350.0],["2020-07-15",21.5388,22.2547,21.5388,22.2547,437100.0],["2020-07-16",22.229,22.4041,21.8787,21.9817,355200.0],["2020-07-17",22.059,22.3886,22.0178,22.3783,291000.0],["2020-07-20",22.5019,22.6564,22.1259,22.2856,288450.0],["2020-07-21",22.4865,22.9449,22.3886,22.4607,331350.0],["2020-07-22",22.3217,22.3268,21.9045,21.9869,575850.0],["2020-07-23",22.2135,22.4556,21.9148,21.9766,459450.0],["2020-07-24",22.0023,22.0178,21.6882,21.9611,238950.0],["2020-07-27",22.0178,22.1723,21.889,22.0744,294900.0],["2020-07-28",22.1414,22.2547,21.8633,21.9766,308850.0],["2020-07-29",21.7551,21.9714,21.5955,21.8684,428250.0],["2020-07-30",21.5079,21.6779,21.1886,21.6315,400500.0],["2020-07-31",21.6418,21.7036,21.0856,21.5491,500550.0],["2020-08-03",21.647,21.6727,21.2813,21.5028,352800.0],["2020-08-04",21.4564,21.8066,21.2452,21.5903,519000.0],["2020-08-05",21.8375,21.9972,21.3946,21.9457,472350.0],["2020-08-06",22.0281,22.3062,21.7757,22.229,449850.0],["2020-08-07",21.9251,22.4041,21.8272,22.0538,543300.0],["2020-08-10",22.0899,22.641,22.0899,22.6101,391800.0],["2020-08-11",22.8315,23.1251,22.6616,22.8573,399450.0],["2020-08-12",23.0221,23.6144,23.0221,23.3981,381300.0],["2020-08-13",23.465,23.465,22.9809,23.1251,458700.0],["2020-08-14",22.9139,22.9758,22.7182,22.8624,357300.0],["2020-08-17",22.9191,23.0633,22.6564,22.7388,380850.0],["2020-08-18",22.8624,22.9861,22.4813,22.5328,373800.0],["2020-08-19",22.6152,22.9758,22.5843,22.8624,311250.0],["2020-08-20",22.6358,22.9603,22.6255,22.8315,251250.0],["2020-08-21",22.7079,23.259,22.4556,23.0221,357450.0],["2020-08-24",23.2642,23.6453,23.1251,23.6195,374250.0],["2020-08-25",23.6917,23.7689,23.0376,23.2281,398250.0],["2020-08-26",23.2281,23.3054,22.9449,23.2745,282900.0],["2020-08-27",23.4084,23.4496,23.0015,23.1921,323250.0],["2020-08-28",23.3248,23.429,22.9968,23.0853,294900.0],["2020-08-31",23.0229,23.0905,22.6376,22.674,294900.0],["2020-09-01",22.5282,22.9343,22.3877,22.9031,393150.0],["2020-09-02",22.9604,24.1058,22.9604,23.9913,680550.0],["2020-09-03",23.8403,24.111,23.6841,23.8351,852450.0],["2020-09-04",23.7466,24.1058,23.4185,23.5904,350250.0],["2020-09-08",23.2832,23.6737,23.1686,23.2936,376050.0],["2020-09-09",23.5227,24.1943,23.5227,24.0225,319200.0],["2020-09-10",24.0485,24.0589,23.3873,23.4654,247350.0],["2020-09-11",23.5123,24.2047,23.4342,23.809,363000.0],["2020-09-14",23.9704,24.2984,23.8247,24.2828,316800.0],["2020-09-15",24.3817,25.1158,24.3141,24.918,403950.0],["2020-09-16",25.0898,25.2981,24.5588,24.6369,310950.0],["2020-09-17",24.288,24.944,24.2776,24.7358,390600.0],["2020-09-18",24.8555,25.2772,24.7618,25.1002,514350.0],["2020-09-21",24.7878,24.7878,23.8351,24.3817,509250.0],["2020-09-22",24.3609,24.7097,24.1006,24.5692,219900.0],["2020-09-23",24.6421,24.9024,23.9652,24.0225,279900.0],["2020-09-24",23.8975,24.2099,23.7466,24.0746,392250.0],["2020-09-25",24.1527,24.7358,24.1006,24.5796,304950.0],["2020-09-28",24.7618,25.1627,24.7618,24.8711,328050.0],["2020-09-29",24.8868,24.892,24.5483,24.6837,199350.0],["2020-09-30",24.8764,24.9961,24.5848,24.793,546750.0],["2020-10-01",25.0117,25.0898,24.7878,24.8868,349950.0],["2020-10-02",24.4338,25.0846,24.2932,24.8868,509850.0],["2020-10-05",24.9909,25.2772,24.8607,25.1575,292950.0],["2020-10-06",25.3241,25.3241,24.8139,25.0065,243450.0],["2020-10-07",25.0846,25.2616,24.8555,24.8607,486900.0],["2020-10-08",24.9128,25.069,24.4598,24.6473,391650.0],["2020-10-09",24.8451,24.8451,24.4182,24.6004,444000.0],["2020-10-12",24.6004,24.8399,24.6004,24.8087,269100.0],["2020-10-13",24.6629,24.6681,24.2776,24.4546,228150.0],["2020-10-14",24.4546,24.564,24.1058,24.2984,347250.0],["2020-10-15",23.9652,24.2203,23.8767,24.0641,443700.0],["2020-10-16",24.2672,24.6004,24.0485,24.3974,368400.0],["2020-10-19",24.4182,24.6212,24.0798,24.111,249600.0],["2020-10-20",24.1943,24.3713,23.9288,24.0537,195300.0],["2020-10-21",24.0694,24.0694,23.6945,23.7257,236400.0],["2020-10-22",23.8455,23.9392,23.4654,23.8611,257400.0],["2020-10-23",23.9184,24.2047,23.7361,24.1891,232650.0],["2020-10-26",23.8975,24.0694,23.5071,23.6216,306150.0],["2020-10-27",23.6164,23.7674,23.1426,23.2103,405750.0],["2020-10-28",22.9604,22.9864,22.2627,22.294,671550.0],["2020-10-29",22.2575,22.976,22.018,22.8719,474900.0],["2020-10-30",22.6532,22.825,22.0909,22.3356,654900.0],["2020-11-02",22.6844,22.8198,22.3981,22.7261,489900.0],["2020-11-03",23.0176,23.4602,22.9343,23.3925,277800.0],["2020-11-04",23.4029,23.7205,23.1582,23.3821,281250.0],["2020-11-05",23.7882,24.3193,23.7101,24.1214,404550.0],["2020-11-06",24.1162,24.4338,24.0329,24.3453,361800.0],["2020-11-09",25.2668,26.2769,25.2668,25.8916,786000.0],["2020-11-10",26.1676,26.7975,25.9072,26.5476,507000.0],["2020-11-11",26.7194,27.0006,26.3133,26.4747,487500.0],["2020-11-12",26.3446,26.7038,25.9853,26.1467,717000.0],["2020-11-13",26.2561,26.683,26.2144,26.558,375150.0],["2020-11-16",26.8756,27.4483,26.8079,27.3806,806250.0],["2020-11-17",27.2661,27.4171,27.0162,27.1672,331200.0],["2020-11-18",27.2609,27.2661,26.86,26.9589,494400.0],["2020-11-19",26.886,26.985,26.558,26.9797,309300.0],["2020-11-20",26.8912,27.0526,26.7455,26.7975,333450.0],["2020-11-23",27.188,27.188,26.8079,26.834,518400.0],["2020-11-24",27.1776,27.4431,26.9485,27.1255,728850.0],["2020-11-25",27.0474,27.1047,26.8288,26.8808,413400.0],["2020-11-27",26.8046,26.8992,26.3579,26.4525,326400.0],["2020-11-30",26.3999,26.5103,26.0688,26.1792,475350.0],["2020-12-01",26.279,26.4735,25.9322,26.0741,443100.0],["2020-12-02",26.1476,26.1844,25.7272,26.1424,388500.0],["2020-12-03",26.0162,26.5208,26.0162,26.3106,308400.0],["2020-12-04",26.484,27.0149,26.4052,26.8887,393000.0],["2020-12-07",26.8887,27.0937,26.5418,26.9781,346200.0],["2020-12-08",26.9097,27.2776,26.8362,27.1462,237900.0],["2020-12-09",27.2356,27.3355,27.1147,27.2776,268200.0],["2020-12-10",27.2514,27.5352,27.0937,27.4721,294000.0],["2020-12-11",27.2619,27.4038,27.1935,27.2041,343500.0],["2020-12-14",27.2829,27.4353,26.8887,26.9886,319500.0],["2020-12-15",27.0884,27.2461,26.8729,27.0043,345000.0],["2020-12-16",27.0254,27.1252,26.3894,26.7363,463950.0],["2020-12-17",26.7363,27.0937,26.6732,26.8887,457500.0],["2020-12-18",26.894,26.9308,26.4052,26.4525,471300.0],["2020-12-21",26.0688,26.4367,25.559,26.2528,426750.0],["2020-12-22",26.2107,26.3842,25.9479,26.0373,410250.0],["2020-12-23",26.1214,26.5628,26.1214,26.3736,277800.0],["2020-12-24",26.4157,26.6207,26.3106,26.3999,107400.0],["2020-12-28",26.5313,26.6102,25.9742,26.1319,212100.0],["2020-12-29",26.279,26.5734,26.0373,26.1214,338100.0],["2020-12-30",26.3526,26.5418,25.9532,26.1371,319500.0],["2020-12-31",26.1529,26.5313,25.9322,25.9637,474750.0],["2021-01-04",26.1319,26.4945,25.7324,26.011,588900.0],["2021-01-05",26.0478,26.3263,25.8743,25.9689,412950.0],["2021-01-06",26.0898,26.4682,25.6746,25.764,610500.0],["2021-01-07",26.0162,26.053,25.3593,25.8113,665400.0],["2021-01-08",26.0741,26.5103,25.827,26.3631,424350.0],["2021-01-11",26.3316,26.6627,26.1266,26.6102,685800.0],["2021-01-12",26.6995,26.8887,26.4735,26.7626,393300.0],["2021-01-13",26.7415,26.9465,26.4945,26.6102,248100.0],["2021-01-14",26.8624,27.5142,26.6785,27.5142,342150.0],["2021-01-15",27.5194,28.2552,27.3197,28.0923,630000.0],["2021-01-19",28.2815,28.3078,27.7507,27.9031,513450.0],["2021-01-20",28.0397,28.3025,27.8453,28.1816,372750.0],["2021-01-21",28.2132,28.2605,27.8926,28.0975,280500.0],["2021-01-22",27.8558,27.9031,27.614,27.798,288300.0],["2021-01-25",27.798,27.8295,27.5299,27.7139,382050.0],["2021-01-26",27.7927,28.2815,27.635,28.271,435300.0],["2021-01-27",27.9346,28.2762,27.6613,28.2184,658050.0],["2021-01-28",28.2552,28.5916,27.7191,27.7191,505500.0],["2021-01-29",27.6561,27.9294,27.0989,27.4196,394950.0],["2021-02-01",27.4353,27.9556,27.4353,27.4669,489000.0],["2021-02-02",27.9241,28.4024,27.5615,28.2079,512250.0],["2021-02-03",28.3814,28.4182,27.8137,28.0818,272400.0],["2021-02-04",28.0134,28.6441,28.0134,28.4444,373800.0],["2021-02-05",28.6441,28.7703,28.2552,28.3551,408000.0],["2021-02-08",28.5075,28.5075,28.1186,28.2184,530400.0],["2021-02-09",27.9872,28.087,27.7296,27.9451,978150.0],["2021-02-10",27.7822,27.8926,27.4616,27.6245,946800.0],["2021-02-11",26.279,27.8295,26.279,26.8467,1141350.0],["2021-02-12",26.6364,26.8624,26.5366,26.5944,1321350.0],["2021-02-16",26.6469,26.7994,26.3421,26.7153,1052700.0],["2021-02-17",26.71,27.1042,26.6732,27.0516,415050.0],["2021-02-18",27.141,27.5194,26.8624,27.2619,346500.0],["2021-02-19",27.4458,28.0082,27.2882,27.9609,417000.0],["2021-02-22",27.8295,28.0975,27.635,28.0975,281100.0],["2021-02-23",27.8453,27.9819,27.5877,27.8295,777750.0],["2021-02-24",27.7244,27.8715,27.3828,27.7717,376800.0],["2021-02-25",27.7611,27.9946,27.4798,27.5329,397800.0],["2021-02-26",27.5223,27.5753,27.0393,27.0393,419100.0],["2021-03-01",27.4002,27.5912,27.1985,27.2622,499800.0],["2021-03-02",27.2622,27.5647,27.0977,27.1083,394650.0],["2021-03-03",27.1773,27.363,26.705,27.2941,276900.0],["2021-03-04",27.1932,27.501,26.758,27.0446,742350.0],["2021-03-05",27.0446,27.6496,27.0075,27.4214,534300.0],["2021-03-08",27.3524,27.8195,27.2834,27.4161,675000.0],["2021-03-09",27.6974,28.2971,27.6974,27.7399,980100.0],["2021-03-10",27.9044,28.3714,27.7876,27.8672,394500.0],["2021-03-11",27.8619,28.3661,27.8619,27.9893,414450.0],["2021-03-12",27.9468,28.3342,27.708,28.2334,323550.0],["2021-03-15",28.2334,28.4298,27.7611,27.9627,371250.0],["2021-03-16",27.8619,28.4138,27.7452,27.9044,471600.0],["2021-03-17",28.0211,28.5094,27.8513,28.4616,279000.0],["2021-03-18",28.3767,28.4616,27.6709,27.7452,402750.0],["2021-03-19",27.7664,28.2918,27.6019,27.9999,334200.0],["2021-03-22",28.1326,28.2493,27.9362,28.0211,193800.0],["2021-03-23",27.8725,28.4828,27.8725,28.1644,560400.0],["2021-03-24",28.2546,29.0666,28.2069,28.8066,540450.0],["2021-03-25",28.658,28.8649,28.1485,28.1485,484500.0],["2021-03-26",28.1273,28.4351,27.9468,28.2918,463500.0],["2021-03-29",28.0689,28.451,27.8884,28.0689,376650.0],["2021-03-30",27.846,28.2652,27.8301,28.1007,213750.0],["2021-03-31",28.1591,28.3873,28.0264,28.2599,394950.0],["2021-04-01",28.52,28.9499,28.382,28.849,431100.0],["2021-04-05",28.9021,29.2948,28.8384,28.9817,417300.0],["2021-04-06",28.9552,29.1197,28.7323,28.9923,232200.0],["2021-04-07",29.125,29.2364,28.9445,29.1409,242250.0],["2021-04-08",29.316,29.3373,29.0348,29.178,225300.0],["2021-04-09",29.3001,29.3001,29.0029,29.0613,234750.0],["2021-04-12",28.9605,29.1887,28.8013,28.8702,317250.0],["2021-04-13",28.7535,28.987,28.5784,28.8702,285000.0],["2021-04-14",28.8437,29.2842,28.8437,29.0719,291450.0],["2021-04-15",29.0719,29.3585,29.0454,29.1197,224550.0],["2021-04-16",29.1568