{"t":"CIM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-11-29",21.4104,21.5696,20.9906,21.4972,23567.0],["2007-11-30",21.642,22.4527,21.613,22.4527,80727.0],["2007-12-03",22.0184,22.2934,21.8736,22.1631,30460.0],["2007-12-04",22.1631,22.4382,21.9026,21.946,31320.0],["2007-12-05",22.1487,22.1487,21.5841,22.0473,45860.0],["2007-12-06",22.7856,22.7856,21.8157,22.1487,22987.0],["2007-12-07",21.4249,22.1487,21.4249,22.0763,19147.0],["2007-12-10",22.0763,22.3658,21.946,22.1487,16893.0],["2007-12-11",22.1487,22.1631,21.3959,22.1487,21167.0],["2007-12-12",22.7277,22.7277,21.8881,22.0329,25873.0],["2007-12-13",21.7868,22.1487,21.7144,22.0908,13447.0],["2007-12-14",22.0763,22.1052,21.9026,22.0763,9027.0],["2007-12-17",22.1487,22.2645,22.0763,22.0763,15047.0],["2007-12-18",22.1921,23.77,21.9749,22.8725,28460.0],["2007-12-19",23.8713,24.8268,23.3791,24.378,103887.0],["2007-12-20",24.5951,24.9715,23.8134,24.9715,24280.0],["2007-12-21",24.9571,25.6664,24.0016,24.9571,150533.0],["2007-12-24",25.5361,25.6664,24.682,25.6374,22020.0],["2007-12-26",25.6374,25.6953,24.7109,25.3334,25260.0],["2007-12-27",25.4422,25.4422,24.4999,24.8188,17593.0],["2007-12-28",25.7901,25.7901,24.6448,25.2972,11800.0],["2007-12-31",25.3697,25.9206,24.6738,25.9206,19533.0],["2008-01-02",26.283,26.283,24.7173,25.6886,100047.0],["2008-01-03",25.6886,25.964,25.0942,25.7901,17880.0],["2008-01-04",25.5002,25.7031,24.7318,24.7608,39007.0],["2008-01-07",24.8913,25.7176,24.8623,25.6016,26067.0],["2008-01-08",25.7611,25.7611,24.7608,25.1667,24987.0],["2008-01-09",25.2247,25.4712,24.6738,25.4422,15480.0],["2008-01-10",25.1957,25.5146,24.6303,25.2247,24760.0],["2008-01-11",25.0797,25.4277,24.8333,24.9783,33473.0],["2008-01-14",25.1087,25.4712,24.8333,25.3842,15520.0],["2008-01-15",25.0942,25.9206,25.0942,25.3697,34620.0],["2008-01-16",25.2682,27.2978,25.0073,25.9931,39273.0],["2008-01-17",27.5587,27.5587,26.1235,26.4569,37667.0],["2008-01-18",27.1963,27.1963,25.7176,26.4859,26807.0],["2008-01-22",25.4857,28.6895,24.7318,28.3996,36807.0],["2008-01-23",27.8052,28.3705,26.9353,27.6892,47633.0],["2008-01-24",28.3561,28.617,26.5004,27.5152,30293.0],["2008-01-25",27.9066,27.9066,26.9643,27.5007,9260.0],["2008-01-28",27.5587,28.472,26.9353,27.7762,22560.0],["2008-01-29",27.9936,27.9936,26.8484,27.5442,17727.0],["2008-01-30",27.2543,27.7907,26.6164,27.6167,28193.0],["2008-01-31",27.1238,27.9066,26.9208,27.4717,68647.0],["2008-02-01",27.8197,27.8197,27.1383,27.5007,10207.0],["2008-02-04",27.4862,27.6022,27.1673,27.5152,9840.0],["2008-02-05",27.2253,27.8197,27.1818,27.1963,27693.0],["2008-02-06",27.3703,27.5442,26.8629,27.2833,15120.0],["2008-02-07",27.1818,27.9501,27.1818,27.6602,19880.0],["2008-02-08",27.6457,27.8487,27.2543,27.5442,23287.0],["2008-02-11",27.5442,27.5442,27.2108,27.2543,8433.0],["2008-02-12",27.3413,27.3413,26.5584,26.9788,11853.0],["2008-02-13",27.3268,27.5442,26.8339,27.5442,8967.0],["2008-02-14",27.6167,27.6167,26.8194,27.2978,11847.0],["2008-02-15",27.0513,27.1673,26.4714,26.9498,11913.0],["2008-02-19",27.2398,27.3123,26.4859,26.9643,13420.0],["2008-02-20",26.6889,27.5732,26.0945,27.5732,14173.0],["2008-02-21",27.5442,27.5442,26.6744,26.7614,20893.0],["2008-02-22",26.6744,26.9209,24.6738,26.8194,62460.0],["2008-02-25",26.8049,26.8049,25.5146,26.4569,25787.0],["2008-02-26",26.283,26.4569,25.7321,26.0945,23553.0],["2008-02-27",25.7321,26.5584,25.1957,25.5871,18440.0],["2008-02-28",25.4422,25.4422,24.4999,25.0362,47173.0],["2008-02-29",24.7173,25.0797,23.949,24.0215,35020.0],["2008-03-03",23.9925,23.9925,21.325,22.6443,142200.0],["2008-03-04",22.8327,24.1809,21.7309,23.4706,54640.0],["2008-03-05",23.3111,23.775,22.6877,23.2096,33320.0],["2008-03-06",21.1511,21.8904,19.3969,19.8173,244520.0],["2008-03-07",21.0061,22.3253,18.5126,20.1943,164093.0],["2008-03-10",20.1218,20.3102,18.3966,18.5271,63927.0],["2008-03-11",20.2957,20.6147,18.2517,19.3389,86060.0],["2008-03-12",19.5999,19.7159,18.4836,18.9185,52827.0],["2008-03-13",18.2227,19.02,17.5703,18.962,53847.0],["2008-03-14",18.5996,19.1505,17.4398,18.6721,27153.0],["2008-03-17",16.3961,18.4111,16.0916,17.3964,72113.0],["2008-03-18",17.7588,18.6141,17.7588,18.3677,88247.0],["2008-03-19",18.5416,20.1218,18.3821,18.5561,36973.0],["2008-03-20",18.8315,19.5274,18.0632,19.4549,60320.0],["2008-03-24",19.7159,19.9333,19.3244,19.4984,26180.0],["2008-03-25",19.5419,19.6869,19.0635,19.252,43000.0],["2008-03-26",19.194,19.2375,18.5271,18.5706,23800.0],["2008-03-27",18.7926,18.9997,18.5114,18.7186,36773.0],["2008-03-28",18.7926,18.7926,17.9047,17.9047,16287.0],["2008-03-31",18.0971,18.4078,17.8751,18.2007,43333.0],["2008-04-01",18.2747,18.7926,15.6703,18.1267,81067.0],["2008-04-02",18.1859,19.562,17.9047,19.3401,33773.0],["2008-04-03",19.0441,19.2365,18.7926,18.8222,23400.0],["2008-04-04",18.9997,19.3105,18.837,18.9701,14420.0],["2008-04-07",19.0737,19.2069,18.2747,18.4966,32927.0],["2008-04-08",18.393,18.5706,17.6384,17.8011,18207.0],["2008-04-09",17.9047,17.9047,16.6913,16.6913,108027.0],["2008-04-10",16.7357,17.1945,16.1882,17.0613,22373.0],["2008-04-11",16.7653,17.2536,16.7653,17.0465,14467.0],["2008-04-14",17.0021,18.0083,16.7061,17.9787,61447.0],["2008-04-15",18.2599,18.2599,16.6322,16.6913,28560.0],["2008-04-16",16.9281,17.4164,16.8245,17.0169,15080.0],["2008-04-17",16.9577,17.6236,16.8097,17.3424,14173.0],["2008-04-18",17.6088,18.2007,17.372,18.2007,31087.0],["2008-04-21",18.2007,18.541,17.8899,17.9195,27227.0],["2008-04-22",17.7716,17.8899,16.9873,17.0021,23347.0],["2008-04-23",17.0761,17.6384,16.9281,17.4756,48360.0],["2008-04-24",17.4756,18.1563,17.0613,18.1119,24833.0],["2008-04-25",18.2155,18.4818,18.0527,18.2895,7547.0],["2008-04-28",18.3338,20.3463,18.2895,19.9615,24160.0],["2008-04-29",19.9763,20.4943,19.6064,20.4203,11420.0],["2008-04-30",20.2575,20.5534,19.9172,20.5238,14173.0],["2008-05-01",20.4647,20.7754,19.9024,20.7162,36680.0],["2008-05-02",20.7754,20.9086,20.0059,20.4203,26187.0],["2008-05-05",20.6274,20.7014,19.7396,20.583,20060.0],["2008-05-06",20.4203,20.5682,17.1945,19.4584,103220.0],["2008-05-07",19.2365,19.4288,18.6594,19.2365,33633.0],["2008-05-08",19.2365,19.784,19.0885,19.5324,24413.0],["2008-05-09",19.3105,19.9763,19.1329,19.858,22367.0],["2008-05-12",19.9763,20.9974,19.7544,20.8642,17293.0],["2008-05-13",20.9382,20.9382,20.2575,20.805,17547.0],["2008-05-14",20.7014,21.2193,20.5534,20.9678,20213.0],["2008-05-15",20.8198,20.9382,20.3759,20.805,25340.0],["2008-05-16",20.5682,20.805,20.1391,20.5534,30620.0],["2008-05-19",20.5534,20.6718,20.1243,20.2279,14613.0],["2008-05-20",20.1243,20.3315,19.6804,19.9615,21707.0],["2008-05-21",20.0947,20.583,19.8136,20.0799,19087.0],["2008-05-22",20.0799,20.3611,19.8432,20.1539,11307.0],["2008-05-23",19.9468,20.1095,19.4584,19.8876,9907.0],["2008-05-27",19.7396,20.4203,19.7396,20.2427,16947.0],["2008-05-28",20.1243,20.2871,19.4289,20.0059,11540.0],["2008-05-29",19.9024,20.6866,19.7988,20.6866,22853.0],["2008-05-30",20.6718,20.7902,20.2279,20.509,53973.0],["2008-06-02",20.4055,20.7902