,29.3956,29.1197,29.2364,363000.0],["2021-04-19",29.1038,29.4752,28.9233,29.0507,282900.0],["2021-04-20",28.7694,29.0188,28.658,28.8225,311700.0],["2021-04-21",28.658,28.9552,28.658,28.8649,311400.0],["2021-04-22",28.7853,29.0029,28.5943,28.6314,226350.0],["2021-04-23",28.6155,28.7163,28.3714,28.5253,640800.0],["2021-04-26",28.5306,28.8278,28.2122,28.7535,301050.0],["2021-04-27",28.918,29.0507,28.5677,28.7482,393900.0],["2021-04-28",28.642,28.9074,28.5041,28.7535,282450.0],["2021-04-29",28.7641,28.9817,28.6686,28.7747,239400.0],["2021-04-30",28.6102,28.7747,28.4722,28.5359,204450.0],["2021-05-03",28.5677,28.7216,28.3448,28.5147,234750.0],["2021-05-04",28.5412,28.5412,28.0317,28.1166,256050.0],["2021-05-05",28.0848,28.3502,27.9203,28.2918,235350.0],["2021-05-06",28.2865,28.6049,28.0477,28.1166,236550.0],["2021-05-07",28.3979,28.5306,28.1326,28.4032,534150.0],["2021-05-10",28.4457,28.8066,28.3873,28.4191,479550.0],["2021-05-11",28.3395,28.4987,28.0848,28.4722,378000.0],["2021-05-12",28.5412,28.5412,27.8301,27.9468,445800.0],["2021-05-13",28.0105,28.1644,27.8407,28.0477,349050.0],["2021-05-14",28.2069,28.4298,27.9309,27.9787,511650.0],["2021-05-17",27.9521,28.3608,27.8301,28.3289,523200.0],["2021-05-18",28.3448,28.5253,28.2759,28.3448,529050.0],["2021-05-19",28.1697,28.6898,27.8672,28.6102,444600.0],["2021-05-20",28.658,28.9233,28.5784,28.5784,397800.0],["2021-05-21",28.658,28.918,28.4722,28.5571,417300.0],["2021-05-24",28.5571,28.8331,28.5571,28.6792,241800.0],["2021-05-25",28.849,28.9605,28.6792,28.7057,326700.0],["2021-05-26",28.78,29.0454,28.7216,28.7906,233100.0],["2021-05-27",28.8924,29.1496,28.8014,28.9621,244050.0],["2021-05-28",29.1014,29.1442,28.8335,29.0478,240600.0],["2021-06-01",29.305,29.8675,29.1496,29.5353,441750.0],["2021-06-02",29.5353,29.546,29.0799,29.1603,482550.0],["2021-06-03",29.1174,29.4978,28.9674,29.3746,315900.0],["2021-06-04",29.5032,29.9639,29.4496,29.755,262350.0],["2021-06-07",29.6853,30.0282,29.6746,29.8675,227850.0],["2021-06-08",29.9853,30.1461,29.7764,29.7764,292950.0],["2021-06-09",29.9478,29.9478,29.5139,29.6264,329550.0],["2021-06-10",29.6264,29.7335,29.4174,29.4764,358200.0],["2021-06-11",29.6585,29.68,28.9889,29.0799,291750.0],["2021-06-14",29.0799,29.3049,29.0049,29.0906,302700.0],["2021-06-15",29.1014,29.2621,29.0692,29.1817,257400.0],["2021-06-16",29.0907,29.4603,28.8871,28.9031,262050.0],["2021-06-17",28.8496,28.9567,28.7156,28.9085,279000.0],["2021-06-18",28.7478,29.2139,28.5335,28.9996,433200.0],["2021-06-21",29.1549,29.4764,29.0103,29.1014,287400.0],["2021-06-22",29.1764,29.3532,28.796,29.2996,331650.0],["2021-06-23",29.2996,29.2996,28.7424,28.8817,270150.0],["2021-06-24",28.9514,29.0585,28.7263,28.8817,297000.0],["2021-06-25",28.796,28.9514,28.7692,28.8764,239550.0],["2021-06-28",29.0853,29.2085,28.8228,29.096,569100.0],["2021-06-29",29.0424,29.4067,29.0424,29.3264,445350.0],["2021-06-30",29.4121,29.7925,29.2139,29.7603,486900.0],["2021-07-01",29.9103,30.4461,29.9103,30.2639,450000.0],["2021-07-02",30.13,30.2961,29.9318,30.0496,427500.0],["2021-07-06",29.9907,30.0175,29.6907,29.8353,410850.0],["2021-07-07",29.8353,30.2532,29.8193,30.055,761100.0],["2021-07-08",30.0014,30.0014,29.5032,29.6907,549150.0],["2021-07-09",29.7443,30.0657,29.7443,29.8943,385500.0],["2021-07-12",29.8193,30.0711,29.771,29.921,187650.0],["2021-07-13",29.98,30.0014,29.8139,29.9478,425700.0],["2021-07-14",30.0282,30.1728,29.7282,29.8193,308250.0],["2021-07-15",29.6639,29.7068,29.0264,29.2192,472500.0],["2021-07-16",29.2514,29.38,29.0853,29.3532,495150.0],["2021-07-19",29.0853,29.1014,28.3513,28.9353,618900.0],["2021-07-20",28.8442,29.2514,28.796,29.0585,356700.0],["2021-07-21",29.1871,29.2514,28.9782,29.0049,185400.0],["2021-07-22",29.0049,29.2621,28.871,29.2246,211800.0],["2021-07-23",29.3853,29.5514,29.2674,29.4014,298050.0],["2021-07-26",29.2621,29.3853,29.0639,29.3103,415200.0],["2021-07-27",29.2889,29.3907,28.9781,29.0371,227400.0],["2021-07-28",29.0424,29.1335,28.7692,28.871,275850.0],["2021-07-29",28.9299,29.2246,28.9139,28.9514,208350.0],["2021-07-30",28.9996,29.0049,28.7264,28.9728,349050.0],["2021-08-02",29.0103,29.1978,28.9299,28.9674,140850.0],["2021-08-03",28.9674,29.1014,28.8442,28.9621,199950.0],["2021-08-04",28.8549,29.2567,28.8496,29.0424,223500.0],["2021-08-05",29.0156,29.5728,29.0156,29.4335,354750.0],["2021-08-06",29.5514,29.8782,29.2782,29.6692,332550.0],["2021-08-09",29.7228,29.7818,29.2514,29.4335,177000.0],["2021-08-10",29.4282,29.6853,29.171,29.4174,264000.0],["2021-08-11",29.6425,29.9371,29.3907,29.8621,503550.0],["2021-08-12",29.7871,29.9264,29.4978,29.9264,142950.0],["2021-08-13",29.9425,30.3175,29.7496,30.3014,235350.0],["2021-08-16",30.3336,30.5318,30.1246,30.5211,200250.0],["2021-08-17",30.3389,30.5104,30.1675,30.3229,249150.0],["2021-08-18",30.2693,30.4889,30.2371,30.3336,199350.0],["2021-08-19",30.1943,30.1943,29.7443,29.921,204450.0],["2021-08-20",29.8139,30.0389,29.7657,29.8139,228900.0],["2021-08-23",29.98,30.1032,29.7335,29.9746,262950.0],["2021-08-24",29.8943,30.3764,29.8943,30.1996,172350.0],["2021-08-25",30.2264,30.4193,30.0336,30.3336,226500.0],["2021-08-26",30.2157,30.2157,29.9693,30.0282,319050.0],["2021-08-27",29.9746,30.3121,29.9746,30.2961,373800.0],["2021-08-30",30.5393,30.5718,30.2852,30.3771,184650.0],["2021-08-31",30.3069,30.5502,30.2636,30.5285,265350.0],["2021-09-01",30.734,30.9502,30.5339,30.5339,216150.0],["2021-09-02",30.5826,30.8961,30.5339,30.8042,167850.0],["2021-09-03",30.6745,31.134,30.6745,31.0097,181650.0],["2021-09-07",31.0097,31.161,30.8529,30.8637,268950.0],["2021-09-08",30.9718,31.28,30.788,31.0421,236700.0],["2021-09-09",31.1448,31.48,30.9232,31.253,290550.0],["2021-09-10",31.3286,31.5773,31.307,31.3394,373950.0],["2021-09-13",31.5125,31.6692,30.9502,31.0421,293700.0],["2021-09-14",31.0421,31.1232,30.8205,30.8421,288300.0],["2021-09-15",30.7448,30.8421,30.5502,30.6583,325050.0],["2021-09-16",30.5556,30.5556,30.096,30.1933,299700.0],["2021-09-17",29.9609,30.1501,29.4851,29.8582,442350.0],["2021-09-20",29.35,29.6635,29.0418,29.3608,482700.0],["2021-09-21",29.7014,29.7554,29.3662,29.4527,454350.0],["2021-09-22",29.5933,30.388,29.4473,30.2042,777450.0],["2021-09-23",30.3826,30.6961,30.2474,30.2474,410100.0],["2021-09-24",30.3555,30.3555,29.8582,30.2096,422100.0],["2021-09-27",30.2798,30.4474,30.1177,30.4042,503100.0],["2021-09-28",30.2366,30.2366,29.6527,30.0582,511950.0],["2021-09-29",30.096,30.215,29.8744,30.1285,352800.0],["2021-09-30",30.2853,30.5826,30.1501,30.3339,568500.0],["2021-10-01",30.4204,30.9772,30.2853,30.6583,708900.0],["2021-10-04",30.6258,30.7448,30.2474,30.5934,330750.0],["2021-10-05",30.561,30.8096,30.4853,30.4853,359250.0],["2021-10-06",30.0744,30.4204,29.923,30.3934,508800.0],["2021-10-07",30.5772,30.7556,30.4961,30.5772,328800.0],["2021-10-08",30.6745,30.734,30.3934,30.4204,343650.0],["2021-10-11",30.4258,30.5123,30.1663,30.2096,236100.0],["2021-10-12",30.3285,30.5393,30.269,30.2961,433200.0],["2021-10-13",30.2636,30.5934,30.1825,30.4258,446100.0],["2021-10-14",30.6583,31.0583,30.5664,30.8475,565200.0],["2021-10-15",31.0637,31.2043,30.9664,31.0637,341850.0],["2021-10-18",31.0745,31.0745,30.8205,30.9935,447900.0],["2021-10-19",31.0637,31.2043,30.9178,31.0043,337800.0],["2021-10-20",31.0313,31.5125,31.0313,31.4638,354600.0],["2021-10-21",31.4638,31.5935,31.2043,31.2151,299850.0],["2021-10-22",31.2908,31.4962,31.1881,31.253,566250.0],["2021-10-25",31.2746,31.5124,31.1773,31.4151,328350.0],["2021-10-26",31.5503,32.0152,31.5503,31.9017,392700.0],["2021-10-27",31.8747,32.4693,31.8314,32.3558,281250.0],["2021-10-28",32.3558,32.8532,32.3072,32.4099,377700.0],["2021-10-29",32.3017,32.4099,31.4908,31.8044,488100.0],["2021-11-01",31.8422,32.0314,31.626,31.7179,374100.0],["2021-11-02",31.6584,32.0368,31.5827,31.7017,367050.0],["2021-11-03",32.1342,32.2855,31.7503,32.0639,465600.0],["2021-11-04",31.9125,32.372,31.7719,32.1179,340050.0],["2021-11-05",32.3071,32.4423,31.9774,32.2477,268800.0],["2021-11-08",32.718,33.3559,32.4693,33.0208,651450.0],["2021-11-09",33.1343,33.1992,32.5612,32.7721,268950.0],["2021-11-10",32.6153,33.0478,32.6153,32.8532,177600.0],["2021-11-11",32.1125,32.1125,31.3232,31.8206,2602350.0],["2021-11-12",31.8909,31.8909,31.6909,31.7828,598650.0],["2021-11-15",31.8638,31.8909,31.6422,31.7179,610200.0],["2021-11-16",31.7071,31.7936,31.4151,31.4476,377100.0],["2021-11-17",31.4422,31.5503,31.0205,31.1556,345750.0],["2021-11-18",31.253,31.3665,31.0529,31.2367,450450.0],["2021-11-19",31.2205,31.2854,31.0043,31.107,519750.0],["2021-11-22",31.1773,31.1827,30.4907,30.588,877200.0],["2021-11-23",30.6367,30.8475,30.4907,30.788,411150.0],["2021-11-24",30.8151,31.1448,30.6853,30.9286,493350.0],["2021-11-26",30.4636,30.6799,29.9501,30.4691,360150.0],["2021-11-29",30.7473,31.2328,30.3654,31.1619,661050.0],["2021-11-30",30.8837,31.1237,30.7255,30.9982,523950.0],["2021-12-01",31.2328,31.7184,30.3109,30.6055,683550.0],["2021-12-02",30.7091,31.0201,30.5891,30.6382,369150.0],["2021-12-03",30.8728,30.9655,30.4909,30.7527,625050.0],["2021-12-06",30.7691,31.2274,30.7691,30.9764,354750.0],["2021-12-07",31.2928,31.8548,31.211,31.8111,397950.0],["2021-12-08",31.8111,31.942,31.4183,31.6365,298050.0],["2021-12-09",31.4511,31.7184,31.2601,31.3747,316650.0],["2021-12-10",31.3965,31.4892,31.0964,31.3365,252000.0],["2021-12-13",31.3092,31.3365,30.7091,30.9819,381900.0],["2021-12-14",30.8237,31.2765,30.7309,31.0473,480450.0],["2021-12-15",31.0364,31.8439,30.851,31.4238,597900.0],["2021-12-16",31.3801,31.7238,31.2383,31.391,376500.0],["2021-12-17",30.9273,31.6747,30.7909,31.3747,403350.0],["2021-12-20",30.9382,31.2547,30.9219,31.1237,265200.0],["2021-12-21",31.211,31.7238,31.211,31.4947,281100.0],["2021-12-22",31.4729,31.9966,31.3856,31.8875,438900.0],["2021-12-23",31.8166,32.3021,31.8166,32.0512,289200.0],["2021-12-27",32.0348,32.433,31.8766,32.3948,228000.0],["2021-12-28",32.3949,32.7331,32.3239,32.7058,348150.0],["2021-12-29",32.5203,33.115,32.5203,32.8095,500400.0],["2021-12-30",32.744,33.0004,32.744,32.8313,421950.0],["2021-12-31",32.8586,33.4314,32.7713,33.175,625650.0],["2022-01-03",33.2514,34.0861,33.1859,33.3277,837750.0],["2022-01-04",33.3605,33.5405,32.924,33.2296,607650.0],["2022-01-05",33.2787,33.3878,32.4931,32.4931,555300.0],["2022-01-06",32.4276,32.564,31.5711,31.9966,2094150.0],["2022-01-07",32.0457,32.1985,31.6856,32.1275,730950.0],["2022-01-10",31.9693,32.4549,31.7511,32.4112,371700.0],["2022-01-11",32.433,32.8804,32.2803,32.7004,553650.0],["2022-01-12",32.7931,32.9677,32.4221,32.5203,379950.0],["2022-01-13",32.7986,32.8749,32.3349,32.3567,512100.0],["2022-01-14",32.3239,32.5858,32.2366,32.4985,240450.0],["2022-01-18",32.2639,32.5585,32.1985,32.3894,252900.0],["2022-01-19",32.4712,33.1041,32.3839,32.9349,324150.0],["2022-01-20",32.9786,33.5187,32.8968,32.9459,290400.0],["2022-01-21",32.7877,33.3714,32.564,32.9731,493350.0],["2022-01-24",32.5258,32.8422,31.9857,32.624,855450.0],["2022-01-25",32.2857,32.9131,31.9912,32.4876,350550.0],["2022-01-26",32.6349,33.0059,32.1275,32.3676,276750.0],["2022-01-27",32.4058,32.6513,31.8166,31.882,523950.0],["2022-01-28",31.7184,32.013,31.4947,31.7784,473700.0],["2022-01-31",31.8002,32.3839,31.6911,32.2094,603750.0],["2022-02-01",32.1221,32.3185,31.8766,32.2476,388500.0],["2022-02-02",32.744,33.0441,32.4003,32.6676,282300.0],["2022-02-03",32.4385,33.0222,32.4385,32.8531,252600.0],["2022-02-04",32.7331,33.0059,32.6294,32.8258,287550.0],["2022-02-07",32.8258,33.055,32.5258,32.7058,425100.0],["2022-02-08",32.6567,32.8531,32.4276,32.5803,296550.0],["2022-02-09",32.6895,33.2787,32.6895,33.2623,481350.0],["2022-02-10",33.0495,33.786,33.0168,33.3168,454650.0],["2022-02-11",33.3332,33.6878,33.2514,33.4696,391800.0],["2022-02-14",33.4423,33.4423,33.0277,33.1805,316050.0],["2022-02-15",33.5351,33.5351,32.7604,32.8368,201150.0],["2022-02-16",32.8531,33.0277,32.564,32.6022,262200.0],["2022-02-17",32.5858,32.6731,32.3621,32.5803,281850.0],["2022-02-18",32.4767,32.8313,32.4276,32.6022,270150.0],["2022-02-22",32.4494,32.6731,32.2203,32.373,376650.0],["2022-02-23",32.3949,32.7495,32.013,32.133,417000.0],["2022-02-24",31.6747,32.1494,31.462,32.0675,644250.0],["2022-02-25",32.2823,32.8329,32.2162,32.4585,354450.0],["2022-02-28",32.2437,32.7613,31.9904,32.6567,331950.0],["2022-03-01",32.486,32.8274,32.1611,32.7723,415650.0],["2022-03-02",32.7613,33.5542,32.7613,33.1963,313500.0],["2022-03-03",33.2789,33.4441,32.1997,32.3153,563550.0],["2022-03-04",31.9519,32.976,31.9519,32.8604,358950.0],["2022-03-07",32.7338,32.932,32.5851,32.7613,378150.0],["2022-03-08",32.8329,33.4441,32.7283,32.8274,445050.0],["2022-03-09",33.0091,33.7194,33.0091,33.2679,294300.0],["2022-03-10",33.0751,33.2954,32.6842,33.2679,263400.0],["2022-03-11",33.3505,33.5872,33.1522,33.4441,395850.0],["2022-03-14",33.5266,33.6698,32.965,33.2513,287700.0],["2022-03-15",33.2238,33.411,32.8384,33.0421,320100.0],["2022-03-16",33.0366,33.7249,33.0366,33.4055,507300.0],["2022-03-17",33.5266,34.3305,33.5266,34.1103,598350.0],["2022-03-18",34.1654,34.7545,33.868,34.5343,742050.0],["2022-03-21",34.6664,35.4758,34.5563,35.4758,751500.0],["2022-03-22",35.5914,35.6465,34.8041,35.0188,495300.0],["2022-03-23",35.0573,35.228,34.6168,34.6168,434700.0],["2022-03-24",34.6884,34.8921,34.4076,34.6829,412050.0],["2022-03-25",34.6774,35.4758,34.6334,35.2721,330600.0],["2022-03-28",35.3106,35.3382,34.9968,35.2501,350550.0],["2022-03-29",35.2666,35.7015,35.2666,35.4923,458100.0],["2022-03-30",35.4042,36.0705,35.3271,35.9438,512850.0],["2022-03-31",36.0484,36.8744,35.9493,36.4669,442950.0],["2022-04-01",36.6982,37.0726,36.4944,37.034,540900.0],["2022-04-04",36.9404,37.5351,36.9404,37.1882,422100.0],["2022-04-05",37.3314,37.9976,37.2763,37.3974,366750.0],["2022-04-06",37.1662,37.2543,36.5605,36.7587,394800.0],["2022-04-07",36.6872,36.8689,36.1255,36.7973,309750.0],["2022-04-08",36.8744,37.2267,36.7532,36.9514,158400.0],["2022-04-11",36.8854,36.8854,36.2136,36.6486,265500.0],["2022-04-12",36.6211,36.9239,36.2962,36.4614,191700.0],["2022-04-13",36.599,37.0671,36.533,37.023,278400.0],["2022-04-14",37.0726,37.2157,36.5275,36.7422,207300.0],["2022-04-18",36.7532,36.8303,36.3237,36.5054,263100.0],["2022-04-19",36.6101,36.7037,36.3898,36.4394,282300.0],["2022-04-20",36.5715,37.5516,36.5495,37.436,315450.0],["2022-04-21",37.5901,37.5901,36.5165,36.8413,277950.0],["2022-04-22",36.4724,36.5605,35.2941,35.3657,607950.0],["2022-04-25",35.173,35.6135,34.6994,35.4868,515550.0],["2022-04-26",35.3382,35.3382,33.9176,34.1158,517800.0],["2022-04-27",34.0993,34.6609,33.8515,34.5728,345600.0],["2022-04-28",34.9197,35.2886,34.5893,35.0298,392400.0],["2022-04-29",34.9032,35.0353,34.1213,34.3746,296700.0],["2022-05-02",34.1378,34.2369,32.9485,33.2183,641850.0],["2022-05-03",33.0366,33.5432,32.6622,33.4771,597600.0],["2022-05-04",33.0366,34.336,33.0366,34.1764,292050.0],["2022-05-05",34.1764,34.2479,33.2568,33.6643,329550.0],["2022-05-06",33.367,33.8625,33.2183,33.7083,373200.0],["2022-05-09",33.1908,33.3449,32.4805,32.519,508500.0],["2022-05-10",32.6787,33.0972,31.6326,32.3043,362400.0],["2022-05-11",32.2713,32.987,32.2327,32.3814,280500.0],["2022-05-12",32.1171,32.3814,31.7922,32.2327,341700.0],["2022-05-13",32.3814,33.2954,32.2217,32.8054,311700.0],["2022-05-16",32.965,33.422,32.6787,33.2734,272850.0],["2022-05-17",33.6588,33.6588,33.2568,33.5652,173850.0],["2022-05-18",33.3119,33.7139,33.2073,33.5046,291300.0],["2022-05-19",33.3394,33.5982,33.1082,33.3835,621600.0],["2022-05-20",33.5487,33.8185,33.2624,33.6973,225300.0],["2022-05-23",34.1213,34.3966,33.9011,34.1764,206250.0],["2022-05-24",34.1874,34.5177,33.7964,34.0277,286350.0],["2022-05-25",33.8625,34.0442,33.4936,33.5982,242700.0],["2022-05-26",33.7634,33.9066,33.3064,33.3339,387300.0],["2022-05-27",33.7117,33.9173,33.3839,33.495,395550.0],["2022-05-31",33.495,33.545,33.095,33.145,457050.0],["2022-06-01",33.5284,33.6784,33.145,33.4617,310650.0],["2022-06-02",33.5395,34.6728,33.5062,34.6728,245100.0],["2022-06-03",34.5284,34.9506,34.3839,34.7895,261900.0],["2022-06-06",34.8784,35.084,34.5562,35.0562,291450.0],["2022-06-07",35.0562,35.2506,34.784,35.184,416850.0],["2022-06-08",34.7284,35.0951,34.6062,34.7228,343350.0],["2022-06-09",34.7006,34.7673,34.1117,34.2506,155850.0],["2022-06-10",33.8895,33.9784,33.4561,33.5006,169500.0],["2022-06-13",32.8506,33.0756,32.2506,33.0006,415900.0],["2022-06-14",33.0089,33.0839,32.3589,32.8339,380700.0],["2022-06-15",33.0256,33.2923,32.4923,33.1089,277100.0],["2022-06-16",31.9422,32.3589,31.7089,31.8339,647400.0],["2022-06-17",31.7506,32.2089,30.9922,31.3839,457200.0],["2022-06-21",31.1506,31.3839,30.2922,30.5172,486900.0],["2022-06-22",30.4172,30.8422,30.0005,30.3755,424800.0],["2022-06-23",30.4255,30.6922,30.1005,30.6922,271300.0],["2022-06-24",30.8339,31.3506,30.7672,30.9089,322300.0],["2022-06-27",30.7506,31.4839,30.6922,31.3839,440500.0],["2022-06-28",31.5506,31.7589,30.9589,30.9922,199800.0],["2022-06-29",30.9589,31.1256,30.5755,30.8672,252600.0],["2022-06-30",31.0422,31.8506,30.8755,31.8506,679400.0],["2022-07-01",32.1006,32.5589,31.9672,32.4422,246500.0],["2022-07-05",31.2422,31.5256,30.7506,31.4922,438000.0],["2022-07-06",31.5672,31.5672,31.1922,31.2672,313500.0],["2022-07-07",31.3339,31.9339,31.1756,31.9089,229100.0],["2022-07-08",31.8422,31.9506,31.6172,31.8506,143800.0],["2022-07-11",31.7756,32.0006,31.5506,31.9672,196600.0],["2022-07-12",31.6672,32.3923,31.6672,31.9006,176100.0],["2022-07-13",31.5672,32.3089,31.4589,31.8256,103700.0],["2022-07-14",31.3422,31.6089,30.9172,31.5839,298700.0],["2022-07-15",31.9672,31.9839,31.3089,31.4506,191000.0],["2022-07-18",31.6172,31.7672,31.1422,31.2089,460400.0],["2022-07-19",31.5839,31.7422,31.1339,31.2256,302200.0],["2022-07-20",31.2089,31.7756,30.8755,31.7506,192100.0],["2022-07-21",31.8339,32.5589,31.7089,32.5506,436400.0],["2022-07-22",32.7506,32.8506,32.2922,32.4506,222000.0],["2022-07-25",32.5173,32.8923,32.4923,32.5923,180100.0],["2022-07-26",32.4589,32.5006,32.0506,32.1756,143400.0],["2022-07-27",32.4339,32.7839,32.3756,32.5756,152300.0],["2022-07-28",32.7006,33.2756,32.4256,32.9673,394100.0],["2022-07-29",32.8339,33.4673,32.8339,33.1923,170200.0],["2022-08-01",33.2923,33.4423,32.9923,33.2256,214600.0],["2022-08-02",33.2423,33.4339,32.9756,33.1256,345900.0],["2022-08-03",33.3339,33.3923,32.7506,33.1673,248700.0],["2022-08-04",33.2923,34.1423,33.1423,33.7423,252200.0],["2022-08-05",33.5423,34.2089,33.4339,34.1839,158300.0],["2022-08-08",34.4673,34.8506,33.9006,33.9673,321100.0],["2022-08-09",33.7673,33.9756,33.4339,33.6423,157800.0],["2022-08-10",33.7923,34.534,33.7923,34.1756,130000.0],["2022-08-11",34.1673,34.7923,34.1673,34.6173,338200.0],["2022-08-12",34.5089,34.8506,34.3839,34.5839,214000.0],["2022-08-15",34.3006,34.4756,33.9673,34.3589,200000.0],["2022-08-16",34.0923,34.7506,34.0923,34.5006,141500.0],["2022-08-17",34.2339,34.6006,34.1673,34.4339,161500.0],["2022-08-18",34.534,34.9673,34.3923,34.9006,255200.0],["2022-08-19",34.7423,35.7673,34.6506,35.3756,252800.0],["2022-08-22",35.0006,35.3256,34.884,35.2673,374300.0],["2022-08-23",35.3173,35.859,35.2006,35.8006,315500.0],["2022-08-24",35.584,36.0256,35.584,35.9673,267400.0],["2022-08-25",36.2256,36.2256,35.6423,36.059,241900.0],["2022-08-26",35.9923,36.0923,35.4756,35.8423,280700.0],["2022-08-29",35.9256,36.3507,35.559,35.8756,303200.0],["2022-08-30",36.1446,36.1446,35.1865,35.5227,271400.0],["2022-08-31",35.3882,35.5059,35.0941,35.2874,219200.0],["2022-09-01",34.5647,34.9932,34.3798,34.7411,320800.0],["2022-09-02",34.8084,35.2117,34.2201,34.6067,201100.0],["2022-09-06",34.4722,34.9428,34.3209,34.7663,443600.0],["2022-09-07",34.6571,35.1277,34.5731,34.9008,341000.0],["2022-09-08",34.8756,35.1949,34.6487,35.0689,143500.0],["2022-09-09",35.405,35.7244,35.2538,35.5059,137200.0],["2022-09-12",35.8168,36.0773,35.7412,35.8672,359500.0],["2022-09-13",35.4554,35.6571,35.2033,35.4386,256000.0],["2022-09-14",35.3378,35.6151,35.1865,35.5479,256500.0],["2022-09-15",35.2286,35.3882,34.2453,34.6151,415800.0],["2022-09-16",34.2537,34.3041,33.7495,34.0772,579700.0],["2022-09-19",33.7495,34.5563,33.7495,34.4974,503400.0],["2022-09-20",34.4806,34.5899,33.8924,34.4806,379000.0],["2022-09-21",34.489,35.0605,34.3882,34.4722,619400.0],["2022-09-22",34.4386,34.5983,34.0772,34.3546,374300.0],["2022-09-23",33.8167,34.1361,32.7747,33.2873,755700.0],["2022-09-26",32.8503,32.9175,31.7662,32.1024,1065700.0],["2022-09-27",32.136,32.4553,30.9678,31.2031,1300500.0],["2022-09-28",31.2032,31.2284,30.0855,30.7662,1344100.0],["2022-09-29",30.4804,30.6569,29.4384,30.0014,809900.0],["2022-09-30",30.0686,30.6653,29.909,30.1695,981200.0],["2022-10-03",30.6233,31.1779,30.472,30.8418,669900.0],["2022-10-04",31.2536,31.6822,31.0939,31.2704,362300.0],["2022-10-05",30.909,31.1275,30.1023,30.8586,409700.0],["2022-10-06",30.5561,30.6569,29.598,29.8081,494900.0],["2022-10-07",29.6064,29.7493,28.8165,28.9341,528700.0],["2022-10-10",28.9005,29.1947,28.5224,28.5224,195400.0],["2022-10-11",28.3207,28.5139,27.724,27.8669,502700.0],["2022-10-12",27.7492,27.9257,27.5223,27.6063,607300.0],["2022-10-13",27.1021,28.2282,26.9677,28.1694,677200.0],["2022-10-14",28.3627,28.514,27.4635,27.5559,343800.0],["2022-10-17",27.8332,29.0266,27.8332,28.6736,336500.0],["2022-10-18",29.077,29.5056,28.8669,29.4972,302000.0],["2022-10-