,20.1687,20.4351,33940.0],["2008-06-03",19.6804,19.6804,17.9639,19.1329,98147.0],["2008-06-04",18.8665,18.8665,17.9195,18.4522,34900.0],["2008-06-05",18.4078,18.9701,17.9935,18.8813,29047.0],["2008-06-06",18.8074,18.8666,17.9491,18.0231,41740.0],["2008-06-09",17.9343,18.3191,17.8307,18.1563,21900.0],["2008-06-10",18.2013,18.2312,17.9914,18.0963,24513.0],["2008-06-11",18.0963,18.1413,17.0318,17.1218,34473.0],["2008-06-12",16.9569,17.1817,16.2822,16.5371,87680.0],["2008-06-13",16.582,16.732,16.2822,16.4171,51860.0],["2008-06-16",16.4171,16.4321,15.3376,16.1772,55613.0],["2008-06-17",16.1023,16.717,16.0123,16.642,26447.0],["2008-06-18",16.5221,16.642,15.9973,16.1173,16020.0],["2008-06-19",16.1772,16.597,16.0423,16.5371,11013.0],["2008-06-20",16.4321,16.4771,15.6525,16.2522,36267.0],["2008-06-23",16.2522,16.3871,15.6675,15.7274,14227.0],["2008-06-24",15.5175,15.5175,14.8429,14.9178,30840.0],["2008-06-25",14.9028,14.9928,14.528,14.8279,31413.0],["2008-06-26",14.558,14.7379,13.8683,13.9733,37213.0],["2008-06-27",13.8833,14.0183,13.3436,13.7634,86267.0],["2008-06-30",13.6135,13.7184,13.2986,13.5085,21160.0],["2008-07-01",13.3436,13.6135,12.9388,13.5685,52707.0],["2008-07-02",13.4935,13.7184,13.2087,13.3286,22527.0],["2008-07-03",13.3136,13.3136,12.7589,12.8788,11587.0],["2008-07-07",12.8188,12.9538,12.1292,12.3541,30080.0],["2008-07-08",12.1742,12.3391,11.8893,12.0092,53720.0],["2008-07-09",12.1142,12.1142,10.9297,11.1396,36627.0],["2008-07-10",11.0947,11.3346,10.5849,11.0347,50893.0],["2008-07-11",10.7798,11.1996,10.6149,10.9897,57140.0],["2008-07-14",11.2146,11.2146,10.45,10.6449,23000.0],["2008-07-15",10.405,10.45,8.8607,8.9207,45280.0],["2008-07-16",9.0407,10.6449,6.3869,10.5399,145320.0],["2008-07-17",10.5999,11.3495,10.2101,10.39,50253.0],["2008-07-18",10.3,10.7498,9.9402,10.5099,13687.0],["2008-07-21",10.6599,11.4995,10.51,11.4095,15733.0],["2008-07-22",11.3945,12.5939,11.1097,12.579,30307.0],["2008-07-23",12.579,13.0887,12.1742,13.0138,21727.0],["2008-07-24",13.2087,13.2087,11.8293,12.0092,28753.0],["2008-07-25",12.1442,12.2041,11.3645,11.8593,13720.0],["2008-07-28",11.7843,11.8743,9.5804,9.9102,18953.0],["2008-07-29",9.9702,11.0947,9.9252,10.33,30380.0],["2008-07-30",10.33,11.1397,10.0902,10.8698,16247.0],["2008-07-31",10.495,11.8443,10.495,11.5295,30227.0],["2008-08-01",11.4695,11.4695,9.7603,10.9747,53580.0],["2008-08-04",11.1696,11.6044,9.7603,10.6899,30387.0],["2008-08-05",10.8398,11.2146,10.5699,11.0797,14573.0],["2008-08-06",11.0047,11.4245,10.5699,11.3645,52233.0],["2008-08-07",11.2296,11.5445,10.7798,11.0197,16080.0],["2008-08-08",10.9897,11.9193,10.9447,11.6644,13907.0],["2008-08-11",11.7693,11.9193,11.2446,11.8443,18853.0],["2008-08-12",11.6494,11.6494,10.0902,10.5249,67560.0],["2008-08-13",10.6299,10.7798,10.1351,10.45,12600.0],["2008-08-14",10.2251,10.6449,9.9402,10.5399,21273.0],["2008-08-15",10.6899,10.9148,10.0902,10.42,19233.0],["2008-08-18",10.465,10.8398,10.1201,10.2401,11453.0],["2008-08-19",9.9852,10.1201,9.2356,9.2805,19440.0],["2008-08-20",9.3105,9.5804,8.7258,8.9657,29040.0],["2008-08-21",8.7858,9.4755,8.336,8.9657,17880.0],["2008-08-22",9.1456,9.5804,8.9957,9.5204,7407.0],["2008-08-25",9.4605,9.8952,8.9507,8.9807,19067.0],["2008-08-26",8.9807,9.0107,8.5009,8.7258,7587.0],["2008-08-27",8.6958,9.4904,8.6209,9.1456,13527.0],["2008-08-28",9.1906,9.7453,9.0856,9.7453,27467.0],["2008-08-29",9.6404,9.7903,9.4455,9.5204,8353.0],["2008-09-02",9.7753,10.0002,9.5054,9.6254,9813.0],["2008-09-03",9.6704,10.2701,9.5504,10.1951,22073.0],["2008-09-04",10.0902,10.2701,9.5354,9.8653,13940.0],["2008-09-05",9.7453,10.2851,9.4005,10.0152,15507.0],["2008-09-08",10.9447,12.7739,10.0452,10.9148,69980.0],["2008-09-09",9.1306,11.7394,9.1306,10.1801,14733.0],["2008-09-10",9.4605,11.3495,9.4605,10.2401,12000.0],["2008-09-11",10.0302,10.1801,9.5504,9.8803,25987.0],["2008-09-12",9.6554,9.7603,9.1006,9.3405,36787.0],["2008-09-15",9.0706,9.1006,8.5009,8.9957,29587.0],["2008-09-16",8.857,9.7196,8.8262,9.7196,16560.0],["2008-09-17",9.3037,9.5348,7.2859,7.2859,26367.0],["2008-09-18",7.4245,10.7671,7.024,9.9353,60807.0],["2008-09-19",9.9661,12.3229,9.427,10.3204,45680.0],["2008-09-22",11.2138,11.2138,9.0881,9.1959,20193.0],["2008-09-23",9.1035,9.8121,9.0265,9.3654,42133.0],["2008-09-24",9.4732,9.4732,8.8571,8.9495,8760.0],["2008-09-25",8.9495,10.0123,8.857,9.9199,24433.0],["2008-09-26",9.658,10.2588,9.0419,10.2126,32407.0],["2008-09-29",9.8583,9.8583,8.5028,9.1959,14973.0],["2008-09-30",9.5502,10.0739,9.0111,9.5656,152693.0],["2008-10-01",9.3192,9.5502,9.0111,9.3962,4980.0],["2008-10-02",9.35,9.7042,9.1343,9.2421,10553.0],["2008-10-03",9.2883,9.5348,8.7954,9.0881,23067.0],["2008-10-06",9.3808,9.3808,7.3167,7.7018,41793.0],["2008-10-07",7.7788,7.7788,6.5927,6.8546,40233.0],["2008-10-08",6.6851,7.1319,6.0228,6.7006,20867.0],["2008-10-09",6.9008,6.9316,5.7763,5.7763,24927.0],["2008-10-10",5.7763,5.915,4.9908,5.7763,21733.0],["2008-10-13",6.3771,6.4541,5.992,6.4387,8387.0],["2008-10-14",6.6235,6.87,6.0844,6.223,12027.0],["2008-10-15",6.0074,6.0074,4.159,4.9908,51333.0],["2008-10-16",5.0062,5.0678,4.5132,5.0062,23980.0],["2008-10-17",4.8521,7.6864,4.8521,6.3155,238767.0],["2008-10-20",6.5157,6.5465,5.5607,6.0382,79140.0],["2008-10-21",5.7455,5.8071,5.1448,5.2834,61400.0],["2008-10-22",4.8367,5.0062,4.6057,4.6365,74427.0],["2008-10-23",4.6673,4.6673,3.9433,4.159,150113.0],["2008-10-24",3.4658,4.2206,3.4658,4.0357,1126253.0],["2008-10-27",3.9433,4.0357,3.4966,3.8509,184473.0],["2008-10-28",4.0665,4.0665,3.4658,3.9741,170327.0],["2008-10-29",3.9741,4.6211,3.666,4.6211,171967.0],["2008-10-30",4.4362,4.8521,4.313,4.8521,79200.0],["2008-10-31",4.7751,4.9137,3.8663,4.4362,98653.0],["2008-11-03",4.313,4.39,3.4658,4.2822,97593.0],["2008-11-04",4.1128,4.5132,4.0973,4.2976,41900.0],["2008-11-05",4.3592,4.6211,4.159,4.3284,25293.0],["2008-11-06",4.2668,4.2668,3.9433,4.0357,46940.0],["2008-11-07",4.159,4.6211,3.8509,4.2976,90587.0],["2008-11-10",4.4362,4.7751,3.8509,3.8817,124193.0],["2008-11-11",3.8201,4.3438,3.7585,4.0049,98787.0],["2008-11-12",3.9125,4.236,3.7585,3.7893,89080.0],["2008-11-13",3.8509,4.6211,3.7739,4.5441,101240.0],["2008-11-14",4.4516,4.5595,4.2822,4.4054,29347.0],["2008-11-17",4.3284,4.4054,3.7431,3.8047,102100.0],["2008-11-18",3.7277,4.39,3.4812,4.39,92787.0],["2008-11-19",4.159,4.159,3.3734,3.4042,70833.0],["2008-11-20",3.3272,3.8509,2.9267,2.9267,106307.0],["2008-11-21",3.0653,4.1436,2.3567,3.9279,149673.0],["2008-11-24",4.1282,4.1744,3.0037,4.1744,82413.0],["2008-11-25",4.2822,7.4399,4.159,4.6211,79300.0],["2008-11-26",4.6211,4.6211,4.3438,4.467,120147.0],["2008-11-28",4.4516,4.6827,4.4516,4.5903,31573.0],["2008-12-01",4.39,4.6519,3.8355,3.8355,17787.0],["2008-12-02",4.0511,4.4824,3.8817,4.0665,25573.0],["2008-12-03",3.8971,4.4516,3.8509,4.2976,18500.0],["2008-12-04",4.1282,4.4824,3.6969,4.0665,98060.0],["2008-12-05",3.9433,4.5749,3.8663,4.5132,46633.0],["2008-12-08",4.3592,4.5132,4.1282,4.4054,67380.0],["2008-12-09",4.2976,4.4362,4.159,4.1744,27053.0],