19",29.3627,29.3627,28.6484,28.8921,338700.0],["2022-10-20",28.7324,29.1274,28.3795,28.3963,254800.0],["2022-10-21",28.203,28.5308,27.9761,28.1862,361700.0],["2022-10-24",28.0517,28.5224,27.808,28.4467,256800.0],["2022-10-25",28.2702,30.0014,28.2702,29.9342,290500.0],["2022-10-26",29.8165,30.7998,29.7829,30.4048,228000.0],["2022-10-27",30.4384,30.7409,30.1779,30.388,482000.0],["2022-10-28",30.1527,30.9006,30.1359,30.6821,464300.0],["2022-10-31",30.5981,30.7409,30.2535,30.5729,405100.0],["2022-11-01",30.6989,30.9174,30.5981,30.6821,299300.0],["2022-11-02",30.1863,31.0687,30.1863,30.2871,313400.0],["2022-11-03",29.4636,29.8501,29.3291,29.4216,288200.0],["2022-11-04",29.9006,30.6989,29.7325,30.4132,234600.0],["2022-11-07",30.514,30.7409,29.9342,30.2283,207400.0],["2022-11-08",30.304,30.909,30.2115,30.472,223600.0],["2022-11-09",30.2367,30.5897,30.0855,30.0855,130300.0],["2022-11-10",31.0015,31.6065,31.0015,31.5477,320900.0],["2022-11-11",31.2452,31.8923,31.2452,31.8923,328400.0],["2022-11-14",31.6654,31.9259,31.3208,31.5477,290400.0],["2022-11-15",31.7242,32.0183,31.388,31.8082,286600.0],["2022-11-16",31.6233,31.9091,31.2284,31.4301,352700.0],["2022-11-17",31.0183,31.3712,30.8754,30.9258,313900.0],["2022-11-18",30.8838,31.388,30.7914,31.22,224200.0],["2022-11-21",31.1947,31.5393,30.7998,31.4385,304400.0],["2022-11-22",31.0771,31.7914,31.0771,31.6822,333800.0],["2022-11-23",31.5141,32.0351,31.4721,31.8082,465000.0],["2022-11-25",31.5813,32.1024,31.5141,31.7326,174800.0],["2022-11-28",31.4469,31.7158,31.1611,31.304,375300.0],["2022-11-29",31.3973,31.5161,31.1173,31.3379,359900.0],["2022-11-30",30.9731,31.9404,30.8543,31.8301,485300.0],["2022-12-01",31.9065,32.0168,30.4978,30.5742,616000.0],["2022-12-02",30.0311,30.2857,29.8784,29.9972,456600.0],["2022-12-05",29.7935,30.0057,29.2844,29.6408,577400.0],["2022-12-06",29.539,29.6238,28.3764,28.7498,769900.0],["2022-12-07",28.6479,28.7667,28.1897,28.6564,1409100.0],["2022-12-08",28.4782,29.9463,28.4782,29.7256,961600.0],["2022-12-09",29.3183,29.836,29.1062,29.4286,363900.0],["2022-12-12",29.3183,29.539,29.0638,29.4371,675700.0],["2022-12-13",29.4626,30.1669,29.4626,29.6493,767900.0],["2022-12-14",29.4541,29.5729,28.8007,28.8092,654900.0],["2022-12-15",28.4273,28.4443,27.7994,28.02,722100.0],["2022-12-16",27.6975,27.8757,26.9932,27.1629,1196800.0],["2022-12-19",26.9847,27.0951,26.3483,26.3653,1024600.0],["2022-12-20",26.0513,26.552,25.9834,26.221,766400.0],["2022-12-21",26.1277,26.9932,25.8476,26.9763,989200.0],["2022-12-22",26.4162,26.6623,25.9155,26.2719,641400.0],["2022-12-23",25.9834,26.6199,25.958,26.5859,640100.0],["2022-12-27",26.4247,26.6453,26.0258,26.1616,623400.0],["2022-12-28",25.8816,26.7132,25.4828,25.6525,1558300.0],["2022-12-29",25.941,26.6368,25.7543,26.552,747900.0],["2022-12-30",26.3653,26.6877,26.0598,26.2974,640000.0],["2023-01-03",26.4671,26.7641,26.3059,26.5774,655100.0],["2023-01-04",26.9678,27.5703,26.7302,27.3836,504200.0],["2023-01-05",27.409,27.409,26.8405,27.2478,610100.0],["2023-01-06",27.3411,28.003,27.2817,27.9606,460200.0],["2023-01-09",28.0624,28.7922,27.9691,28.5292,366300.0],["2023-01-10",28.4358,28.6395,28.1897,28.334,298800.0],["2023-01-11",28.4698,28.9874,28.4698,28.911,288400.0],["2023-01-12",28.8346,29.0807,28.5546,29.0383,634800.0],["2023-01-13",28.7243,29.4796,28.7243,29.3014,188800.0],["2023-01-17",29.0892,29.6832,29.0892,29.5899,259500.0],["2023-01-18",29.7002,30.1075,29.4796,29.4796,418700.0],["2023-01-19",29.2589,29.3098,29.0638,29.0638,348400.0],["2023-01-20",29.522,30.0226,29.1486,29.9887,563100.0],["2023-01-23",29.9717,30.5827,29.7766,30.5742,537800.0],["2023-01-24",30.43,30.4894,30.1839,30.4384,277900.0],["2023-01-25",30.1245,30.5657,30.0226,30.396,342700.0],["2023-01-26",30.5657,30.6167,30.0905,30.4979,457600.0],["2023-01-27",30.3706,30.5233,29.7256,29.819,274400.0],["2023-01-30",29.7002,29.9802,29.522,29.6323,204100.0],["2023-01-31",29.6323,30.2433,29.5644,29.9887,444000.0],["2023-02-01",29.8954,29.9548,28.9789,29.2335,477100.0],["2023-02-02",29.7002,29.7002,29.1232,29.4796,533100.0],["2023-02-03",29.2674,29.9293,29.2674,29.6238,410900.0],["2023-02-06",29.4456,29.488,28.911,29.3523,340700.0],["2023-02-07",29.3183,29.4202,28.894,29.0892,458500.0],["2023-02-08",28.9365,29.0383,28.2661,28.4867,252500.0],["2023-02-09",28.7922,29.2165,28.6055,28.8007,384700.0],["2023-02-10",28.7837,29.1486,28.6395,29.0044,337200.0],["2023-02-13",29.0213,29.1571,28.894,29.1062,432500.0],["2023-02-14",29.0213,29.802,28.8771,29.6747,376100.0],["2023-02-15",29.3608,29.7172,29.1571,29.5135,208700.0],["2023-02-16",29.1741,29.4117,29.0128,29.191,212500.0],["2023-02-17",28.9959,29.819,28.9789,29.5899,179500.0],["2023-02-21",29.4456,29.5305,29.1147,29.1401,206700.0],["2023-02-22",29.242,29.4456,28.911,29.1147,291300.0],["2023-02-23",29.3183,29.6578,28.8516,29.1741,324800.0],["2023-02-24",28.928,28.9959,28.4019,28.9874,439100.0],["2023-02-27",29.462,29.6336,28.6381,28.7926,566400.0],["2023-02-28",28.5694,28.8698,28.1747,28.3291,413200.0],["2023-03-01",28.2519,29.0157,28.2433,28.5094,663100.0],["2023-03-02",28.415,28.7926,28.0202,28.6209,493300.0],["2023-03-03",28.6123,29.1702,28.3806,28.8698,309500.0],["2023-03-06",28.9041,29.522,28.887,29.3761,227600.0],["2023-03-07",29.256,29.4019,28.312,28.3377,335500.0],["2023-03-08",28.2862,28.9127,28.2691,28.6982,266200.0],["2023-03-09",28.7325,28.8955,28.0717,28.0803,223700.0],["2023-03-10",27.9515,28.0888,27.2907,27.531,335600.0],["2023-03-13",27.4195,27.9687,27.2993,27.5139,490700.0],["2023-03-14",27.8486,28.3034,27.5224,27.8915,269200.0],["2023-03-15",27.3765,27.4023,26.6213,27.2392,348300.0],["2023-03-16",26.9217,28.0459,26.8445,27.9859,477800.0],["2023-03-17",27.8228,27.9258,27.1105,27.8571,715900.0],["2023-03-20",27.7971,28.0374,27.428,28.003,299800.0],["2023-03-21",28.0631,28.2004,27.5224,27.5482,306000.0],["2023-03-22",27.6597,27.9601,27.4195,27.4195,263100.0],["2023-03-23",27.3765,27.7799,26.9989,26.9989,349500.0],["2023-03-24",26.8187,27.2821,26.7501,27.2821,338600.0],["2023-03-27",27.2564,27.7284,27.2564,27.5825,296600.0],["2023-03-28",27.3251,27.7112,27.3251,27.6683,246900.0],["2023-03-29",27.7112,28.3978,27.7027,28.209,340900.0],["2023-03-30",28.3892,28.8012,28.312,28.4579,303900.0],["2023-03-31",28.4922,28.9985,28.4579,28.9814,335300.0],["2023-04-03",28.9642,29.3246,28.8526,29.1444,268600.0],["2023-04-04",29.2388,29.3075,28.5265,28.7325,380700.0],["2023-04-05",28.681,28.8956,28.6123,28.8183,202000.0],["2023-04-06",28.9041,29.3075,28.8355,29.0929,225900.0],["2023-04-10",28.7926,29.2303,28.6209,29.153,241400.0],["2023-04-11",29.2131,29.8567,29.1788,29.7795,259600.0],["2023-04-12",29.5392,29.9855,29.1358,29.7366,1019000.0],["2023-04-13",29.994,30.9552,29.7709,30.8866,623000.0],["2023-04-14",30.7836,31.1011,30.569,30.8008,553400.0],["2023-04-17",30.672,30.8093,30.0885,30.6034,916100.0],["2023-04-18",30.5605,31.0153,30.5605,30.672,398400.0],["2023-04-19",30.6892,30.8694,30.2,30.3631,225300.0],["2023-04-20",30.2258,30.5948,30.1142,30.3545,369000.0],["2023-04-21",30.3545,30.5176,30.037,30.2,274400.0],["2023-04-24",30.1228,30.6205,30.1228,30.3202,622800.0],["2023-04-25",30.1228,30.2258,29.4877,29.625,505400.0],["2023-04-26",29.625,30.0026,29.4362,29.625,455400.0],["2023-04-27",29.6937,30.0541,29.5993,29.9082,148100.0],["2023-04-28",29.6937,30.1142,29.6937,29.8911,251800.0],["2023-05-01",29.7795,30.3631,29.7709,29.9769,234400.0],["2023-05-02",29.7538,29.831,29.1358,29.359,279200.0],["2023-05-03",29.6765,30.569,29.565,30.3459,591700.0],["2023-05-04",30.4146,30.4231,29.6336,30.2687,397400.0],["2023-05-05",30.2944,30.6978,30.2258,30.5004,710200.0],["2023-05-08",30.672,31.1269,30.3373,30.5176,348100.0],["2023-05-09",30.4918,30.6806,30.2343,30.6463,179400.0],["2023-05-10",30.6806,30.9981,30.0713,30.3116,444500.0],["2023-05-11",30.3287,30.4575,30.0112,30.1914,191900.0],["2023-05-12",30.1228,30.7836,30.1228,30.7664,217100.0],["2023-05-15",30.7493,31.6075,30.6549,31.5903,471900.0],["2023-05-16",31.5903,31.7534,31.1784,31.3243,416800.0],["2023-05-17",31.556,31.5646,31.1526,31.4358,283000.0],["2023-05-18",31.5045,31.6847,31.1869,31.6761,207700.0],["2023-05-19",31.8563,31.9937,31.4701,31.8134,261700.0],["2023-05-22",31.8992,31.9422,31.5989,31.7448,77100.0],["2023-05-23",31.6504,31.8392,31.2642,31.4358,148000.0],["2023-05-24",31.1955,31.1955,30.5605,30.8952,178000.0],["2023-05-25",30.8179,30.8694,30.3545,30.4832,212400.0],["2023-05-26",30.6377,31.2642,30.3717,31.1355,239500.0],["2023-05-30",31.3549,31.485,30.8345,30.9993,476700.0],["2023-05-31",30.661,31.3029,30.4615,31.1294,261900.0],["2023-06-01",31.2161,31.5544,30.8518,31.3462,318500.0],["2023-06-02",31.4503,32.0921,31.3375,31.9013,277100.0],["2023-06-05",31.9013,31.9013,31.3462,31.6932,194800.0],["2023-06-06",31.6151,31.9881,31.433,31.7105,326400.0],["2023-06-07",31.7539,31.9534,31.6932,31.8406,190300.0],["2023-06-08",31.6671,31.9707,31.6325,31.9534,160800.0],["2023-06-09",31.9274,32.309,31.91,32.0314,213300.0],["2023-06-12",32.1268,32.1962,31.7279,32.0054,304600.0],["2023-06-13",32.0054,32.3697,31.8753,32.1095,205000.0],["2023-06-14",32.1095,32.3437,31.5544,31.884,193000.0],["2023-06-15",31.7886,32.1095,31.6932,31.7626,312500.0],["2023-06-16",31.7625,31.962,30.687,30.7131,499300.0],["2023-06-20",30.687,30.9472,30.4442,30.5656,201300.0],["2023-06-21",30.3574,31.2595,30.3574,30.9906,221700.0],["2023-06-22",31.0687,31.1467,30.8432,31.008,295200.0],["2023-06-23",30.8258,31.086,30.4095,30.4095,306000.0],["2023-06-26",30.3574,30.7391,30.3488,30.5916,204100.0],["2023-06-27",30.5656,30.8518,30.4442,30.7217,461100.0],["2023-06-28",30.4095,30.9125,30.1579,30.6523,747400.0],["2023-06-29",30.5483,31.008,30.4095,30.8085,607700.0],["2023-06-30",30.8518,31.8059,30.8518,31.6585,489400.0],["2023-07-03",31.5284,32.2222,31.5284,31.8493,129900.0],["2023-07-05",31.8927,31.8927,31.4677,31.7105,357100.0],["2023-07-06",31.4243,31.6064,30.5136,30.7044,278400.0],["2023-07-07",30.6957,31.0947,30.5483,30.9212,182400.0],["2023-07-10",30.7911,30.8865,30.3488,30.3835,296800.0],["2023-07-11",30.3574,30.4268,30.0365,30.184,308500.0],["2023-07-12",30.3488,31.1641,30.3141,31.0947,193000.0],["2023-07-13",31.1381,31.7279,31.0513,31.4763,257100.0],["2023-07-14",31.485,31.6411,31.2161,31.3896,229000.0],["2023-07-17",31.3462,31.3896,30.9733,31.034,188000.0],["2023-07-18",31.1727,31.3722,30.7738,31.0773,161300.0],["2023-07-19",31.3809,31.4243,30.9733,31.1641,162100.0],["2023-07-20",30.9819,31.2508,30.9125,30.9646,135900.0],["2023-07-21",30.9819,31.2768,30.8865,30.9559,139700.0],["2023-07-24",30.9472,31.3636,30.9125,31.2161,160300.0],["2023-07-25",31.1554,31.3722,30.9819,31.2421,199400.0],["2023-07-26",31.008,31.3983,30.9559,31.2421,118700.0],["2023-07-27",31.1988,31.2421,30.661,30.7391,179900.0],["2023-07-28",30.7564,31.112,30.5396,30.6003,144100.0],["2023-07-31",30.5483,31.1814,30.5483,30.9559,199900.0],["2023-08-01",30.5743,30.7911,30.0278,30.2967,249800.0],["2023-08-02",29.9671,29.9758,28.9263,29.0217,495700.0],["2023-08-03",29.0304,29.0304,27.5906,27.6339,1682600.0],["2023-08-04",28.0069,28.9523,27.8855,28.4059,780800.0],["2023-08-07",28.6054,28.6227,27.9809,28.1977,536200.0],["2023-08-08",28.0242,28.4406,27.7814,28.3365,371200.0],["2023-08-09",28.3799,28.6834,28.1544,28.3452,275300.0],["2023-08-10",28.6314,29.0737,28.4319,28.7355,685200.0],["2023-08-11",28.5186,29.0564,28.5186,28.8916,369600.0],["2023-08-14",28.8482,29.0564,28.51,28.5447,129500.0],["2023-08-15",28.4406,28.562,27.686,27.6947,237500.0],["2023-08-16",27.5472,27.9462,27.5472,27.6513,206800.0],["2023-08-17",27.686,27.9722,27.3043,27.4431,382900.0],["2023-08-18",27.2957,27.9115,27.2957,27.764,339100.0],["2023-08-21",27.8681,27.8681,27.0615,27.4691,376600.0],["2023-08-22",27.313,27.6253,27.1482,27.1569,173000.0],["2023-08-23",27.1569,27.7554,27.1569,27.6426,213700.0],["2023-08-24",27.5125,27.7901,27.3564,27.5212,252200.0],["2023-08-25",27.7554,27.7987,27.2176,27.6339,194000.0],["2023-08-28",27.6253,27.9982,27.5038,27.5732,320700.0],["2023-08-29",27.7033,28.0936,27.5819,27.9982,181200.0],["2023-08-30",27.9745,28.51,27.9043,27.9482,171200.0],["2023-08-31",27.9921,28.2028,27.8692,28.0096,399300.0],["2023-09-01",28.0886,28.5187,27.9921,28.3081,335300.0],["2023-09-05",28.3432,28.3871,27.6673,27.7726,316400.0],["2023-09-06",27.7639,27.7639,27.2372,27.2635,335700.0],["2023-09-07",27.2109,27.9658,27.1143,27.7375,324900.0],["2023-09-08",28.0623,28.0886,27.5883,27.7024,259700.0],["2023-09-11",27.8078,28.1062,27.4918,27.8692,433600.0],["2023-09-12",27.799,27.9921,27.483,27.7463,263200.0],["2023-09-13",27.641,28.1676,27.641,28.1238,554900.0],["2023-09-14",28.1238,28.8962,28.1238,28.7909,494000.0],["2023-09-15",28.9137,28.9664,28.4661,28.7206,702500.0],["2023-09-18",28.51,28.6943,28.0184,28.1589,301200.0],["2023-09-19",28.2466,28.431,27.6146,27.6234,164800.0],["2023-09-20",27.799,28.2642,27.799,27.8604,231300.0],["2023-09-21",27.6322,27.8165,26.5525,26.5964,338500.0],["2023-09-22",27.0704,27.4128,26.7281,26.9563,541900.0],["2023-09-25",27.4654,27.6849,26.93,27.5269,345300.0],["2023-09-26",27.2372,27.5269,26.6403,26.6491,586600.0],["2023-09-27",26.693,26.9475,25.5694,25.5958,486400.0],["2023-09-28",25.587,26.3243,25.4904,26.219,395100.0],["2023-09-29",26.5174,26.6315,25.7625,25.8064,824000.0],["2023-10-02",25.9205,25.9205,23.849,23.9017,646900.0],["2023-10-03",23.6998,23.9631,23.2785,23.3399,942600.0],["2023-10-04",23.3224,24.244,23.1468,24.1562,1261100.0],["2023-10-05",24.1387,24.7443,24.1387,24.5776,900600.0],["2023-10-06",24.4722,24.6917,23.5945,24.6039,589300.0],["2023-10-09",24.5073,24.9287,24.3932,24.5161,409600.0],["2023-10-10",24.5249,25.3412,24.5249,25.3237,740500.0],["2023-10-11",25.6221,25.8854,24.9813,25.6748,683200.0],["2023-10-12",25.5256,25.7011,23.928,24.1211,1468500.0],["2023-10-13",24.2177,24.3142,22.7079,22.8045,2340500.0],["2023-10-16",22.9186,23.1029,21.9004,22.0057,1154000.0],["2023-10-17",22.0759,22.7869,21.9706,22.5499,1105000.0],["2023-10-18",22.8396,22.8396,21.4615,21.4703,1661100.0],["2023-10-19",21.558,21.6634,20.689,20.7768,1412100.0],["2023-10-20",20.5837,20.9611,20.3204,20.3818,1394700.0],["2023-10-23",20.373,21.0665,20.1536,20.1887,2269700.0],["2023-10-24",20.2765,20.531,19.9429,20.0132,2092500.0],["2023-10-25",19.9166,20.3379,19.6445,19.6796,1522300.0],["2023-10-26",19.6445,20.0658,19.3373,19.7498,980400.0],["2023-10-27",19.7586,19.7586,18.7053,18.7755,1781700.0],["2023-10-30",18.9247,19.5128,18.4595,19.4865,1356800.0],["2023-10-31",19.4953,20.1185,19.4953,19.8727,1372600.0],["2023-11-01",20.1009,22.1286,19.9956,22.0232,1866500.0],["2023-11-02",22.5499,23.9895,22.5499,23.8666,1008000.0],["2023-11-03",24.1826,24.6653,23.6208,23.7349,971700.0],["2023-11-06",23.6998,23.9982,23.3662,23.7173,703000.0],["2023-11-07",23.4803,23.5155,22.427,22.4621,953900.0],["2023-11-08",22.506,23.2258,22.2339,22.7255,895600.0],["2023-11-09",22.8484,23.0502,22.4972,22.7167,1245400.0],["2023-11-10",22.7694,22.8045,22.0671,22.4095,514200.0],["2023-11-13",22.0935,22.9449,22.0935,22.2427,470800.0],["2023-11-14",22.8396,23.4365,22.6465,23.4189,382400.0],["2023-11-15",23.5155,24.3581,23.4803,24.2528,518400.0],["2023-11-16",24.2791,24.402,24.0685,24.1475,474800.0],["2023-11-17",24.6653,24.6653,24.007,24.0158,266200.0],["2023-11-20",24.1299,24.1299,23.4628,23.7349,495100.0],["2023-11-21",23.7876,23.9631,23.3311,23.3311,394900.0],["2023-11-22",23.3662,23.7612,23.1907,23.6296,407600.0],["2023-11-24",23.612,23.9192,23.454,23.8666,161800.0],["2023-11-27",23.77,23.8402,23.0941,23.1205,499200.0],["2023-11-28",23.2433,23.375,22.9976,23.2521,626000.0],["2023-11-29",23.3884,23.8782,22.9342,23.041,555300.0],["2023-11-30",23.041,23.4775,22.6224,23.335,816000.0],["2023-12-01",23.3795,24.8669,23.3261,24.7155,1002000.0],["2023-12-04",24.2701,24.8401,24.092,24.3325,618000.0],["2023-12-05",24.2434,24.662,23.807,24.0297,459600.0],["2023-12-06",24.1187,24.7511,24.0475,24.4037,629900.0],["2023-12-07",24.4037,25.1608,24.0475,25.0005,561500.0],["2023-12-08",25.0984,25.4547,24.8758,25.0806,488100.0],["2023-12-11",25.1697,25.615,24.5908,25.4369,671700.0],["2023-12-12",25.4636,25.4636,24.76,25.045,333000.0],["2023-12-13",25.0984,26.3721,24.8312,26.2652,610000.0],["2023-12-14",26.568,27.521,26.568,27.423,1328500.0],["2023-12-15",27.3429,27.619,26.666,26.8174,1164000.0],["2023-12-18",26.8174,27.3162,26.6838,26.8441,421500.0],["2023-12-19",27.2182,27.7169,26.7283,27.236,526700.0],["2023-12-20",27.0935,27.7526,26.7283,26.8352,702700.0],["2023-12-21",26.9955,27.993,26.951,27.9752,703600.0],["2023-12-22",28.0198,28.4295,27.9307,28.2157,551800.0],["2023-12-26",28.2691,28.474,28.0643,28.3582,351200.0],["2023-12-27",28.2781,28.6699,28.1623,28.2959,467100.0],["2023-12-28",28.2959,28.4562,27.7882,28.0287,190300.0],["2023-12-29",27.9396,28.1534,27.7526,28.0465,398700.0],["2024-01-02",27.6101,28.278,27.4765,27.708,595000.0],["2024-01-03",27.6813,27.7615,27.236,27.3429,329700.0],["2024-01-04",27.236,27.3429,26.9599,27.1113,362400.0],["2024-01-05",26.8085,27.619,26.7907,26.9866,488100.0],["2024-01-08",26.9243,27.6279,26.6749,27.521,445900.0],["2024-01-09",27.4319,27.4319,26.8085,27.0401,226000.0],["2024-01-10",27.0133,27.7169,26.9866,27.4319,259200.0],["2024-01-11",27.6991,27.6991,26.6838,26.9154,352300.0],["2024-01-12",27.0401,27.7437,26.8085,26.853,250100.0],["2024-01-16",26.7016,27.2093,26.3097,27.1558,449000.0],["2024-01-17",26.666,26.9332,26.3275,26.7283,618000.0],["2024-01-18",26.853,27.2538,26.5057,27.0133,512200.0],["2024-01-19",27.0044,27.6635,26.6304,27.5833,478900.0],["2024-01-22",27.6012,28.0554,27.1558,27.2805,732800.0],["2024-01-23",27.4141,27.9218,27.0846,27.5388,871900.0],["2024-01-24",27.8238,28.5007,27.1826,27.2983,683900.0],["2024-01-25",27.4943,28.2424,27.2983,28.1445,720100.0],["2024-01-26",28.2602,28.4206,27.6457,27.7882,467500.0],["2024-01-29",27.8773,28.474,27.5655,28.2959,368500.0],["2024-01-30",28.0198,28.5185,27.806,28.4562,249500.0],["2024-01-31",28.4829,28.6699,27.7615,27.9574,380400.0],["2024-02-01",28.7234,28.7323,27.6813,28.3582,487900.0],["2024-02-02",28.2781,28.2781,27.5121,27.9574,571500.0],["2024-02-05",27.5922,28.0198,27.2093,27.6991,589400.0],["2024-02-06",27.6991,28.0643,27.6012,28.0109,340800.0],["2024-02-07",28.0821,28.376,27.5477,27.6012,313800.0],["2024-02-08",27.4408,27.6279,27.0133,27.3874,281500.0],["2024-02-09",27.2093,27.8951,27.2093,27.7437,408500.0],["2024-02-12",27.6101,28.3048,27.6101,28.1445,272400.0],["2024-02-13",27.521,27.5923,26.3632,26.4522,671900.0],["2024-02-14",26.8263,27.334,26.6125,27.3072,489800.0],["2024-02-15",27.5655,28.4206,27.4497,28.3582,512100.0],["2024-02-16",28.1445,28.5096,27.993,28.3048,328600.0],["2024-02-20",28.278,28.5987,28.1445,28.3671,429100.0],["2024-02-21",28.7857,28.9638,28.2781,28.3493,852500.0],["2024-02-22",28.4116,28.7323,27.3072,27.4141,449200.0],["2024-02-23",27.4587,27.6813,27.0222,27.2716,842600.0],["2024-02-26",27.0401,27.138,25.8021,25.9713,1352000.0],["2024-02-27",26.185,26.3721,25.0895,25.3834,1351000.0],["2024-02-28",25.1711,25.3518,24.8097,24.9724,1154400.0],["2024-02-29",25.1892,26.0475,24.9633,25.7313,703100.0],["2024-03-01",25.6409,26.4631,25.3067,26.2192,592600.0],["2024-03-04",26.1921,26.2463,25.6771,25.903,460000.0],["2024-03-05",25.8668,26.2914,25.7042,25.8668,500400.0],["2024-03-06",26.1017,26.3637,25.7403,26.0204,511700.0],["2024-03-07",26.2101,27.3756,26.2101,27.222,646800.0],["2024-03-08",27.466,27.6557,26.8426,27.4298,333700.0],["2024-03-11",27.4208,27.6015,26.9149,27.1769,393400.0],["2024-03-12",27.1046,27.475,26.8245,26.9058,367100.0],["2024-03-13",26.8064,27.2672,26.7161,26.7884,277100.0],["2024-03-14",26.6528,26.8064,25.7042,26.0836,287000.0],["2024-03-15",25.9391,26.8878,25.9391,26.5986,483900.0],["2024-03-18",26.5986,26.6528,26.1198,26.3186,526100.0],["2024-03-19",26.2011,26.7432,25.903,26.3186,384400.0],["2024-03-20",26.2011,27.0865,26.1559,26.7071,359400.0],["2024-03-21",26.8697,27.1949,26.5715,26.9058,390500.0],["2024-03-22",26.8787,26.9058,26.2824,26.5715,324400.0],["2024-03-25",26.5896,26.7613,26.3908,26.445,482800.0],["2024-03-26",26.4631,27.1949,26.4631,26.7703,276400.0],["2024-03-27",26.8064,27.2491,26.5625,27.0865,296400.0],["2024-03-28",26.9781,28.2972,26.96,28.1978,1054900.0],["2024-04-01",28.2611,28.2611,27.4389,27.466,449200.0],["2024-04-02",26.9239,27.3124,26.6709,26.6799,386100.0],["2024-04-03",26.4812,26.96,26.183,26.2192,627500.0],["2024-04-04",26.6077,26.7161,25.5596,25.7042,363800.0],["2024-04-05",25.6138,26.3186,25.1982,26.0565,441000.0],["2024-04-08",25.9391,26.5354,25.9301,26.436,399700.0],["2024-04-09",26.6709,26.7884,26.2101,26.4089,519300.0],["2024-04-10",25.7494,25.8216,24.8368,25.0085,578500.0],["2024-04-11",25.135,25.4241,24.5658,24.62,645900.0],["2024-04-12",24.5387,24.6381,23.319,23.3461,992900.0],["2024-04-15",23.4997,23.8701,22.795,22.9395,823300.0],["2024-04-16",22.804,22.9937,22.4426,22.6323,714700.0],["2024-04-17",22.813,23.319,22.4968,23.0931,548700.0],["2024-04-18",23.2015,23.8069,22.9937,23.7436,456400.0],["2024-04-19",23.843,24.5658,23.843,24.5387,486900.0],["2024-04-22",24.5658,25.1621,24.1954,25.0808,475000.0],["2024-04-23",25.2073,25.6409,24.9001,25.1711,399400.0],["2024-04-24",24.873,25.3789,24.7375,25.0537,516300.0],["2024-04-25",24.6561,24.9814,24.4032,24.7194,518800.0],["2024-04-26",24.7736,24.9543,24.5116,