["2008-12-10",4.236,4.2668,3.9741,4.159,11967.0],["2008-12-11",4.236,4.313,3.8509,4.0357,42980.0],["2008-12-12",3.8509,4.4978,3.8509,4.4516,29633.0],["2008-12-15",4.2514,4.2668,3.9741,4.0973,24033.0],["2008-12-16",4.0049,4.467,3.8509,4.313,65173.0],["2008-12-17",4.0049,4.6673,4.0049,4.6057,149087.0],["2008-12-18",4.6057,5.0832,4.467,4.9291,120507.0],["2008-12-19",5.0986,5.8379,4.0203,5.037,918533.0],["2008-12-22",5.0062,5.0062,4.4208,4.8213,80680.0],["2008-12-23",4.9291,5.0216,4.467,4.9599,48840.0],["2008-12-24",4.8367,5.0832,4.7751,4.8367,17140.0],["2008-12-26",4.8679,4.8679,4.5403,4.8367,15867.0],["2008-12-29",4.7899,5.0551,4.4623,4.8835,61767.0],["2008-12-30",4.9459,5.9289,4.8523,5.1956,94573.0],["2008-12-31",5.258,5.6792,5.0083,5.3828,96040.0],["2009-01-02",5.3828,5.3828,5.1644,5.2424,48780.0],["2009-01-05",5.2268,5.8821,4.9147,5.5232,79947.0],["2009-01-06",5.5856,5.7885,5.336,5.6168,85527.0],["2009-01-07",5.4608,5.8665,5.3672,5.6168,59813.0],["2009-01-08",5.5544,5.7104,5.3984,5.5856,22527.0],["2009-01-09",5.6012,5.6012,5.0083,5.0239,42853.0],["2009-01-12",5.0239,5.1176,4.7119,4.7587,34113.0],["2009-01-13",4.7587,5.5544,4.7119,5.3828,40333.0],["2009-01-14",5.2424,5.3204,4.7743,4.8523,36633.0],["2009-01-15",4.8679,5.336,4.6027,5.1332,21667.0],["2009-01-16",5.102,5.336,4.9459,5.2892,29153.0],["2009-01-20",5.1488,5.1488,4.5559,4.5871,29133.0],["2009-01-21",4.6963,5.4608,4.5871,5.2268,46333.0],["2009-01-22",4.9927,5.1488,4.8211,4.8679,36467.0],["2009-01-23",4.6963,5.3984,4.6963,5.2112,73247.0],["2009-01-26",5.2112,5.492,5.0083,5.4608,30393.0],["2009-01-27",5.4608,5.492,4.9927,5.1488,36673.0],["2009-01-28",5.2892,5.492,5.258,5.4452,95040.0],["2009-01-29",5.3828,5.6324,5.3828,5.3984,121120.0],["2009-01-30",5.3516,5.57,5.0395,5.1488,35780.0],["2009-02-02",5.0552,5.4608,4.9615,5.1488,96913.0],["2009-02-03",5.1956,5.3984,5.0708,5.1956,73667.0],["2009-02-04",5.1956,5.3048,4.9927,5.0708,47887.0],["2009-02-05",5.0239,5.1332,4.8055,4.8523,78067.0],["2009-02-06",4.8367,5.1176,4.7587,5.0083,47553.0],["2009-02-09",4.9615,5.18,4.8523,4.9927,43740.0],["2009-02-10",4.9615,5.0083,4.6027,4.6807,73573.0],["2009-02-11",4.7275,4.9459,4.5871,4.8367,45427.0],["2009-02-12",4.7431,4.9147,4.4311,4.8679,60433.0],["2009-02-13",4.8523,4.9927,4.5871,4.8367,31887.0],["2009-02-17",4.6183,4.8523,4.4779,4.6651,32100.0],["2009-02-18",4.7431,4.7431,4.1658,4.2906,89080.0],["2009-02-19",4.5091,4.7431,4.353,4.6495,42873.0],["2009-02-20",4.5247,4.6651,4.4155,4.5247,43807.0],["2009-02-23",4.6027,4.7119,4.3842,4.4311,88353.0],["2009-02-24",4.6183,4.8835,4.3686,4.6495,68173.0],["2009-02-25",4.6183,4.8211,4.4623,4.6339,26753.0],["2009-02-26",4.6807,4.6963,4.3999,4.4779,35560.0],["2009-02-27",4.3843,4.7743,4.275,4.6651,80713.0],["2009-03-02",4.5091,4.5091,4.2906,4.3843,53020.0],["2009-03-03",4.4935,4.5403,4.2906,4.2906,50340.0],["2009-03-04",4.3999,4.4623,4.2906,4.3999,71673.0],["2009-03-05",4.6339,4.6495,3.8382,3.885,58620.0],["2009-03-06",3.9006,4.0566,3.6665,3.9006,38660.0],["2009-03-09",3.8226,4.1502,3.7446,3.9162,70420.0],["2009-03-10",4.0878,4.2594,3.807,4.1034,95093.0],["2009-03-11",4.1034,4.6027,4.0566,4.4935,41100.0],["2009-03-12",4.4779,4.7119,4.3999,4.6651,35413.0],["2009-03-13",4.6807,4.7431,4.5247,4.6963,33007.0],["2009-03-16",4.6807,4.7431,4.0878,4.1346,62407.0],["2009-03-17",4.1502,4.275,3.9786,4.0878,225720.0],["2009-03-18",4.0722,4.8367,3.9942,4.5247,236813.0],["2009-03-19",4.6495,4.8835,4.4935,4.5247,68233.0],["2009-03-20",4.6027,4.6495,4.0722,4.0722,57900.0],["2009-03-23",4.4311,4.9303,4.3374,4.9147,272073.0],["2009-03-24",4.8211,5.57,4.8211,5.2268,145033.0],["2009-03-25",5.3204,5.4452,4.8367,5.258,90533.0],["2009-03-26",5.3516,5.5856,5.2424,5.4452,84107.0],["2009-03-27",5.4764,5.5388,5.0239,5.1176,32380.0],["2009-03-30",4.9459,5.1332,4.6807,4.7743,33580.0],["2009-03-31",4.8523,5.3204,4.7743,5.2424,21613.0],["2009-04-01",5.102,5.4296,4.8835,5.3828,26527.0],["2009-04-02",5.5575,5.7798,5.5575,5.748,81040.0],["2009-04-03",5.748,5.9862,5.6527,5.7956,49980.0],["2009-04-06",5.7162,5.7162,5.097,5.224,78187.0],["2009-04-07",5.0335,5.224,4.97,4.97,22400.0],["2009-04-08",5.0494,5.2399,4.8271,5.0494,33180.0],["2009-04-09",5.224,5.6527,5.1287,5.5733,32707.0],["2009-04-13",5.494,5.494,4.9541,5.2717,64900.0],["2009-04-14",5.1764,5.3352,5.0811,5.2081,145553.0],["2009-04-15",5.0652,5.5575,4.7635,5.1605,413413.0],["2009-04-16",4.8588,5.4463,4.6841,5.3193,6566180.0],["2009-04-17",5.2081,5.5575,5.0176,5.3987,1213267.0],["2009-04-20",5.2081,5.5575,5.0811,5.1287,756340.0],["2009-04-21",5.0017,5.2716,5.0017,5.1605,453273.0],["2009-04-22",5.0652,5.3987,5.0652,5.1923,392453.0],["2009-04-23",5.1764,5.5098,5.1446,5.5098,529387.0],["2009-04-24",5.5416,5.7321,5.351,5.7162,485680.0],["2009-04-27",5.6686,5.8115,5.3987,5.4622,269940.0],["2009-04-28",5.3828,5.8115,5.3193,5.5575,367287.0],["2009-04-29",5.6051,5.7956,5.5098,5.7004,250693.0],["2009-04-30",5.7162,5.7321,5.4463,5.6051,179527.0],["2009-05-01",5.6051,5.7956,5.4304,5.4622,181607.0],["2009-05-04",5.6369,6.0815,5.5575,5.9068,318560.0],["2009-05-05",5.9544,6.0656,5.097,6.0021,307220.0],["2009-05-06",6.0973,6.2085,5.7956,5.9703,684180.0],["2009-05-07",6.0815,6.1132,5.351,5.4781,327847.0],["2009-05-08",5.5416,6.0021,5.3669,5.9544,120547.0],["2009-05-11",5.8115,5.875,5.6369,5.6527,119287.0],["2009-05-12",5.6845,5.7798,5.494,5.6527,110907.0],["2009-05-13",5.5416,5.5416,5.3828,5.4939,259860.0],["2009-05-14",5.5098,5.7639,5.3987,5.6686,119500.0],["2009-05-15",5.7004,5.9227,5.5575,5.6686,265413.0],["2009-05-18",5.748,5.9385,5.5892,5.9227,164400.0],["2009-05-19",6.0021,6.0021,5.748,5.8909,122753.0],["2009-05-20",5.9703,6.0179,5.6845,5.8274,122080.0],["2009-05-21",5.7004,5.9385,5.621,5.9068,78940.0],["2009-05-22",5.9385,5.9385,5.7162,5.7321,73480.0],["2009-05-26",5.3193,5.4781,4.8271,5.4304,830347.0],["2009-05-27",5.3669,5.4781,5.2081,5.3828,593887.0],["2009-05-28",5.3178,5.4804,5.2852,5.3991,7654120.0],["2009-05-29",5.4153,5.7894,5.2852,5.6755,3896813.0],["2009-06-01",5.7894,5.8544,5.4804,5.6918,870887.0],["2009-06-02",5.6755,5.708,5.2202,5.6755,837347.0],["2009-06-03",5.6755,5.6918,5.4804,5.6918,346353.0],["2009-06-04",5.7406,5.7731,5.5779,5.6918,572993.0],["2009-06-05",5.7406,5.7406,5.2852,5.4804,601180.0],["2009-06-08",5.4478,5.6105,5.3665,5.4641,431940.0],["2009-06-09",5.4804,5.7568,5.4804,5.708,573247.0],["2009-06-10",5.6755,5.7731,5.3828,5.5292,569693.0],["2009-06-11",5.6755,5.6755,5.1389,5.3015,1039240.0],["2009-06-12",5.4316,5.4316,5.2202,5.334,535840.0],["2009-06-15",5.334,5.4153,5.1877,5.3177,403100.0],["2009-06-16",5.3503,5.3991,5.2527,5.3177,549333.0],["2009-06-17",5.2852,5.3665,5.2364,5.269,385467.0],["2009-06-18",5.2527,5.3665,5.0576,5.1063,478513.0],["2009-06-19",5.1877,5.334,4.9437,4.9437,1625320.0],["2009-06-22",5.0088,5.269,4.8787,5.0413,1167880.0],["2009-06-23",5.0738,5.2202,4.9762,5.2039,504993.0],["2009-06-24",5.2039,5.3665,5.1714,5.334,571573.0],["2009-06-25",5.3015,5.5454,5.2202,5.5292,697633.0],["2009-06-26",5.5129,5.6105,5.1551,5.3