24.5206,240600.0],["2024-04-29",24.5025,24.8007,24.2676,24.4664,368600.0],["2024-04-30",24.2134,24.4483,24.0418,24.2767,315900.0],["2024-05-01",24.3038,25.3338,23.6713,24.873,917200.0],["2024-05-02",25.3609,25.7674,24.9453,25.6951,476300.0],["2024-05-03",26.0204,26.4631,25.921,26.4541,473000.0],["2024-05-06",26.6619,27.3214,26.5264,27.2943,559900.0],["2024-05-07",27.2943,27.4118,26.8245,27.0594,462600.0],["2024-05-08",26.9239,27.5202,26.7613,27.4389,358600.0],["2024-05-09",27.3305,27.8635,27.222,27.719,383200.0],["2024-05-10",27.737,27.9719,27.3576,27.7822,496700.0],["2024-05-13",27.7641,27.9629,27.3034,27.5744,277200.0],["2024-05-14",27.6196,27.8364,26.8787,27.0594,420000.0],["2024-05-15",27.2762,27.5654,27.0233,27.5021,547000.0],["2024-05-16",27.5021,27.6196,27.3034,27.5383,362400.0],["2024-05-17",27.4479,27.8003,27.2401,27.6919,309300.0],["2024-05-20",27.4569,28.0352,27.4569,27.6828,218700.0],["2024-05-21",27.6196,27.6828,27.0956,27.3305,293400.0],["2024-05-22",27.1046,27.7551,26.9962,27.0594,357900.0],["2024-05-23",26.9871,27.4841,26.445,26.5986,917500.0],["2024-05-24",26.5806,27.2401,26.5806,27.1949,339900.0],["2024-05-28",27.5112,27.5292,26.6167,26.9149,509200.0],["2024-05-29",26.8245,26.8245,25.3157,25.3789,469200.0],["2024-05-30",25.659,26.2372,25.5687,26.0656,486500.0],["2024-05-31",26.006,26.6933,26.006,26.4734,306900.0],["2024-06-03",26.5833,26.9224,26.1435,26.6933,294100.0],["2024-06-04",26.6933,26.6933,26.0243,26.4367,201200.0],["2024-06-05",26.5375,27.0965,26.4275,26.7391,229800.0],["2024-06-06",26.6658,27.1881,26.3726,27.0873,368800.0],["2024-06-07",26.7024,26.8857,26.0702,26.1618,308300.0],["2024-06-10",25.9877,26.5558,25.7678,26.1985,385400.0],["2024-06-11",25.9785,26.0885,25.4104,25.557,380600.0],["2024-06-12",26.3359,26.6566,25.8227,25.8777,555300.0],["2024-06-13",26.006,26.0977,25.5478,25.5478,422100.0],["2024-06-14",25.3921,25.5937,24.9064,25.2271,770800.0],["2024-06-17",24.9156,25.1172,24.4849,24.8056,514000.0],["2024-06-18",24.7415,25.2638,24.5857,24.7873,833000.0],["2024-06-20",24.7506,25.0439,24.4666,24.8056,465400.0],["2024-06-21",24.659,25.1905,24.659,24.6956,432700.0],["2024-06-24",24.8423,25.8136,24.8423,25.7403,595400.0],["2024-06-25",25.4837,25.9235,25.3188,25.8502,357500.0],["2024-06-26",25.7036,25.7403,25.1538,25.2729,408500.0],["2024-06-27",25.0255,25.8319,25.0255,25.3462,257400.0],["2024-06-28",25.3371,25.4745,25.0347,25.1446,335700.0],["2024-07-01",25.3188,25.5662,24.8056,24.8697,380500.0],["2024-07-02",24.9339,25.7953,24.8789,25.5662,421600.0],["2024-07-03",25.6303,26.5192,25.6303,26.3267,302300.0],["2024-07-05",26.8857,27.124,26.0152,26.0243,666400.0],["2024-07-08",26.006,26.3084,25.7953,25.9235,330000.0],["2024-07-09",25.8502,25.8961,25.4012,25.5387,196400.0],["2024-07-10",25.667,26.9773,25.6486,26.8674,743200.0],["2024-07-11",27.0048,27.9762,26.8491,27.8479,527400.0],["2024-07-12",28.0495,28.526,28.0495,28.3794,370600.0],["2024-07-15",28.3977,28.6543,27.8204,28.0037,442100.0],["2024-07-16",28.361,29.0391,28.0586,28.8834,420000.0],["2024-07-17",28.7642,29.0391,28.2969,28.5626,678700.0],["2024-07-18",28.4893,28.6176,27.7471,27.8937,669300.0],["2024-07-19",27.7562,28.0495,27.5455,27.9029,299200.0],["2024-07-22",28.0495,28.5535,27.6738,28.3702,410400.0],["2024-07-23",28.2786,29.0666,28.1045,28.5901,295800.0],["2024-07-24",28.2602,29.03,28.2602,28.4435,391100.0],["2024-07-25",28.3244,28.7276,28.1778,28.3335,491300.0],["2024-07-26",28.6634,28.9383,28.416,28.7367,320500.0],["2024-07-29",28.077,28.9017,28.0312,28.2694,307100.0],["2024-07-30",28.2327,28.6818,28.0403,28.6818,277000.0],["2024-07-31",28.5443,29.5431,28.4435,28.9383,508800.0],["2024-08-01",29.3232,29.9372,28.2694,28.4435,396600.0],["2024-08-02",28.1319,28.6818,27.4264,27.8112,418500.0],["2024-08-05",26.0885,28.1778,25.8961,27.6463,706000.0],["2024-08-06",27.518,27.7746,26.8399,27.4538,436400.0],["2024-08-07",27.9853,27.9853,26.51,27.3989,609000.0],["2024-08-08",27.7562,27.912,27.5272,27.5638,360600.0],["2024-08-09",28.022,28.022,27.1515,27.6005,397700.0],["2024-08-12",27.6005,27.6921,27.2064,27.4722,215700.0],["2024-08-13",27.4722,27.857,27.4722,27.6554,211100.0],["2024-08-14",27.6096,28.022,27.4905,27.9303,249400.0],["2024-08-15",28.0495,28.6909,28.0403,28.3702,297000.0],["2024-08-16",28.4069,28.8559,28.3794,28.7826,159800.0],["2024-08-19",28.8559,29.4423,28.8559,29.3232,343700.0],["2024-08-20",29.2774,29.314,28.7642,29.0116,199900.0],["2024-08-21",29.0758,29.5523,28.9475,29.2591,236500.0],["2024-08-22",29.2591,29.5615,29.2132,29.4515,203000.0],["2024-08-23",29.5981,30.4137,29.534,30.0471,422700.0],["2024-08-26",29.9188,30.4503,29.9188,30.1846,332600.0],["2024-08-27",30.0013,30.4137,29.9463,30.2579,312700.0],["2024-08-28",30.0196,30.267,29.6531,29.7997,306800.0],["2024-08-29",29.8913,30.0563,29.6806,29.7814,644800.0],["2024-08-30",29.6932,30.1479,29.5726,29.8324,508100.0],["2024-09-03",29.8046,29.8046,28.821,28.9231,302800.0],["2024-09-04",28.7653,29.5262,28.7653,29.1922,356800.0],["2024-09-05",28.9973,29.4241,28.9695,29.1179,504100.0],["2024-09-06",29.0437,29.4427,28.6818,28.8395,308100.0],["2024-09-09",28.9509,29.8139,28.9509,29.5355,316500.0],["2024-09-10",29.554,29.554,29.0715,29.2571,329200.0],["2024-09-11",29.053,29.8974,28.9973,29.7025,237300.0],["2024-09-12",29.7953,30.8624,29.5633,30.7139,461300.0],["2024-09-13",31.0944,31.3913,30.7047,30.7974,450400.0],["2024-09-16",30.881,31.2614,30.6583,31.0851,279400.0],["2024-09-17",31.1408,31.2057,30.3799,30.584,251600.0],["2024-09-18",30.6026,30.7325,29.953,30.2221,212000.0],["2024-09-19",30.9181,31.2985,30.417,31.1129,456900.0],["2024-09-20",31.0016,31.5305,30.8438,31.3542,387700.0],["2024-09-23",31.3635,31.5491,31.1222,31.3635,297200.0],["2024-09-24",31.3356,31.8089,31.3264,31.4748,238300.0],["2024-09-25",31.4841,31.6326,31.215,31.5212,206800.0],["2024-09-26",31.8645,32.7461,31.7532,32.4955,513000.0],["2024-09-27",32.3842,32.8574,32.3842,32.6533,426000.0],["2024-09-30",32.477,32.9224,32.3842,32.5141,328900.0],["2024-10-01",32.8667,32.8667,31.9109,32.0037,377500.0],["2024-10-02",32.013,32.1986,31.4006,31.8089,344900.0],["2024-10-03",31.3356,31.6604,31.1964,31.6326,298400.0],["2024-10-04",31.6882,32.4213,31.6882,32.1707,373600.0],["2024-10-07",32.2635,32.2635,31.1779,31.6233,204700.0],["2024-10-08",31.6418,31.8367,30.9274,31.3449,171900.0],["2024-10-09",31.3356,31.6511,31.1593,31.4655,133000.0],["2024-10-10",31.2707,31.3635,30.7789,31.0851,187500.0],["2024-10-11",31.048,31.7346,31.048,31.5862,167200.0],["2024-10-14",31.6047,31.8738,31.5119,31.6418,115300.0],["2024-10-15",31.6326,31.8924,31.4099,31.6882,340800.0],["2024-10-16",31.7161,33.3028,31.7161,33.1915,384300.0],["2024-10-17",33.0152,33.8596,32.9502,33.7946,355900.0],["2024-10-18",33.8688,33.8688,33.3863,33.6647,304600.0],["2024-10-21",33.6369,33.7482,33.4606,33.5348,230000.0],["2024-10-22",33.4049,33.5162,32.9131,33.1172,519100.0],["2024-10-23",32.9595,33.0987,32.2635,32.5883,268200.0],["2024-10-24",32.5976,32.8945,32.477,32.8017,254700.0],["2024-10-25",33.0059,33.4606,32.6997,33.1265,428800.0],["2024-10-28",33.275,33.6833,32.8574,32.9038,293800.0],["2024-10-29",32.5698,32.8389,32.013,32.1986,311500.0],["2024-10-30",31.9944,32.5883,31.9944,32.4584,372500.0],["2024-10-31",32.3842,32.5419,31.6604,31.7718,300900.0],["2024-11-01",31.7346,32.2635,31.5027,31.6511,341000.0],["2024-11-04",31.4934,31.9666,31.15,31.4563,397900.0],["2024-11-05",31.6882,32.0687,31.5491,31.9852,439400.0],["2024-11-06",31.9852,32.412,31.6511,32.1707,422800.0],["2024-11-07",32.412,32.9873,31.6697,31.7439,437800.0],["2024-11-08",31.9945,32.0594,31.3542,31.8182,258400.0],["2024-11-11",31.781,32.6718,31.781,32.3099,462400.0],["2024-11-12",32.0594,32.2914,31.7532,32.2821,275800.0],["2024-11-13",32.1058,32.2264,31.5491,31.9759,384800.0],["2024-11-14",32.013,32.3656,31.4748,31.5955,360600.0],["2024-11-15",31.7532,31.9295,31.382,31.7346,362600.0],["2024-11-18",31.6604,32.3099,31.6604,31.8738,240100.0],["2024-11-19",31.5955,31.9666,31.0201,31.8367,387600.0],["2024-11-20",31.679,31.8274,31.215,31.7254,245100.0],["2024-11-21",31.4934,32.5698,31.4191,32.3471,323800.0],["2024-11-22",32.2914,32.4955,32.0223,32.2357,237600.0],["2024-11-25",32.477,33.0708,32.3007,32.7275,287600.0],["2024-11-26",32.4491,32.7089,31.8274,32.3192,411300.0],["2024-11-27",32.4862,33.0059,32.3192,32.8017,261600.0],["2024-11-29",33.2945,33.2945,32.6281,32.8252,328000.0],["2024-12-02",32.8534,33.1819,32.5154,32.9848,383200.0],["2024-12-03",32.8534,33.3227,32.6281,32.7689,253800.0],["2024-12-04",32.7595,32.8252,32.3465,32.5154,353500.0],["2024-12-05",32.4403,33.0129,32.384,32.7783,241600.0],["2024-12-06",33.088,33.088,32.1306,32.2995,372000.0],["2024-12-09",32.2902,32.6093,31.7082,31.7739,220400.0],["2024-12-10",31.7739,32.5812,31.3233,32.384,475400.0],["2024-12-11",32.8158,32.8158,31.6237,31.7739,485600.0],["2024-12-12",31.6706,31.7833,31.2107,31.3421,393300.0],["2024-12-13",31.3046,31.5768,30.6569,30.7132,671600.0],["2024-12-16",30.6006,30.7601,30.2626,30.3753,291300.0],["2024-12-17",30.2533,30.5067,29.9717,30.4973,783800.0],["2024-12-18",30.2157,30.441,28.2539,28.5543,540300.0],["2024-12-19",28.6857,29.3615,28.6294,29.0987,652000.0],["2024-12-20",28.7232,29.6431,28.6481,29.4366,745200.0],["2024-12-23",29.2958,30.1031,28.9016,30.0655,402400.0],["2024-12-24",29.9153,30.1031,29.8027,30.0374,151300.0],["2024-12-26",29.7276,30.2345,29.7088,30.0092,151000.0],["2024-12-27",29.8215,30.2063,29.4742,29.6994,183700.0],["2024-12-30",29.6056,30.1969,29.2395,29.7651,294300.0],["2024-12-31",29.7182,30.1218,29.5493,29.8402,239000.0],["2025-01-02",30.1031,30.1782,29.6056,29.9059,509200.0],["2025-01-03",29.8027,30.15,29.6337,29.9998,404900.0],["2025-01-06",29.9904,30.732,29.9904,30.5724,285800.0],["2025-01-07",30.5724,31.0136,30.4691,30.7038,179700.0],["2025-01-08",30.7132,30.9479,30.4128,30.732,367600.0],["2025-01-10",30.0843,30.5724,29.324,29.5962,356800.0],["2025-01-13",29.4648,29.5586,29.0236,29.2864,230200.0],["2025-01-14",29.5211,29.6901,29.2958,29.4835,239700.0],["2025-01-15",29.8121,30.0374,28.9391,29.2864,264400.0],["2025-01-16",29.3803,29.3803,28.9391,29.0236,335400.0],["2025-01-17",29.033,29.4272,28.9673,29.3052,273000.0],["2025-01-21",29.981,30.9385,29.7182,30.441,433200.0],["2025-01-22",30.6475,30.6569,30.0092,30.3471,363500.0],["2025-01-23",30.2439,31.6425,30.2439,31.5392,521000.0],["2025-01-24",31.5486,31.727,31.1919,31.314,528300.0],["2025-01-27",31.0042,31.3327,30.5161,30.7601,486300.0],["2025-01-28",30.563,30.8352,30.3002,30.6287,322700.0],["2025-01-29",30.3659,30.6006,29.8778,30.1594,360500.0],["2025-01-30",30.8634,31.7739,30.5724,31.5111,392100.0],["2025-01-31",31.4547,31.7739,30.4785,30.7977,268700.0],["2025-02-03",29.859,30.3847,28.6951,30.0655,707400.0],["2025-02-04",30.3377,31.0699,30.0749,30.7226,699800.0],["2025-02-05",30.7883,31.2201,30.7038,30.9854,293200.0],["2025-02-06",31.1825,31.2576,30.6569,31.0605,313100.0],["2025-02-07",31.4078,31.4078,30.7507,31.2295,461900.0],["2025-02-10",31.3046,31.4641,30.7883,31.2858,514900.0],["2025-02-11",31.3046,31.3984,30.8071,31.0793,404900.0],["2025-02-12",30.8822,30.9291,30.441,30.6099,413000.0],["2025-02-13",30.7414,31.3515,30.6663,31.145,359500.0],["2025-02-14",31.1262,31.2201,30.5912,30.8258,433500.0],["2025-02-18",30.976,31.5486,30.4316,31.4266,468700.0],["2025-02-19",31.2107,31.4454,30.7507,31.2295,561600.0],["2025-02-20",31.2107,31.5205,30.7977,31.3703,416200.0],["2025-02-21",31.3515,31.4547,30.8258,30.9666,350500.0],["2025-02-24",30.9948,31.0887,30.5161,30.7883,735000.0],["2025-02-25",30.7883,31.0511,29.9435,30.4128,606300.0],["2025-02-26",30.4128,30.5442,29.6243,30.1312,805800.0],["2025-02-27",30.2439,30.2439,29.6713,29.8402,448700.0],["2025-02-28",30.1352,30.2209,29.7831,30.1828,370100.0],["2025-03-03",30.2589,30.4016,29.1837,29.5072,586200.0],["2025-03-04",29.1456,29.1551,27.8515,28.5081,875900.0],["2025-03-05",28.451,29.098,28.451,28.746,831500.0],["2025-03-06",28.3178,28.6508,27.3567,27.4614,1107100.0],["2025-03-07",27.7754,27.7944,26.6716,27.2711,885100.0],["2025-03-10",26.9476,27.2901,26.7382,26.8048,809300.0],["2025-03-11",26.8143,27.3282,26.624,26.8619,525000.0],["2025-03-12",27.1188,27.2806,26.624,27.0142,535800.0],["2025-03-13",27.2045,27.2045,26.1197,26.1863,587800.0],["2025-03-14",26.3291,26.6716,26.2149,26.6431,560100.0],["2025-03-17",26.6431,27.6041,26.624,27.4899,615900.0],["2025-03-18",27.4804,27.4804,26.881,27.2901,481400.0],["2025-03-19",27.2045,28.2417,26.9856,28.0418,768800.0],["2025-03-20",27.7849,27.8801,27.1379,27.3567,628000.0],["2025-03-21",27.4614,27.4995,26.9095,27.3282,613000.0],["2025-03-24",27.7278,28.5366,27.7183,28.5366,535300.0],["2025-03-25",28.5461,28.784,28.0609,28.6794,504100.0],["2025-03-26",28.9934,29.0885,28.5747,28.6889,483500.0],["2025-03-27",28.5842,28.9743,28.4986,28.8887,454100.0],["2025-03-28",28.8887,29.0885,28.0989,28.2702,534500.0],["2025-03-31",28.118,28.4224,27.8325,28.3463,474700.0],["2025-04-01",28.2607,28.9458,27.9372,28.8887,440200.0],["2025-04-02",28.5842,28.8411,28.3368,28.8221,392900.0],["2025-04-03",27.6803,28.5271,27.6422,28.2036,745500.0],["2025-04-04",27.2616,27.5565,26.1197,26.291,1042200.0],["2025-04-07",25.3204,26.4623,24.4736,25.7486,1559400.0],["2025-04-08",26.1673,27.233,25.1396,25.682,1324800.0],["2025-04-09",25.682,28.2417,25.5583,27.9372,1403100.0],["2025-04-10",27.9372,28.0704,25.2633,26.1483,1220100.0],["2025-04-11",26.1578,27.1188,25.7772,26.8905,570200.0],["2025-04-14",27.3091,27.8325,26.881,27.6232,442600.0],["2025-04-15",27.3187,27.6041,27.1284,27.195,557400.0],["2025-04-16",27.4899,27.5375,26.6811,27.1474,459500.0],["2025-04-17",27.1284,27.5946,26.5384,26.5479,2579000.0],["2025-04-21",26.5479,26.7382,26.0341,26.6811,868100.0],["2025-04-22",26.8714,27.6232,26.7573,27.4138,308800.0],["2025-04-23",27.9752,28.4415,27.4043,27.4138,484200.0],["2025-04-24",27.3377,27.7754,27.2901,27.528,1290700.0],["2025-04-25",27.4995,27.6422,27.3662,27.4995,489800.0],["2025-04-28",27.5946,27.7849,27.4995,27.7564,387200.0],["2025-04-29",27.8135,28.0704,27.509,28.0228,455100.0],["2025-04-30",28.0228,28.9934,27.5946,28.5557,383400.0],["2025-05-01",28.5557,28.9934,27.7754,28.6508,424700.0],["2025-05-02",29.0219,29.5548,28.7555,29.4691,554100.0],["2025-05-05",29.4216,29.5262,29.0695,29.3359,385600.0],["2025-05-06",29.4216,29.8212,29.3169,29.6499,271800.0],["2025-05-07",29.7356,30.297,29.6594,30.1067,285400.0],["2025-05-08",30.6776,30.6776,30.1162,30.3826,399200.0],["2025-05-09",30.5253,30.6586,30.1162,30.316,589700.0],["2025-05-12",30.925,31.1534,30.0305,30.4207,536600.0],["2025-05-13",30.7918,30.925,30.2018,30.7727,1108700.0],["2025-05-14",30.7727,30.925,30.2875,30.5349,356800.0],["2025-05-15",30.1447,31.0297,30.1447,30.9155,341800.0],["2025-05-16",30.906,31.3246,30.7537,31.2961,333200.0],["2025-05-19",30.944,31.4293,30.9345,31.3913,162100.0],["2025-05-20",31.4008,31.867,31.1819,31.2675,433800.0],["2025-05-21",31.3151,31.4959,30.6871,30.7347,353200.0],["2025-05-22",30.4683,30.8108,30.0781,30.7918,276800.0],["2025-05-23",30.6015,31.1343,30.6015,30.9916,475800.0],["2025-05-27",31.3056,31.7148,31.1058,31.6482,567900.0],["2025-05-28",31.5816,31.7528,31.239,31.6767,466000.0],["2025-05-29",31.8765,31.9622,31.3912,31.4864,305600.0],["2025-05-30",31.5153,32.1613,31.4671,31.9202,295000.0],["2025-06-02",31.9106,32.0745,31.5828,31.9492,424900.0],["2025-06-03",32.0552,32.3637,31.9202,32.142,313200.0],["2025-06-04",32.248,32.5083,32.0359,32.3059,268600.0],["2025-06-05",32.1805,32.5565,32.1227,32.1902,265400.0],["2025-06-06",32.3251,32.4312,32.2094,32.3059,184700.0],["2025-06-09",32.5083,32.5083,32.0841,32.248,347000.0],["2025-06-10",31.9781,32.3444,31.9684,32.1227,438700.0],["2025-06-11",32.248,32.6626,31.8335,32.4312,523500.0],["2025-06-12",32.7204,32.8554,32.3444,32.624,365500.0],["2025-06-13",32.5758,32.8747,31.7371,31.7756,653400.0],["2025-06-16",31.9492,32.5372,31.9395,31.9684,441700.0],["2025-06-17",32.0263,32.0552,31.5635,31.9202,445100.0],["2025-06-18",31.9299,31.9299,31.3129,31.3996,481900.0],["2025-06-20",31.9202,32.0552,30.9176,31.3611,706200.0],["2025-06-23",31.1972,31.8335,31.1683,31.496,398200.0],["2025-06-24",31.8142,32.3926,31.7274,31.9588,385300.0],["2025-06-25",31.8142,31.9974,31.5057,31.8913,395300.0],["2025-06-26",31.9106,32.7108,31.9106,32.6433,443900.0],["2025-06-27",32.7301,33.0868,32.2577,32.3637,464500.0],["2025-06-30",32.383,32.5854,32.2287,32.2962,588200.0],["2025-07-01",32.3926,32.4794,32.1805,32.3444,280900.0],["2025-07-02",32.3444,32.8072,32.0938,32.5758,315500.0],["2025-07-03",32.7879,33.0096,32.518,32.8457,186900.0],["2025-07-07",32.6915,32.9903,31.7563,31.9877,598100.0],["2025-07-08",32.0166,32.1805,31.6792,31.9877,416700.0],["2025-07-09",32.0456,32.142,31.6889,31.7467,293600.0],["2025-07-10",31.5057,32.0456,31.5057,31.6696,344400.0],["2025-07-11",31.5828,31.6696,30.9176,31.2357,390500.0],["2025-07-14",31.1875,31.496,31.0719,31.2261,547300.0],["2025-07-15",31.3322,31.39,31.014,31.1393,380800.0],["2025-07-16",31.1779,31.3611,30.9369,31.2839,495300.0],["2025-07-17",31.2165,31.4768,31.1201,31.255,396200.0],["2025-07-18",31.2936,31.4671,31.1297,31.2357,501100.0],["2025-07-21",31.0622,31.3611,30.9465,31.1297,335000.0],["2025-07-22",31.2454,31.2839,30.879,31.0526,418300.0],["2025-07-23",31.3225,31.4093,31.0911,31.3032,624300.0],["2025-07-24",31.3322,31.3322,30.9947,31.149,392600.0],["2025-07-25",31.2357,31.2357,30.7634,30.8116,318000.0],["2025-07-28",30.7634,30.7826,30.3102,30.4645,418300.0],["2025-07-29",30.4259,30.5416,30.2042,30.291,392100.0],["2025-07-30",30.5127,30.5127,29.7414,30.0017,421400.0],["2025-07-31",29.7029,30.2717,29.0666,30.0789,504100.0],["2025-08-01",30.1946,31.4189,29.4233,30.021,803900.0],["2025-08-04",30.3681,30.5416,30.156,30.4356,321200.0],["2025-08-05",30.3681,30.5031,30.1367,30.1849,494600.0],["2025-08-06",30.1656,30.6477,29.7896,29.7993,581700.0],["2025-08-07",29.8957,29.9825,28.9798,29.1823,579500.0],["2025-08-08",29.2112,29.2883,28.8256,29.0184,770400.0],["2025-08-11",28.9895,29.1919,28.9509,29.0762,552100.0],["2025-08-12",29.0859,29.5004,28.9895,29.2401,453100.0],["2025-08-13",29.3076,29.5197,29.1534,29.3751,423600.0],["2025-08-14",29.3269,29.3365,28.7195,28.787,681900.0],["2025-08-15",28.7099,28.922,28.5653,28.7388,450600.0],["2025-08-18",28.7774,28.8641,28.681,28.787,309800.0],["2025-08-19",28.922,29.2594,28.8834,28.9895,343500.0],["2025-08-20",29.0184,29.2112,28.7967,29.0762,757300.0],["2025-08-21",29.0473,29.163,28.8641,28.9509,560300.0],["2025-08-22",28.9895,29.6932,28.9606,29.5679,973400.0],["2025-08-25",29.539,29.78,29.2401,29.674,544900.0],["2025-08-26",29.8475,30.1078,29.6354,30.0499,358300.0],["2025-08-27",30.0596,30.4934,29.8957,30.291,511900.0],["2025-08-28",30.2428,30.879,30.0981,30.6669,501500.0],["2025-08-29",30.491,31.009,30.491,30.7354,529500.0],["2025-09-02",30.3835,30.7256,30.0513,30.7256,563800.0],["2025-09-03",30.7158,30.8429,29.8656,29.9438,843200.0],["2025-09-04",29.934,30.061,29.4063,29.7679,425200.0],["2025-09-05",29.9144,30.149,29.6017,29.8167,345100.0],["2025-09-08",29.9242,30.4031,29.7678,30.3738,531000.0],["2025-09-09",30.2663,30.491,29.8265,29.8754,757100.0],["2025-09-10",29.8753,30.1392,29.8265,29.8949,465900.0],["2025-09-11",29.934,30.364,29.8167,30.2956,590600.0],["2025-09-12",30.2565,30.276,29.8754,29.9633,409400.0],["2025-09-15",29.9633,30.2369,29.8363,30.1294,553300.0],["2025-09-16",30.0513,30.491,29.9047,30.4129,457100.0],["2025-09-17",30.5301,30.6572,29.9926,30.0317,573000.0],["2025-09-18",30.1783,30.491,30.0513,30.364,435200.0],["2025-09-19",30.5888,30.5888,30.149,30.2076,865800.0],["2025-09-22",30.2272,30.6572,30.0219,30.5106,1247000.0],["2025-09-23",30.5106,30.9308,30.4617,30.8135,360400.0],["2025-09-24",30.8526,30.9504,30.4813,30.4813,500800.0],["2025-09-25",30.5106,31.0285,30.276,30.8135,1075100.0],["2025-09-26",31.2435,32.3772,31.1458,32.3674,1249800.0],["2025-09-29",32.3185,32.6215,32.0547,32.3576,593700.0],["2025-09-30",32.5042,32.6801,31.996,32.1426,442700.0],["2025-10-01",32.2013,32.6997,32.084,32.4358,522800.0],["2025-10-02",32.6117,32.7779,32.0742,32.6508,339300.0],["2025-10-03",32.641,33.5401,32.641,33.3935,501700.0],["2025-10-06",33.4815,33.8138,33.2274,33.5695,500100.0],["2025-10-07",33.4326,33.9799,33.286,33.8333,503700.0],["2025-10-08",33.8138,33.9213,33.6574,33.804,328000.0],["2025-10-09",33.2763,33.8138,33.1297,33.2274,603900.0],["2025-10-10",33.0026,33.9506,32.9635,33.5988,717600.0],["2025-10-13",34.4099,34.4099,33.6281,33.9017,486600.0],["2025-10-14",33.4717,34.2145,33.2665,34.0679,604500.0],["2025-10-15",34.2047,34.5076,33.6965,33.7649,651000.0],["2025-10-16",33.9213,33.9897,33.071,33.1981,665300.0],["2025-10-17",33.2274,33.677,33.0906,33.5206,717300.0],["2025-10-20",33.716,34.1558,33.6085,34.0386,419500.0],["2025-10-21",33.7845,34.0874,33.6965,33.8822,312800.0],["2025-10-22",33.9506,33.9701,33.462,33.4815,463400.0],["2025-10-23",33.4815,33.6965,33.2079,33.5695,383100.0],["2025-10-24",33.5988,33.6965,33.3349,33.374,293800.0],["2025-10-27",33.374,33.7356,33.1688,33.462,385100.0],["2025-10-28",33.5401,34.2145,33.4717,33.8626,452200.0],["2025-10-29",33.4522,33.7063,33.159,33.5304,586200.0],["2025-10-30",33.4033,33.5792,33.0515,33.247,290000.0],["2025-10-31",33.0808,33.6672,32.8463,33.3935,477000.0],["2025-11-03",33.3545,33.6965,33.159,33.4717,530100.0],