665,2405060.0],["2009-06-29",5.4153,5.5454,5.2202,5.5129,729040.0],["2009-06-30",5.5292,5.6755,5.3015,5.6755,416627.0],["2009-07-01",5.6918,5.7243,5.6105,5.6755,590053.0],["2009-07-02",5.6593,5.6755,5.2364,5.2364,860373.0],["2009-07-06",5.2527,5.5779,5.1714,5.5779,716907.0],["2009-07-07",5.4478,5.5617,5.1877,5.2039,706033.0],["2009-07-08",5.2039,5.3665,5.1226,5.269,555540.0],["2009-07-09",5.3828,5.3991,5.1877,5.3177,380427.0],["2009-07-10",5.2852,5.3828,5.1714,5.3828,345893.0],["2009-07-13",5.4316,5.5292,5.2364,5.5129,701247.0],["2009-07-14",5.5454,5.6593,5.4478,5.6267,421940.0],["2009-07-15",5.6755,5.8381,5.5292,5.8381,1082627.0],["2009-07-16",5.8381,6.017,5.6593,5.9845,663940.0],["2009-07-17",5.9845,6.0658,5.7568,6.0008,800433.0],["2009-07-20",6.0496,6.1797,5.952,6.1797,617940.0],["2009-07-21",6.1959,6.1959,5.8544,5.9845,372660.0],["2009-07-22",6.017,6.017,5.7894,5.8869,273633.0],["2009-07-23",5.8544,6.0333,5.7894,6.017,854820.0],["2009-07-24",5.9845,6.0821,5.8544,6.0333,263527.0],["2009-07-27",5.952,6.2122,5.952,6.2122,398147.0],["2009-07-28",6.1796,6.1796,5.9195,6.0495,351860.0],["2009-07-29",5.9845,6.0008,5.6593,5.6755,421587.0],["2009-07-30",5.8544,5.9032,5.643,5.7731,862553.0],["2009-07-31",5.8219,5.8869,5.6105,5.8219,464007.0],["2009-08-03",5.7894,5.952,5.6918,5.8544,504013.0],["2009-08-04",5.8707,6.0821,5.7568,5.952,702627.0],["2009-08-05",5.8869,6.2447,5.708,6.2447,845193.0],["2009-08-06",6.2447,6.4236,6.0821,6.2935,862253.0],["2009-08-07",6.2447,6.5049,6.2122,6.5049,1105220.0],["2009-08-10",6.4398,6.5862,6.2935,6.3911,807867.0],["2009-08-11",6.3423,6.3585,6.0658,6.1797,616993.0],["2009-08-12",6.1146,6.326,5.8544,5.9032,662727.0],["2009-08-13",5.952,6.2122,5.952,5.9845,358113.0],["2009-08-14",6.0821,6.1471,5.7894,5.8219,365627.0],["2009-08-17",5.7568,6.017,5.643,5.7894,612193.0],["2009-08-18",5.8381,6.0821,5.7406,6.0821,404120.0],["2009-08-19",6.0495,6.0658,5.7894,5.9845,366960.0],["2009-08-20",6.0008,6.3097,5.8544,6.2935,587280.0],["2009-08-21",6.2935,6.4073,6.1796,6.3423,408753.0],["2009-08-24",6.261,6.4236,6.0496,6.0983,366787.0],["2009-08-25",6.1471,6.1471,6.017,6.1309,273547.0],["2009-08-26",6.0496,6.2447,5.9195,6.2122,462627.0],["2009-08-27",6.261,6.261,6.0333,6.1471,386687.0],["2009-08-28",6.1146,6.1959,5.9032,6.1634,401480.0],["2009-08-31",6.0333,6.2122,5.9357,6.1797,480947.0],["2009-09-01",6.1146,6.4236,5.9845,6.0495,1368980.0],["2009-09-02",6.0008,6.1471,5.9195,6.0658,385860.0],["2009-09-03",6.1471,6.1797,6.0008,6.1797,413367.0],["2009-09-04",6.0821,6.1634,6.0333,6.1634,204507.0],["2009-09-08",6.1796,6.2447,6.0983,6.2447,265647.0],["2009-09-09",6.1796,6.326,6.1471,6.326,330620.0],["2009-09-10",6.2772,6.3911,6.1959,6.3911,322353.0],["2009-09-11",6.3911,6.4398,6.1959,6.1959,718367.0],["2009-09-14",6.2284,6.3911,6.1471,6.3911,527760.0],["2009-09-15",6.3748,6.7163,6.3585,6.4561,749780.0],["2009-09-16",6.4724,6.6025,6.4398,6.4886,861947.0],["2009-09-17",6.5537,6.7163,6.261,6.261,483540.0],["2009-09-18",6.2772,6.4561,6.2772,6.4236,596813.0],["2009-09-21",6.3748,6.5212,6.3423,6.3585,295013.0],["2009-09-22",6.7,6.9928,6.5699,6.9928,1668300.0],["2009-09-23",7.0741,7.0903,6.6025,6.6025,732253.0],["2009-09-24",6.7326,6.8139,6.1471,6.4724,672040.0],["2009-09-25",6.4073,6.4886,6.3097,6.326,453487.0],["2009-09-28",6.4073,6.4561,6.2772,6.3911,685653.0],["2009-09-29",6.4917,6.542,6.173,6.173,837420.0],["2009-09-30",6.2401,6.4582,6.1394,6.4078,476253.0],["2009-10-01",6.3911,6.4246,6.173,6.2065,578873.0],["2009-10-02",6.0891,6.5588,6.0556,6.4582,821587.0],["2009-10-05",6.5085,6.8104,6.4582,6.7936,583207.0],["2009-10-06",6.844,6.8607,6.542,6.7098,793013.0],["2009-10-07",6.7601,6.7601,6.5253,6.7098,334293.0],["2009-10-08",6.7769,6.7936,6.6259,6.7265,759407.0],["2009-10-09",6.6594,6.7265,6.542,6.7098,430593.0],["2009-10-12",6.7098,6.7265,6.5253,6.6259,423593.0],["2009-10-13",6.5924,6.6762,6.4414,6.4749,458040.0],["2009-10-14",6.6259,6.7098,6.4414,6.6091,617333.0],["2009-10-15",6.693,6.7098,6.4749,6.5253,520800.0],["2009-10-16",6.5253,6.6091,6.4246,6.542,503673.0],["2009-10-19",6.6594,6.6762,6.4414,6.6259,497920.0],["2009-10-20",6.6091,6.6091,6.3911,6.3911,469280.0],["2009-10-21",6.4414,6.542,6.3072,6.3743,407160.0],["2009-10-22",6.3575,6.542,6.324,6.542,304593.0],["2009-10-23",6.5253,6.6259,6.4917,6.5756,459760.0],["2009-10-26",6.6427,6.6427,6.4414,6.4414,780560.0],["2009-10-27",6.5253,6.5253,6.2065,6.2401,406980.0],["2009-10-28",6.2736,6.3072,5.8543,5.8543,581120.0],["2009-10-29",6.0556,6.2569,5.9549,6.2569,565007.0],["2009-10-30",6.2233,6.3072,5.8543,5.8543,629373.0],["2009-11-02",5.9381,6.173,5.8543,6.173,696180.0],["2009-11-03",6.2401,6.2736,6.0891,6.2569,506967.0],["2009-11-04",6.324,6.324,6.0388,6.0388,416260.0],["2009-11-05",6.0556,6.2736,6.0388,6.1898,455053.0],["2009-11-06",6.1394,6.2569,6.0388,6.173,513947.0],["2009-11-09",6.2569,6.4749,6.2233,6.4749,701213.0],["2009-11-10",6.4414,6.5085,6.1898,6.3911,1102387.0],["2009-11-11",6.4078,6.4582,6.2065,6.3575,1031647.0],["2009-11-12",6.3407,6.4582,6.2569,6.3072,547987.0],["2009-11-13",6.3407,6.4917,6.324,6.4917,444060.0],["2009-11-16",6.542,6.6594,6.4582,6.6259,560573.0],["2009-11-17",6.5588,6.6259,6.5253,6.5924,700687.0],["2009-11-18",6.6091,6.7936,6.5924,6.7098,854087.0],["2009-11-19",6.6762,6.7601,6.6259,6.6762,681367.0],["2009-11-20",6.6762,6.7936,6.6427,6.7098,452727.0],["2009-11-23",6.7601,6.8607,6.6427,6.693,385153.0],["2009-11-24",6.7265,6.7433,6.6091,6.6427,458007.0],["2009-11-25",6.7098,6.7265,6.6091,6.6259,261980.0],["2009-11-27",6.5085,6.6259,6.4582,6.5253,245973.0],["2009-11-30",6.6259,6.7936,6.4917,6.7601,552887.0],["2009-12-01",6.844,6.844,6.542,6.542,526400.0],["2009-12-02",6.6091,6.7769,6.542,6.7601,342300.0],["2009-12-03",6.7936,6.8775,6.6762,6.693,391333.0],["2009-12-04",6.7936,6.8775,6.5253,6.6762,642700.0],["2009-12-07",6.7098,6.7936,6.6091,6.6427,462293.0],["2009-12-08",6.6427,6.7936,6.5924,6.7936,331220.0],["2009-12-09",6.7769,6.8272,6.693,6.7433,270300.0],["2009-12-10",6.7433,6.8104,6.693,6.8104,139660.0],["2009-12-11",6.7265,6.844,6.6594,6.7433,359307.0],["2009-12-14",6.7769,6.8607,6.7098,6.8607,390013.0],["2009-12-15",6.8104,6.8272,6.5924,6.6091,547900.0],["2009-12-16",6.6427,6.7098,6.3407,6.4078,746980.0],["2009-12-17",6.4917,6.4917,6.324,6.4078,416647.0],["2009-12-18",6.6259,6.693,6.3743,6.693,577047.0],["2009-12-21",6.693,6.693,6.3743,6.4414,520673.0],["2009-12-22",6.4582,6.542,6.4078,6.542,399093.0],["2009-12-23",6.8272,6.8943,6.7265,6.8775,731553.0],["2009-12-24",6.9446,6.9782,6.844,6.9446,286927.0],["2009-12-28",6.9614,7.0285,6.8943,6.9111,565700.0],["2009-12-29",6.9636,7.016,6.8411,6.8936,321727.0],["2009-12-30",6.9461,6.9636,6.7536,6.8586,301600.0],["2009-12-31",6.9111,6.9111,6.7886,6.7886,222033.0],["2010-01-04",6.8411,6.9461,6.7886,6.7886,410647.0],["2010-01-05",6.8586,6.9636,6.8061,6.9461,388313.0],["2010-01-06",6.9811,7.0335,6.9111,6.9985,288413.0],["2010-01-07",6.9985,7.1735,6.9636,7.156,625747.0],["2010-01-08",7.2085,7.226,7.086,7.121,394080.0],["2010-01-11