["2025-11-04",33.4033,33.4522,32.9733,33.3154,319400.0],["2025-11-05",33.159,33.9311,33.1004,33.8333,481700.0],["2025-11-06",33.8333,33.8431,33.3056,33.5597,556500.0],["2025-11-07",34.2047,34.4783,33.5108,34.4197,586900.0],["2025-11-10",34.3122,35.2797,34.3122,34.967,522200.0],["2025-11-11",34.9376,35.1136,34.8106,34.9474,393300.0],["2025-11-12",34.8595,35.1624,34.8497,34.9572,651000.0],["2025-11-13",34.8595,34.967,34.537,34.8106,360900.0],["2025-11-14",34.6542,34.6836,34.2438,34.5956,267300.0],["2025-11-17",34.7129,34.8301,34.2438,34.4588,470200.0],["2025-11-18",34.2731,34.449,33.9995,34.1754,851500.0],["2025-11-19",34.2829,34.3513,33.8431,34.146,537800.0],["2025-11-20",34.4295,34.8301,33.931,34.2438,997900.0],["2025-11-21",34.2047,34.791,34.1558,34.4099,722900.0],["2025-11-24",34.4392,34.7324,34.146,34.4881,543400.0],["2025-11-25",34.449,35.1331,34.4392,34.9865,814600.0],["2025-11-26",35.1331,35.3579,34.9083,35.2699,380100.0],["2025-11-28",35.0842,35.4458,34.8399,35.2699,195200.0],["2025-12-01",34.8888,35.0158,34.6445,34.7911,449800.0],["2025-12-02",34.8888,35.3579,34.5174,35.2015,577600.0],["2025-12-03",35.4751,35.7488,35.2308,35.5826,597600.0],["2025-12-04",35.3481,35.4556,34.967,35.0158,583000.0],["2025-12-05",35.0354,35.2699,34.7715,34.7911,616000.0],["2025-12-08",34.664,34.8301,34.2242,34.4099,1334200.0],["2025-12-09",34.3708,34.7617,34.1167,34.1363,849800.0],["2025-12-10",34.1363,34.8204,33.9897,34.4881,1109300.0],["2025-12-11",34.6933,34.879,34.146,34.3024,1175700.0],["2025-12-12",34.3024,34.4979,33.8431,33.9604,831900.0],["2025-12-15",34.107,34.1656,33.2763,33.3154,1143200.0],["2025-12-16",33.3545,33.374,32.6997,33.071,867700.0],["2025-12-17",33.3935,33.4131,32.9635,33.3251,699000.0],["2025-12-18",33.6281,34.4295,33.4913,33.7649,992200.0],["2025-12-19",33.9311,34.4392,33.7551,34.0776,935500.0],["2025-12-22",34.2047,34.4783,33.7845,34.1656,420800.0],["2025-12-23",34.2047,34.322,34.019,34.1363,323700.0],["2025-12-24",34.1656,34.4099,34.0776,34.2535,218700.0],["2025-12-26",34.234,34.3708,34.0386,34.3513,138300.0],["2025-12-29",34.0776,34.3806,33.9897,33.9995,261300.0],["2025-12-30",33.9213,34.3513,33.9213,34.0483,404900.0],["2025-12-31",34.1754,34.2047,33.8235,33.9506,298600.0],["2026-01-02",34.1949,34.1949,33.3349,33.5206,508800.0],["2026-01-05",33.5206,33.9506,33.159,33.7454,738200.0],["2026-01-06",33.4326,33.9701,33.159,33.6476,565100.0],["2026-01-07",33.7454,33.7454,32.5433,32.6508,423600.0],["2026-01-08",32.6508,33.2274,32.4554,32.8756,575700.0],["2026-01-09",33.0515,33.1785,32.6508,32.8756,413700.0],["2026-01-12",32.6899,33.6085,32.6899,33.4229,330300.0],["2026-01-13",33.4131,33.8236,33.4131,33.7551,348800.0],["2026-01-14",33.7161,34.1265,33.6574,34.019,728700.0],["2026-01-15",34.1949,34.537,33.8626,34.0386,507800.0],["2026-01-16",34.1851,34.5272,33.8529,34.3513,785600.0],["2026-01-20",34.0092,34.146,33.2665,33.5108,720700.0],["2026-01-21",33.7845,34.0386,33.4229,33.7747,401000.0],["2026-01-22",33.9311,34.2829,33.7747,33.9017,374400.0],["2026-01-23",33.9115,34.4979,33.716,34.449,442300.0],["2026-01-26",33.9701,34.5467,33.9701,34.3415,387400.0],["2026-01-27",34.5663,34.7911,34.2926,34.5761,437400.0],["2026-01-28",34.4979,34.9572,34.2535,34.5174,703900.0],["2026-01-29",34.7226,35.6901,34.2438,35.524,1339300.0],["2026-01-30",35.5826,35.9736,35.182,35.3286,471200.0],["2026-02-02",35.1624,35.9345,35.0451,35.7879,809900.0],["2026-02-03",35.8661,36.0908,35.612,35.8661,566500.0],["2026-02-04",35.5338,36.257,35.5338,35.9345,676300.0],["2026-02-05",35.9345,36.3742,35.5142,36.1886,932900.0],["2026-02-06",36.4133,37.2147,36.4133,37.1756,1114000.0],["2026-02-09",36.5795,37.7327,36.5795,37.5079,1194100.0],["2026-02-10",37.6936,38.1822,37.5177,38.1138,1053900.0],["2026-02-11",38.5047,38.8077,37.8206,38.2897,1018500.0],["2026-02-12",38.5145,38.9445,37.6252,37.7229,725500.0],["2026-02-13",37.7229,38.0161,37.5958,37.8695,551400.0],["2026-02-17",37.5372,38.2311,37.3906,37.8108,732800.0],["2026-02-18",37.8597,37.9281,37.1952,37.4004,776800.0],["2026-02-19",37.2342,37.3124,36.7847,37.2342,634500.0],["2026-02-20",37.2831,37.9086,37.0583,37.6545,651400.0],["2026-02-23",37.6252,38.2897,37.5763,37.8206,823600.0],["2026-02-24",37.977,38.5829,37.9183,38.2604,920300.0],["2026-02-25",38.1724,38.7588,38.1627,38.5438,590700.0],["2026-02-26",38.4754,39.267,38.4363,39.1693,557600.0],["2026-02-27",38.6898,39.2137,38.3241,38.591,944800.0],["2026-03-02",38.1462,39.8563,37.9188,39.2236,1388400.0],["2026-03-03",38.5317,38.9765,37.8892,38.8579,1231000.0],["2026-03-04",39.0951,39.2039,38.3537,38.4921,1317200.0],["2026-03-05",38.245,38.3735,37.3455,37.5728,1408200.0],["2026-03-06",37.0786,37.4344,36.6535,37.1675,876200.0],["2026-03-09",36.7326,36.7721,36.357,36.4657,1004400.0],["2026-03-10",36.6931,37.7903,36.3767,37.5531,1022600.0],["2026-03-11",37.4147,38.6503,37.4147,38.4427,1207200.0],["2026-03-12",37.6519,38.0868,37.3059,37.4344,1578700.0],["2026-03-13",37.6124,37.9188,37.0983,37.3158,825700.0],["2026-03-16",37.6618,38.3241,37.3455,37.4839,858300.0],["2026-03-17",37.7606,37.82,36.1395,36.2186,1101000.0],["2026-03-18",36.1395,36.1395,35.2301,35.3487,1134000.0],["2026-03-19",35.1016,36.2186,34.6271,35.9912,1477400.0],["2026-03-20",36.3669,36.5448,35.6453,36.0505,1704300.0],["2026-03-23",36.5151,36.6832,35.1016,35.151,1677100.0],["2026-03-24",35.0917,35.24,34.4788,35.1115,1715000.0],["2026-03-25",35.5069,35.6947,34.6172,35.1609,920200.0],["2026-03-26",34.9434,35.5069,34.8446,35.2597,516300.0],["2026-03-27",35.2301,35.2894,34.3404,34.4591,1043400.0],["2026-03-30",34.7853,35.2004,34.4393,34.805,670800.0],["2026-03-31",34.9731,35.843,34.9335,35.7046,1167300.0],["2026-04-01",36.0209,36.1098,35.6354,35.9319,1266400.0],["2026-04-02",35.2499,36.1,35.1214,36.0901,766400.0],["2026-04-06",36.5744,36.5744,35.665,35.8034,884900.0],["2026-04-07",35.5859,35.7639,35.2696,35.3289,1028200.0],["2026-04-08",36.0505,36.4262,35.922,36.2878,974300.0],["2026-04-09",36.0802,36.3866,35.5069,36.268,1074100.0],["2026-04-10",36.2087,36.7227,36.0901,36.1395,527000.0],["2026-04-13",35.8825,36.4459,35.8331,36.2779,1111000.0],["2026-04-14",36.3965,36.8413,36.2878,36.8018,938900.0],["2026-04-15",36.5744,36.8611,36.4657,36.5942,831900.0],["2026-04-16",36.614,36.7721,35.8331,35.8331,564500.0],["2026-04-17",36.0802,36.4163,35.843,36.1395,683500.0],["2026-04-20",35.9715,36.7623,35.9715,36.2977,930800.0],["2026-04-21",36.268,36.4361,35.5958,35.7046,762100.0],["2026-04-22",36.0802,36.179,35.4871,35.5958,537800.0],["2026-04-23",35.7639,35.8528,35.3586,35.4574,495700.0],["2026-04-24",35.3388,35.9319,35.1905,35.8034,441100.0],["2026-04-27",36.0802,36.2779,35.4772,35.6749,526400.0],["2026-04-28",35.5266,35.6947,34.9138,34.9533,504400.0],["2026-04-29",35.5859,35.9715,33.0949,34.4195,4893000.0],["2026-04-30",34.6568,35.8034,34.5678,35.4377,876800.0],["2026-05-01",35.6057,35.9715,34.9335,35.7639,612200.0],["2026-05-04",35.8528,35.8528,34.7358,35.319,990200.0],["2026-05-05",35.2004,36.1197,35.2004,35.8627,587400.0],["2026-05-06",36.3273,36.871,36.0901,36.7029,1356000.0],["2026-05-07",36.5843,37.1181,36.2087,36.5448,1191800.0],["2026-05-08",36.5349,36.6436,35.9122,36.3471,783700.0],["2026-05-11",36.5843,37.0885,36.5349,37.0094,935100.0],["2026-05-12",37.039,37.7606,37.0193,37.6321,809200.0],["2026-05-13",37.7804,37.9485,37.3949,37.8694,740400.0],["2026-05-14",37.9583,38.502,37.9188,37.9188,674100.0],["2026-05-15",37.6618,37.9781,37.128,37.5135,681400.0],["2026-05-18",37.5629,38.2944,37.4937,38.1659,392900.0],["2026-05-19",38.0078,38.2845,37.731,37.9781,801800.0],["2026-05-20",38.0967,38.9073,37.899,38.7393,630300.0],["2026-05-21",39.0457,39.708,38.6799,39.2928,880600.0],["2026-05-22",39.5597,39.6586,39.1248,39.1841,466200.0],["2026-05-26",39.3027,39.6388,38.245,38.3636,1153800.0],["2026-05-27",38.2845,38.5514,37.7606,38.2944,700300.0],["2026-05-28",38.334,39.273,37.9682,39.105,791300.0],["2026-05-29",39.0,39.23,38.59,39.04,809100.0],["2026-06-01",38.69,39.62,38.54,38.88,1045900.0],["2026-06-02",38.69,39.33,38.69,38.81,616600.0],["2026-06-03",38.98,39.5,38.44,38.82,775500.0],["2026-06-04",38.92,39.41,38.58,39.03,626900.0],["2026-06-05",39.25,39.49,38.7,38.8,582800.0],["2026-06-08",38.8,39.42,38.44,38.67,853800.0],["2026-06-09",38.83,39.11,38.52,38.67,619900.0],["2026-06-10",38.39,39.35,38.39,38.99,670600.0],["2026-06-11",38.69,39.41,38.36,38.37,1107000.0],["2026-06-12",38.45,38.77,38.13,38.28,333100.0],["2026-06-15",38.3,38.58,37.95,38.1,479300.0],["2026-06-16",38.49,38.53,37.98,38.09,662200.0],["2026-06-17",38.0,38.26,37.22,37.37,773800.0],["2026-06-18",37.42,37.88,37.34,37.57,725800.0],["2026-06-22",37.38,37.38,36.19,36.25,746700.0],["2026-06-23",36.1,36.83,35.84,36.77,952200.0],["2026-06-24",36.83,37.02,36.34,36.55,355200.0],["2026-06-25",36.65,37.24,36.37,36.39,941200.0],["2026-06-26",36.76,37.19,36.4,36.6,749400.0],["2026-06-29",36.41,36.68,35.88,36.45,698100.0],["2026-06-30",36.22,36.55,36.08,36.49,604500.0],["2026-07-01",36.8,36.85,35.91,36.0,436900.0],["2026-07-02",36.22,37.01,35.84,37.01,783200.0],["2026-07-06",36.69,37.52,36.69,37.31,1393659.569452],["2026-07-07",37.2,37.66,36.85,36.86,988533.136393],["2026-07-08",36.85,37.42,36.41,37.36,734219.979215],["2026-07-09",37.42,37.66,37.16,37.29,664260.21583],["2026-07-10",36.68,37.94,36.68,37.65,645291.630766],["2026-07-13",37.31,38.03,37.16,37.61,571642.118625],["2026-07-14",37.68,38.27,37.68,38.15,711736.139103],["2026-07-15",38.045,39.04,38.045,38.73,518437.344676],["2026-07-16",38.28,39.255,38.28,39.16,505503.270542],["2026-07-17",39.43,39.62,38.97,39.26,1055313.907473],["2026-07-20",39.26,39.56,38.72,39.18,442474.218534],["2026-07-21",38.74,39.7,38.74,39.57,756701.619844],["2026-07-22",39.7,40.67,39.7,40.25,3191839.033227],["2026-07-23",40,41.125,39.7,41.04,1680602.333007],["2026-07-24",41.19,41.65,40.75,40.88,1218683.535954],["2026-07-27",41,41.1486,40.06,40.41,1894736.648378],["2026-07-28",40.76,42,40.54,41.93,1544406.271233],["2026-07-29",41.65,42.9,41.585,42.62,1801110.835277],["2026-07-30",42.5,44.035,41.88,42.39,1181123.388753],["2026-07-31",41.73,42.28,41.3,41.76,1218599.376297],["2026-08-03",41.99,41.99,39.94,40.08,701278.067196],["2026-08-04",40.75,40.75,39.265,39.91,1469611.553476],["2026-08-05",40.3,40.4,39.04,39.65,1308629.059717],["2026-08-06",39.41,39.9181,38.92,38.94,1095096.385098],["2026-08-07",39.28,39.63,38.68,39.04,552306.90514],["2026-08-10",38.755,39.2,38.12,38.5,174966.343803],["2026-08-11",38.22,39.78,38.1,39.38,826495.360118],["2026-08-12",39.35,40.15,39.35,39.45,587184.793379],["2026-08-13",39.53,40.11,39.39,40.01,578843.933398],["2026-08-14",39.99,40.51,39.46,39.74,296928.795938]]}