",7.226,7.226,7.1035,7.1735,409947.0],["2010-01-12",7.1735,7.1735,7.0335,7.0335,407387.0],["2010-01-13",7.1035,7.261,7.051,7.226,540173.0],["2010-01-14",7.2435,7.261,7.1735,7.2435,286253.0],["2010-01-15",7.2435,7.2435,7.1035,7.1035,393887.0],["2010-01-19",7.2435,7.261,7.1385,7.2085,394847.0],["2010-01-20",7.191,7.2435,7.1035,7.121,252547.0],["2010-01-21",7.261,7.261,7.016,7.016,412653.0],["2010-01-22",7.016,7.191,6.981,6.981,420767.0],["2010-01-25",7.1035,7.156,6.8586,7.016,439387.0],["2010-01-26",6.9985,7.016,6.8586,6.8586,217707.0],["2010-01-27",6.8586,6.981,6.8061,6.981,367633.0],["2010-01-28",6.9985,7.051,6.8586,6.9286,232240.0],["2010-01-29",6.9985,7.0335,6.8411,6.8586,304800.0],["2010-02-01",6.8586,6.9985,6.8586,6.981,251607.0],["2010-02-02",6.9985,7.191,6.9111,7.191,378273.0],["2010-02-03",7.156,7.191,7.016,7.016,284553.0],["2010-02-04",7.0335,7.086,6.8411,6.8411,514407.0],["2010-02-05",6.8586,7.226,6.8586,7.226,517113.0],["2010-02-08",7.1735,7.191,6.9286,6.9286,410307.0],["2010-02-09",6.7711,6.8236,6.5786,6.6836,1085747.0],["2010-02-10",6.6836,6.6836,6.2112,6.2287,1345233.0],["2010-02-11",6.3162,6.3337,6.1762,6.2987,891307.0],["2010-02-12",6.3337,6.4212,6.2287,6.4212,515913.0],["2010-02-16",6.5611,6.5961,6.4212,6.5436,413047.0],["2010-02-17",6.5611,6.5961,6.4212,6.5086,388047.0],["2010-02-18",6.5611,6.5611,6.4387,6.5086,437780.0],["2010-02-19",6.4737,6.4737,6.2637,6.3687,527080.0],["2010-02-22",6.4737,6.4737,6.2112,6.2462,662353.0],["2010-02-23",6.5436,6.7361,6.4387,6.4387,1722860.0],["2010-02-24",6.6486,6.7186,6.5087,6.7186,971320.0],["2010-02-25",6.8236,6.8586,6.7011,6.8236,588953.0],["2010-02-26",6.8936,7.156,6.8761,6.9985,800360.0],["2010-03-01",7.156,7.1735,6.9985,7.086,686000.0],["2010-03-02",7.1385,7.1735,7.016,7.121,514853.0],["2010-03-03",7.121,7.156,7.016,7.051,359080.0],["2010-03-04",7.0685,7.086,6.9286,7.0335,439107.0],["2010-03-05",7.1035,7.1035,6.9811,7.0335,444053.0],["2010-03-08",7.086,7.1035,6.981,7.0685,370733.0],["2010-03-09",7.1035,7.1385,6.9811,6.9985,518560.0],["2010-03-10",7.086,7.086,6.9811,7.016,437933.0],["2010-03-11",7.051,7.051,6.9636,7.0335,453793.0],["2010-03-12",7.0685,7.0685,6.981,6.981,376073.0],["2010-03-15",7.0335,7.0335,6.9636,6.9985,368967.0],["2010-03-16",6.9985,7.0335,6.9636,6.9985,684733.0],["2010-03-17",7.0335,7.0685,6.9811,7.051,568613.0],["2010-03-18",7.0685,7.156,6.9985,7.1035,576460.0],["2010-03-19",7.086,7.2435,7.051,7.086,939220.0],["2010-03-22",7.1385,7.191,7.0685,7.1735,559393.0],["2010-03-23",7.2085,7.226,7.016,7.086,1180400.0],["2010-03-24",7.156,7.191,7.0335,7.1035,962500.0],["2010-03-25",7.2131,7.3227,7.1218,7.2496,766833.0],["2010-03-26",7.2496,7.2861,7.1035,7.1766,568380.0],["2010-03-29",7.2314,7.3044,7.1948,7.2679,486893.0],["2010-03-30",7.2679,7.3227,7.14,7.1583,407800.0],["2010-03-31",7.1766,7.2131,7.0853,7.1035,444613.0],["2010-04-01",6.9209,7.2131,6.8296,7.14,4089313.0],["2010-04-05",7.2131,7.2131,7.067,7.1218,787733.0],["2010-04-06",7.1035,7.1948,7.1035,7.1583,1024200.0],["2010-04-07",7.1583,7.2131,7.1035,7.14,1028467.0],["2010-04-08",7.1583,7.2679,7.1401,7.1766,1142047.0],["2010-04-09",7.2131,7.2496,7.1218,7.2314,939373.0],["2010-04-12",7.2314,7.2314,7.1218,7.1218,792387.0],["2010-04-13",7.1218,7.2131,7.1035,7.1766,1020747.0],["2010-04-14",7.1948,7.2131,7.1218,7.2131,659667.0],["2010-04-15",7.2314,7.2314,7.1218,7.1766,791653.0],["2010-04-16",7.1948,7.2131,7.067,7.1218,776173.0],["2010-04-19",7.0853,7.2131,7.067,7.2131,808933.0],["2010-04-20",7.2314,7.2861,7.1766,7.2679,1311787.0],["2010-04-21",7.2679,7.3044,7.1948,7.3044,1031313.0],["2010-04-22",7.2861,7.3227,7.2131,7.3227,761727.0],["2010-04-23",7.3957,7.6148,7.3774,7.5418,2044613.0],["2010-04-26",7.6148,7.7061,7.487,7.56,1310067.0],["2010-04-27",7.6331,7.6879,7.1766,7.2131,2357633.0],["2010-04-28",7.3227,7.487,7.2861,7.4505,1229053.0],["2010-04-29",7.56,7.6331,7.4505,7.6331,803493.0],["2010-04-30",7.6696,7.7244,7.4322,7.4322,1084913.0],["2010-05-03",7.5418,7.6879,7.5053,7.6331,1041333.0],["2010-05-04",7.5783,7.5966,7.1948,7.2679,1943680.0],["2010-05-05",7.2314,7.2314,6.9027,7.1218,3251287.0],["2010-05-06",7.0853,7.14,6.3913,6.7383,2020687.0],["2010-05-07",7.1583,7.1583,6.8296,6.9757,1844127.0],["2010-05-10",7.3044,7.3592,7.14,7.3044,1037253.0],["2010-05-11",7.2496,7.3409,7.1766,7.3227,1179753.0],["2010-05-12",7.3592,7.487,7.3409,7.4687,958293.0],["2010-05-13",7.5418,7.5418,7.414,7.4687,846420.0],["2010-05-14",7.414,7.4322,7.2131,7.2679,1085367.0],["2010-05-17",7.2861,7.3774,7.1583,7.3044,538380.0],["2010-05-18",7.3409,7.3957,7.0305,7.067,953753.0],["2010-05-19",7.067,7.1218,6.9209,6.9757,859607.0],["2010-05-20",6.9392,6.9392,6.6653,6.6835,1517120.0],["2010-05-21",6.6287,6.9757,6.574,6.9574,1679033.0],["2010-05-24",7.0853,7.0853,6.9027,6.9027,1305447.0],["2010-05-25",6.7748,6.9027,6.7018,6.8844,1081687.0],["2010-05-26",7.0122,7.0305,6.8479,6.8844,719487.0],["2010-05-27",7.067,7.1766,6.9574,7.1766,748240.0],["2010-05-28",7.2314,7.2679,7.14,7.1948,614300.0],["2010-06-01",7.1948,7.2314,7.0305,7.0305,615087.0],["2010-06-02",7.1218,7.2861,7.0487,7.2679,734287.0],["2010-06-03",7.3227,7.3957,7.1948,7.2496,1047940.0],["2010-06-04",7.1948,7.2496,7.0122,7.0305,803753.0],["2010-06-07",7.1035,7.1766,6.994,7.0122,702900.0],["2010-06-08",7.1035,7.1948,6.9392,7.1766,661367.0],["2010-06-09",7.2131,7.2679,7.0305,7.067,660373.0],["2010-06-10",7.1218,7.2496,7.1035,7.2496,692673.0],["2010-06-11",7.2679,7.4322,7.1766,7.3957,759407.0],["2010-06-14",7.4687,7.5783,7.4322,7.5053,1287047.0],["2010-06-15",7.5418,7.5783,7.414,7.4505,1052813.0],["2010-06-16",7.4687,7.4687,7.3227,7.3592,1034820.0],["2010-06-17",7.4736,7.4926,7.3592,7.4354,866620.0],["2010-06-18",7.4545,7.5117,7.3782,7.4164,647933.0],["2010-06-21",7.4736,7.5117,7.3592,7.3782,389267.0],["2010-06-22",7.3592,7.4354,7.2639,7.2829,804540.0],["2010-06-23",7.0541,7.1113,6.9779,7.016,6122627.0],["2010-06-24",7.016,7.1495,6.9969,7.0923,2128440.0],["2010-06-25",7.1495,7.321,7.0923,7.2448,2468140.0],["2010-06-28",7.2448,7.2639,7.1495,7.1495,657233.0],["2010-06-29",7.1113,7.1495,6.9588,6.9779,1398027.0],["2010-06-30",7.0351,7.0923,6.8635,6.8825,999733.0],["2010-07-01",6.9016,6.9207,6.6919,6.8825,1365160.0],["2010-07-02",6.9397,6.9588,6.8063,6.8444,618647.0],["2010-07-06",6.9397,7.0351,6.6919,6.6919,1331567.0],["2010-07-07",6.8254,7.1113,6.7682,7.1113,1353453.0],["2010-07-08",7.2067,7.2257,6.9779,7.1113,919347.0],["2010-07-09",7.1495,7.2448,7.0732,7.2067,656447.0],["2010-07-12",7.2067,7.3401,7.1495,7.2639,715493.0],["2010-07-13",7.302,7.3401,7.2448,7.321,801453.0],["2010-07-14",7.302,7.302,7.2067,7.2448,617167.0],["2010-07-15",7.2257,7.2639,7.1304,7.2257,548693.0],["2010-07-16",7.1876,7.2448,7.016,7.016,747680.0],["2010-07-19",7.0923,7.1495,6.9779,6.9969,825360.0],["2010-07-20",6.9779,7.1113,6.9588,7.0732,926633.0],["2010-07-21",7.1113,7.1685,7.016,7.016,838700.0],["2010-07-22",7.1113,7.2067,7.1113,7.1876,773847.0],["2010-07-23",7.1685,7.3401,7.1304,7.3401,506813.0],["2010-07-26",7.3592,7.4736,7.302,7.3973,872133.0],["2010-07-27",7.4354,7.4926,7.2639,7.302,1138447.0],["2010-07-28",7.302,7.4736,7.302,7.302,1195420.0],["2010-07-29",7.3592,7.3973,7.2257,7.302,958853.0],["2010-07-30",7.302,7.3973,7.2829,7.3782,728313.0],["2010-08-02",7.4354,7.4354,7.3592,7.3973,857580.0],["2010-08-03",7.4164,7.4354,7.321,7.321,649940.0],["2010-08-04",7.3592,7.4545,7.3592,7.4354,620787.0],["2010-08-05",7.4354,7.4545,7.3592,7.3782,524280.0],["2010-08-06",7.3973,7.4164,7.3401,7.4164,464953.0],["2010-08-09",7.4354,7.4736,7.3973,7.4354,551153.0],["2010-08-10",7.4164,7.4736,7.3973,7.4545,506627.0],["2010-08-11",7.3973,7.4354,7.321,7.321,630207.0],["2010-08-12",7.321,7.3973,7.302,7.3592,402333.0],["2010-08-13",7.3973,7.4354,7.3592,7.3782,473133.0],["2010-08-16",7.3973,7.4164,7.321,7.321,465953.0],["2010-08-17",7.3782,7.5117,7.3592,7.4736,598860.0],["2010-08-18",7.4926,7.5117,7.3973,7.4736,541587.0],["2010-08-19",7.4545,7.4926,7.3401,7.3782,625773.0],["2010-08-20",7.3782,7.4164,7.321,7.3973,485800.0],["2010-08-23",7.3973,7.4736,7.3782,7.4354,392880.0],["2010-08-24",7.3973,7.4354,7.3401,7.4164,524047.0],["2010-08-25",7.3973,7.4164,7.321,7.3592,699713.0],["2010-08-26",7.3973,7.4545,7.3592,7.3973,608940.0],["2010-08-27",7.4354,7.5498,7.302,7.5498,727973.0],["2010-08-30",7.5498,7.5689,7.4736,7.4736,476247.0],["2010-08-31",7.4736,7.5308,7.4354,7.4926,572360.0],["2010-09-01",7.5498,7.588,7.5117,7.588,610440.0],["2010-09-02",7.607,7.607,7.4926,7.5117,920840.0],["2010-09-03",7.5498,7.607,7.5117,7.607,909107.0],["2010-09-07",7.607,7.6642,7.5308,7.588,926700.0],["2010-09-08",7.6452,7.6642,7.588,7.588,719853.0],["2010-09-09",7.6642,7.6833,7.6261,7.6642,602927.0],["2010-09-10",7.6833,7.7214,7.6642,7.7214,881227.0],["2010-09-13",7.7214,7.893,7.7024,7.8549,2037973.0],["2010-09-14",7.8739,7.893,7.6642,7.7786,1391387.0],["2010-09-15",7.7786,7.7977,7.7214,7.7977,959093.0],["2010-09-16",7.7977,7.8167,7.7214,7.7405,1258907.0],["2010-09-17",7.7786,7.7786,7.6833,7.6833,879153.0],["2010-09-20",7.7214,7.7786,7.6642,7.7405,795733.0],["2010-09-21",7.7405,7.7786,7.6452,7.6452,805273.0],["2010-09-22",7.7024,7.7214,7.6642,7.6642,576953.0],["2010-09-23",7.7977,7.893,7.7786,7.8358,1634780.0],["2010-09-24",7.893,7.9502,7.8739,7.9502,1227287.0],["2010-09-27",7.9311,7.9693,7.8739,7.893,1173220.0],["2010-09-28",7.9121,7.9311,7.7977,7.8739,1164420.0],["2010-09-29",7.8739,7.9121,7.8549,7.9121,1117787.0],["2010-09-30",7.9519,7.9719,7.8124,7.8722,1173867.0],["2010-10-01",7.8921,7.9121,7.8722,7.8921,550533.0],["2010-10-04",7.8921,8.0914,7.8722,8.0914,1190000.0],["2010-10-05",8.1313,8.1313,7.932,8.0914,988373.0],["2010-10-06",8.0516,8.1512,8.0316,8.1512,523813.0],["2010-10-07",8.1313,8.1512,8.0516,8.0516,644607.0],["2010-10-08",8.0516,8.1114,8.0117,8.1114,465640.0],["2010-10-11",8.0914,8.1114,8.0317,8.0317,393233.0],["2010-10-12",8.0117,8.1313,8.0117,8.1313,313920.0],["2010-10-13",8.1114,8.1114,8.0317,8.0715,407967.0],["2010-10-14",8.0516,8.1512,8.0316,8.1512,693620.0],["2010-10-15",8.1313,8.2708,8.1313,8.2708,744247.0],["2010-10-18",8.2708,8.4302,8.211,8.3904,927100.0],["2010-10-19",8.3306,8.4302,8.3306,8.4103,1037767.0],["2010-10-20",8.3904,8.51,8.3705,8.49,861200.0],["2010-10-21",8.51,8.6893,8.49,8.5299,1337740.0],["2010-10-22",8.5697,8.6096,8.3904,8.3904,687647.0],["2010-10-25",8.49,8.6096,8.49,8.5697,726920.0],["2010-10-26",8.2907,8.3505,7.932,8.0914,3267153.0],["2010-10-27",8.0715,8.0914,7.932,8.0516,1160093.0],["2010-10-28",8.1512,8.1712,8.0117,8.0317,721620.0],["2010-10-29",8.0715,8.211,8.0516,8.1712,887920.0],["2010-11-01",8.2509,8.2509,8.0914,8.1114,441293.0],["2010-11-02",8.1512,8.1911,8.0516,8.0516,754107.0],["2010-11-03",7.653,7.7925,7.6131,7.6928,11184773.0],["2010-11-04",7.7726,8.0516,7.7327,8.0516,2940173.0],["2010-11-05",8.0317,8.0715,7.8921,8.0715,1420987.0],["2010-11-08",8.0715,8.0715,7.9719,7.9918,754580.0],["2010-11-09",8.0516,8.0516,7.932,7.932,1369640.0],["2010-11-10",7.9719,8.0715,7.932,8.0715,1006527.0],["2010-11-11",8.0317,8.0516,7.932,7.932,868780.0],["2010-11-12",7.9918,8.0715,7.932,8.0715,1142760.0],["2010-11-15",8.0914,8.1114,7.9918,8.0117,1086013.0],["2010-11-16",8.0316,8.0516,7.932,7.9519,1151020.0],["2010-11-17",8.0117,8.0715,7.9719,8.0317,696280.0],["2010-11-18",8.0914,8.0914,7.9719,8.0317,987540.0],["2010-11-19",8.0117,8.0117,7.9719,8.0117,580053.0],["2010-11-22",8.0117,8.0516,7.9918,8.0117,774433.0],["2010-11-23",8.0117,8.0316,7.9519,7.9918,732733.0],["2010-11-24",8.0316,8.0914,8.0117,8.0914,645573.0],["2010-11-26",8.0715,8.1114,8.0516,8.0914,172200.0],["2010-11-29",8.0914,8.1313,8.0715,8.1313,431513.0],["2010-11-30",8.0914,8.0914,7.9719,7.9719,2808700.0],["2010-12-01",8.0715,8.1313,8.0117,8.0914,895087.0],["2010-12-02",8.0914,8.1313,8.0516,8.1114,1000480.0],["2010-12-03",8.1114,8.1712,8.0914,8.1712,631500.0],["2010-12-06",8.1512,8.1911,8.0914,8.1313,686600.0],["2010-12-07",8.1911,8.211,8.1512,8.1712,636320.0],["2010-12-08",8.1911,8.2309,8.1512,8.211,751480.0],["2010-12-09",8.2309,8.2708,8.1712,8.2309,709153.0],["2010-12-10",8.2708,8.2907,8.211,8.2907,829267.0],["2010-12-13",8.3306,8.4103,8.2907,8.4103,708627.0],["2010-12-14",8.4103,8.4502,8.3505,8.4103,1558193.0],["2010-12-15",8.4103,8.4103,8.1712,8.1712,1429787.0],["2010-12-16",8.2509,8.3107,8.1911,8.2907,743753.0],["2010-12-17",8.3107,8.3904,8.2907,8.3904,992027.0],["2010-12-20",8.4302,8.4701,8.3904,8.4103,1134960.0],["2010-12-21",8.4502,8.4701,8.4302,8.4701,808333.0],["2010-12-22",8.49,8.5299,8.3306,8.3306,1482240.0],["2010-12-23",8.4302,8.5299,8.4103,8.51,827920.0],["2010-12-27",8.5299,8.5697,8.5299,8.5498,828100.0],["2010-12-28",8.5697,8.5697,8.4502,8.4701,1547213.0],["2010-12-29",8.5531,8.6154,8.5116,8.5739,1318320.0],["2010-12-30",8.5947,8.6154,8.5531,8.5531,623613.0],["2010-12-31",8.5947,8.5947,8.5324,8.5324,772140.0],["2011-01-03",8.5739,8.5947,8.5116,8.5947,937640.0],["2011-01-04",8.5739,8.5947,8.3663,8.4286,1409487.0],["2011-01-05",8.4493,8.5116,8.3871,8.4286,2147040.0],["2011-01-06",8.4493,8.5324,8.4286,8.5116,954787.0],["2011-01-07",8.5531,8.6154,8.5324,8.6154,1093440.0],["2011-01-10",8.5739,8.6154,8.5116,8.5116,795853.0],["2011-01-11",8.5116,8.5739,8.4493,8.4493,1159153.0],["2011-01-12",8.5116,8.5324,8.4701,8.4909,1197893.0],["2011-01-13",8.4909,8.5531,8.4909,8.5324,856027.0],["2011-01-14",8.5324,8.5739,8.5324,8.5739,910133.0],["2011-01-18",8.5739,8.5947,8.5116,8.5531,822600.0],["2011-01-19",8.5531,8.5739,8.5324,8.5531,688973.0],["2011-01-20",8.5739,8.6154,8.5531,8.5947,726580.0],["2011-01-21",8.6569,8.7192,8.6362,8.7192,971947.0],["2011-01-24",8.7192,8.7815,8.7192,8.7607,685507.0],["2011-01-25",8.7607,8.8023,8.5947,8.6362,1063533.0],["2011-01-26",8.6985,8.7192,8.6362,8.6777,946560.0],["2011-01-27",8.7815,8.7815,8.7192,8.7607,1531013.0],["2011-01-28",8.7607,8.7815,8.6985,8.7192,876507.0],["2011-01-31",8.6985,8.7192,8.6362,8.7192,920020.0],["2011-02-01",8.7607,8.8645,8.7192,8.8438,1388473.0],["2011-02-02",8.8438,8.9683,8.823,8.9268,1666400.0],["2011-02-03",8.9268,8.9476,8.8645,8.8853,716593.0],["2011-02-04",8.9268,8.9268,8.7815,8.8438,945327.0],["2011-02-07",8.8438,8.9268,8.7815,8.8853,1183227.0],["2011-02-08",8.9061,8.9268,8.823,8.8645,692087.0],["2011-02-09",8.8853,8.9061,8.823,8.823,693820.0],["2011-02-10",8.6777,8.7192,8.5739,8.6154,3334473.0],["2011-02-11",8.6777,8.6777,8.5739,8.6362,1240033.0],["2011-02-14",8.6569,8.74,8.6362,8.7192,596833.0],["2011-02-15",8.7192,8.74,8.5531,8.5531,1719473.0],["2011-02-16",8.6362,8.7192,8.5739,8.6154,1023087.0],["2011-02-17",8.6362,8.823,8.6154,8.8023,607960.0],["2011-02-18",8.8438,8.8853,8.823,8.8645,510393.0],["2011-02-22",8.823,8.8645,8.5947,8.6777,1937547.0],["2011-02-23",8.7192,8.7607,8.6777,8.6985,676647.0],["2011-02-24",8.7607,8.823,8.6777,8.823,938193.0],["2011-02-25",8.8438,8.9476,8.823,8.9476,949987.0],["2011-02-28",8.9683,9.0099,8.9268,8.9476,1245740.0],["2011-03-01",9.0099,9.0099,8.7192,8.7192,1720727.0],["2011-03-02",8.7815,8.823,8.7192,8.7192,1441540.0],["2011-03-03",8.8023,8.823,8.74,8.823,942380.0],["2011-03-04",8.823,8.8645,8.8023,8.8023,699267.0],["2011-03-07",8.823,8.9268,8.823,8.9061,441273.0],["2011-03-08",8.9268,8.9476,8.8438,8.9061,721380.0],["2011-03-09",8.9061,8.9061,8.823,8.8645,598020.0],["2011-03-10",8.8438,8.9061,8.823,8.8438,530160.0],["2011-03-11",8.8438,8.8645,8.74,8.8023,999160.0],["2011-03-14",8.7815,8.8438,8.7607,8.7607,738233.0],["2011-03-15",8.7192,8.8023,8.6777,8.6985,1281260.0],["2011-03-16",8.74,8.823,8.6569,8.6569,1153560.0],["2011-03-17",8.7607,8.7815,8.6985,8.7607,680173.0],["2011-03-18",8.7607,8.8438,8.7607,8.8438,683100.0],["2011-03-21",8.9268,8.9476,8.7607,8.8853,1045467.0],["2011-03-22",8.7192,8.7815,8.5116,8.5116,3216847.0],["2011-03-23",8.5739,8.6154,8.5116,8.5739,1458540.0],["2011-03-24",8.6362,8.7192,8.6154,8.6985,1393613.0],["2011-03-25",8.6985,8.7192,8.6154,8.6985,1133827.0],["2011-03-28",8.7192,8.7192,8.6569,8.6569,927440.0],["2011-03-29",8.7214,8.7214,8.614,8.6355,1222467.0],["2011-03-30",8.6784,8.6999,8.614,8.6355,975947.0],["2011-03-31",8.6784,8.6784,8.4851,8.5066,1357127.0],["2011-04-01",8.5281,8.571,8.4421,8.5066,1317607.0],["2011-04-04",8.5066,8.5495,8.1629,8.4851,2958640.0],["2011-04-05",8.4851,8.6569,8.4421,8.6355,1109287.0],["2011-04-06",8.6355,8.6784,8.5281,8.614,1177473.0],["2011-04-07",8.5925,8.6355,8.5066,8.5066,1186680.0],["2011-04-08",8.5281,8.5925,8.3777,8.4206,964000.0],["2011-04-11",8.4206,8.4851,8.2703,8.4421,1727207.0],["2011-04-12",8.4206,8.4206,8.2703,8.3562,1718813.0],["2011-04-13",8.3777,8.4206,8.3562,8.3562,603427.0],["2011-04-14",8.3777,8.4421,8.3777,8.4421,560553.0],["2011-04-15",8.4206,8.4421,8.3992,8.4206,369113.0],["2011-04-18",8.3132,8.3777,8.1844,8.3562,1144160.0],["2011-04-19",8.3347,8.3777,8.2918,8.3562,542133.0],["2011-04-20",8.3562,8.4206,8.3347,8.4206,457567.0],["2011-04-21",8.4206,8.4636,8.3562,8.4636,594807.0],["2011-04-25",8.4851,8.5281,8.3992,8.4851,738260.0],["2011-04-26",8.5281,8.571,8.4851,8.5066,560000.0],["2011-04-27",8.5066,8.571,8.4636,8.5495,723173.0],["2011-04-28",8.5925,8.614,8.5495,8.5495,761067.0],["2011-04-29",8.5925,8.7214,8.571,8.6999,753333.0],["2011-05-02",8.7214,8.7429,8.5925,8.5925,761360.0],["2011-05-03",8.6355,8.6999,8.5925,8.6999,933653.0],["2011-05-04",8.6569,8.6999,8.5495,8.5925,779787.0],["2011-05-05",8.614,8.614,8.4421,8.4636,1358173.0],["2011-05-06",8.4636,8.4851,8.3992,8.3992,750540.0],["2011-05-09",8.4206,8.4636,8.3777,8.3992,766527.0],["2011-05-10",8.4421,8.5495,8.4206,8.5495,924327.0],["2011-05-11",8.571,8.5925,8.4206,8.4851,740120.0],["2011-05-12",8.4851,8.4851,8.3347,8.3992,1323380.0],["2011-05-13",8.3777,8.3992,8.2918,8.2918,827640.0],["2011-05-16",8.2918,8.3562,8.2703,8.3347,667540.0],["2011-05-17",8.3347,8.3562,8.2703,8.2703,583740.0],["2011-05-18",8.2918,8.3132,8.2703,8.3132,511320.0],["2011-05-19",8.3777,8.3992,8.2918,8.3992,672560.0],["2011-05-20",8.4206,8.4851,8.3777,8.4636,595120.0],["2011-05-23",8.4421,8.4851,8.4206,8.4636,514553.0],["2011-05-24",8.3777,8.3992,8.2703,8.3347,954047.0],["2011-05-25",8.3132,8.3132,8.2273,8.2273,688320.0],["2011-05-26",8.2273,8.2703,8.2058,8.2488,443640.0],["2011-05-27",8.2488,8.3777,8.2273,8.3777,497847.0],["2011-05-31",8.3992,8.3992,8.3562,8.3992,478413.0],["2011-06-01",8.4206,8.4636,8.2488,8.2488,699293.0],["2011-06-02",8.2703,8.3347,8.2488,8.2703,474433.0],["2011-06-03",8.2488,8.2488,8.1414,8.1414,935653.0],["2011-06-06",8.1629,8.2058,7.991,8.0125,1183800.0],["2011-06-07",8.0555,8.0769,7.7332,7.9481,2716000.0],["2011-06-08",7.8836,7.9051,7.2392,7.3895,4434240.0],["2011-06-09",7.5184,7.9051,7.4755,7.6903,2729627.0],["2011-06-10",7.7547,7.8621,7.497,7.6258,2173360.0],["2011-06-13",7.7547,7.8192,7.5614,7.5829,1091947.0],["2011-06-14",7.6044,7.6903,7.5829,7.6258,1454187.0],["2011-06-15",7.5829,7.6258,7.411,7.454,1605120.0],["2011-06-16",7.497,7.5614,7.3895,7.497,1555280.0],["2011-06-17",7.3895,7.454,7.3036,7.411,2255967.0],["2011-06-20",7.411,7.5614,7.3895,7.5184,846093.0],["2011-06-21",7.6258,7.6258,7.4755,7.5614,1468367.0],["2011-06-22",7.5829,7.7762,7.5399,7.7118,975940.0],["2011-06-23",7.6903,7.7118,7.4755,7.5614,1298140.0],["2011-06-24",7.5829,7.6044,7.4755,7.5614,897027.0],["2011-06-27",7.5829,7.6258,7.5614,7.5829,945473.0],["2011-06-28",7.6721,7.6944,7.4937,7.5829,1119887.0],["2011-06-29",7.5829,7.8505,7.5829,7.7613,1552167.0],["2011-06-30",7.8059,7.8282,7.7167,7.7167,717987.0],["2011-07-01",7.739,7.9174,7.739,7.8951,748533.0],["2011-07-05",7.8728,7.8951,7.739,7.739,928220.0],["2011-07-06",7.7167,7.8282,7.6944,7.7613,825327.0],["2011-07-07",7.8059,7.8282,7.7167,7.7167,825280.0],["2011-07-08",7.7167,7.8505,7.7167,7.8505,662560.0],["2011-07-11",7.8059,7.8059,7.6721,7.6944,698140.0],["2011-07-12",7.6944,7.7836,7.5606,7.6275,888967.0],["2011-07-13",7.6498,7.7167,7.4714,7.5383,1317080.0],["2011-07-14",7.516,7.5383,7.0922,7.3376,3036940.0],["2011-07-15",7.3376,7.3599,7.1591,7.2483,1405307.0],["2011-07-18",7.226,7.2483,6.8915,7.0922,2296493.0],["2011-07-19",7.0253,7.2706,7.003,7.2483,1095413.0],["2011-07-20",7.2929,7.4491,7.2483,7.4491,1001673.0],["2011-07-21",7.516,7.516,7.3599,7.3599,436553.0],["2011-07-22",7.3822,7.4714,7.3599,7.4268,460340.0],["2011-07-25",7.3376,7.3822,7.226,7.2483,1052033.0],["2011-07-26",7.2483,7.2483,7.1145,7.1814,743147.0],["2011-07-27",7.1368,7.1814,6.9361,6.9361,1021127.0],["2011-07-28",7.0476,7.0476,6.9361,6.9807,841727.0],["2011-07-29",6.9361,7.003,5.8433,6.8692,1624767.0],["2011-08-01",7.1368,7.1814,6.9361,6.9361,888893.0],["2011-08-02",7.0253,7.0699,6.9361,6.9807,1544907.0],["2011-08-03",6.9807,7.1814,6.8023,7.1814,1282627.0],["2011-08-04",7.0253,7.0476,6.6239,6.6685,2658007.0],["2011-08-05",6.7131,6.8692,6.6016,6.7131,2111480.0],["2011-08-08",6.3339,6.6462,6.2447,6.3562,3246287.0],["2011-08-09",6.4901,7.0699,6.3785,7.0476,2381080.0],["2011-08-10",7.003,7.0699,6.6462,6.6462,1603433.0],["2011-08-11",6.7354,7.1145,6.6908,7.003,1245547.0],["2011-08-12",7.0253,7.1368,6.8915,6.9138,669293.0],["2011-08-15",6.9807,7.2483,6.9361,7.2483,800573.0],["2011-08-16",7.1814,7.3599,7.0922,7.1814,763267.0],["2011-08-17",7.2483,7.3152,7.1368,7.2037,512773.0],["2011-08-18",7.003,7.0699,6.6908,6.78,1244867.0],["2011-08-19",6.7354,6.9138,6.6908,6.6908,781133.0],["2011-08-22",6.8692,6.9138,6.6239,6.6908,662507.0],["2011-08-23",6.78,6.9584,6.7131,6.9361,848000.0],["2011-08-24",6.8692,6.9361,6.6462,6.6908,1169373.0],["2011-08-25",6.7577,6.8023,6.5124,6.5793,1082793.0],["2011-08-26",6.5793,6.7131,6.4678,6.6685,747647.0],["2011-08-29",6.7131,6.8692,6.7131,6.8692,498420.0],["2011-08-30",6.8692,6.9361,6.8023,6.8915,435547.0],["2011-08-31",6.9361,7.003,6.7577,6.7577,820153.0],["2011-09-01",6.78,6.8023,6.5793,6.5793,853513.0],["2011-09-02",6.5124,6.5793,6.4008,6.4454,859407.0],["2011-09-06",6.3562,6.5124,6.3339,6.4454,777480.0],["2011-09-07",6.5793,6.6016,6.4454,6.5793,804160.0],["2011-09-08",6.557,6.6239,6.4008,6.4231,883120.0],["2011-09-09",6.4901,6.4901,6.3339,6.3339,925200.0],["2011-09-12",6.3116,6.3339,6.1778,6.3339,934800.0],["2011-09-13",6.3562,6.4454,6.3116,6.3562,704893.0],["2011-09-14",6.3562,6.557,6.3562,6.4901,577833.0],["2011-09-15",6.557,6.6462,6.5347,6.6462,578280.0],["2011-09-16",6.6239,6.7131,6.5793,6.6908,579220.0],["2011-09-19",6.7354,6.8246,6.6462,6.78,859840.0],["2011-09-20",6.78,6.8469,6.6685,6.6685,769907.0],["2011-09-21",6.7577,6.7577,6.4901,6.4901,689987.0],["2011-09-22",6.4677,6.6908,6.3562,6.4677,1138153.0],["2011-09-23",6.557,6.6908,6.5124,6.6908,593560.0],["2011-09-26",6.7131,6.7354,6.6462,6.7354,496013.0],["2011-09-27",6.8023,6.8023,6.6908,6.6908,711433.0],["2011-09-28",6.7577,6.8023,6.6908,6.6908,848133.0],["2011-09-29",6.8307,6.854,6.5975,6.7141,738593.0],["2011-09-30",6.6441,6.6908,6.4576,6.4576,730413.0],["2011-10-03",6.5043,6.5043,5.9448,6.108,1563180.0],["2011-10-04",5.9215,6.1313,5.5484,6.1313,1853333.0],["2011-10-05",6.2012,6.2012,5.8515,5.9914,992060.0],["2011-10-06",5.9681,6.411,5.9681,6.3644,845653.0],["2011-10-07",6.5043,6.5276,6.0846,6.2012,712733.0],["2011-10-10",6.411,6.4576,6.2945,6.4576,559413.0],["2011-10-11",6.481,6.5742,6.4576,6.5742,746800.0],["2011-10-12",6.6442,6.6908,6.5043,6.6675,840260.0],["2011-10-13",6.6442,6.6442,6.4577,6.5043,299753.0],["2011-10-14",6.6208,6.6442,6.5276,6.6208,449607.0],["2011-10-17",6.6908,6.7374,6.5276,6.6675,665100.0],["2011-10-18",6.6675,6.8073,6.6208,6.8073,918640.0],["2011-10-19",6.8307,6.9472,6.7141,6.8307,731433.0],["2011-10-20",6.854,6.9472,6.7607,6.9472,696627.0],["2011-10-21",6.9006,6.9239,6.6208,6.7374,979553.0],["2011-10-24",6.7374,6.9239,6.7141,6.9239,864607.0],["2011-10-25",6.9472,6.9472,6.7607,6.8073,501920.0],["2011-10-26",6.854,6.9239,6.8307,6.8773,525613.0],["2011-10-27",7.0172,7.0405,6.9006,7.0172,1097787.0],["2011-10-28",7.0172,7.1104,6.9239,7.0871,795807.0],["2011-10-31",7.0638,7.1104,6.9938,7.0172,735273.0],["2011-11-01",6.9006,6.9472,6.7374,6.7374,1943413.0],["2011-11-02",6.854,6.8773,6.7374,6.784,636100.0],["2011-11-03",6.854,6.854,6.7374,6.7607,515873.0],["2011-11-04",6.7607,6.8073,6.6442,6.6908,486947.0],["2011-11-07",6.6442,6.7141,6.6208,6.6675,366667.0],["2011-11-08",6.7374,6.7374,6.6442,6.6908,408927.0],["2011-11-09",6.6442,6.6675,6.4343,6.4343,805160.0],["2011-11-10",6.5509,6.5742,5.8748,5.9914,2922727.0],["2011-11-11",6.1779,6.2245,5.8981,6.0846,2415413.0],["2011-11-14",6.0846,6.0846,5.8515,5.9448,1508487.0],["2011-11-15",6.4343,6.6442,6.2711,6.5742,1624133.0],["2011-11-16",6.411,6.4576,6.3178,6.3411,882307.0],["2011-11-17",6.3411,6.3644,6.1313,6.2478,746093.0],["2011-11-18",6.2945,6.3178,6.2012,6.2711,979240.0],["2011-11-21",6.0846,6.2245,5.9914,6.1313,1305400.0],["2011-11-22",6.1546,6.1779,6.0846,6.1546,473013.0],["2011-11-23",6.1546,6.1546,5.9914,5.9914,431840.0],["2011-11-25",6.038,6.0846,5.9914,6.0613,250153.0],["2011-11-28",6.1779,6.1779,6.0613,6.1313,660587.0],["2011-11-29",6.1546,6.1779,5.9448,5.9914,669313.0],["2011-11-30",6.0846,6.2245,5.9914,6.2245,1127893.0],["2011-12-01",6.1546,6.2478,6.0613,6.1546,575347.0],["2011-12-02",6.1779,6.2245,6.108,6.1313,685600.0],["2011-12-05",6.1779,6.2012,6.1313,6.2012,504640.0],["2011-12-06",6.1779,6.2711,6.0846,6.2478,571533.0],["2011-12-07",6.2245,6.2945,6.2012,6.2711,568900.0],["2011-12-08",6.2711,6.2945,6.1546,6.1546,493247.0],["2011-12-09",6.1313,6.2711,6.1313,6.2711,608333.0],["2011-12-12",6.2478,6.2711,6.1779,6.2245,515847.0],["2011-12-13",6.2478,6.3178,6.2012,6.2711,532627.0],["2011-12-14",6.2711,6.2711,6.1546,6.2478,676207.0],["2011-12-15",6.3178,6.3178,6.1779,6.2245,486440.0],["2011-12-16",6.2245,6.2945,6.1546,6.2711,708453.0],["2011-12-19",6.2945,6.2945,6.2012,6.2012,534893.0],["2011-12-20",6.2012,6.2711,6.1779,6.2245,640313.0],["2011-12-21",6.2478,6.3411,6.2478,6.3411,569887.0],["2011-12-22",6.3877,6.411,6.3644,6.3877,691053.0],["2011-12-23",6.411,6.4343,6.3178,6.3877,612720.0],["2011-12-27",6.4363,6.4606,6.3391,6.3877,630007.0],["2011-12-28",6.3634,6.3877,6.1448,6.1448,909213.0],["2011-12-29",6.1448,6.2177,6.1448,6.1934,785860.0],["2011-12-30",6.1691,6.1934,6.0963,6.0963,1042667.0],["2012-01-03",6.1934,6.3148,6.1934,6.2906,867820.0],["2012-01-04",6.2663,6.3148,6.2177,6.242,1287280.0],["2012-01-05",6.2663,6.412,6.242,6.412,805600.0],["2012-01-06",6.412,6.4849,6.3634,6.412,588073.0],["2012-01-09",6.3877,6.4849,6.3877,6.4606,540153.0],["2012-01-10",6.4849,6.5091,6.3877,6.4363,397247.0],["2012-01-11",6.4363,6.6549,6.4363,6.6549,692273.0],["2012-01-12",6.6549,6.7277,6.5334,6.6549,735067.0],["2012-01-13",6.6306,6.8006,6.6063,6.7035,464080.0],["2012-01-17",6.7035,6.7763,6.6792,6.7763,476827.0],["2012-01-18",6.752,6.8006,6.7035,6.752,477500.0],["2012-01-19",6.8006,6.8006,6.7277,6.7763,405067.0],["2012-01-20",6.8006,7.1163,6.7763,7.0678,928927.0],["2012-01-23",7.0921,7.2378,7.0921,7.1649,761913.0],["2012-01-24",7.0921,7.1892,7.0192,7.1163,613913.0],["2012-01-25",7.1406,7.2864,7.1163,7.2864,1002040.0],["2012-01-26",7.3592,7.3835,7.2621,7.2864,560987.0],["2012-01-27",7.3106,7.4321,7.2864,7.4078,677120.0],["2012-01-30",7.4078,7.4321,7.3349,7.3592,635127.0],["2012-01-31",7.3835,7.4321,7.3592,7.3835,446540.0],["2012-02-01",7.4078,7.4321,7.3349,7.4078,618380.0],["2012-02-02",7.4078,7.5778,7.4078,7.5535,649387.0],["2012-02-03",7.6507,7.675,7.5292,7.5778,675320.0],["2012-02-06",7.6264,7.675,7.4564,7.505,867347.0],["2012-02-07",7.5049,7.5535,7.4078,7.4078,499893.0],["2012-02-08",7.4078,7.5292,7.3107,7.3592,923780.0],["2012-02-09",7.3592,7.4078,7.1163,7.1892,1601600.0],["2012-02-10",7.1163,7.1649,6.9706,7.1163,486000.0],["2012-02-13",7.1892,7.2621,7.1406,7.2621,295173.0],["2012-02-14",7.2864,7.2864,7.1649,7.1649,403260.0],["2012-02-15",7.2135,7.2621,7.0435,7.0921,575360.0],["2012-02-16",7.1406,7.3107,7.0921,7.2621,595207.0],["2012-02-17",7.2864,7.3107,7.2378,7.2864,387573.0],["2012-02-21",7.3349,7.3349,7.1892,7.1892,616460.0],["2012-02-22",7.2621,7.2621,7.1892,7.1892,393133.0],["2012-02-23",7.2135,7.3349,7.2135,7.3349,649200.0],["2012-02-24",7.3106,7.4564,7.2864,7.4321,460920.0],["2012-02-27",7.4321,7.4564,7.3592,7.3592,248727.0],["2012-02-28",7.3592,7.4078,7.3592,7.3592,192527.0],["2012-02-29",7.4078,7.4564,7.3592,7.4564,369987.0],["2012-03-01",7.1163,7.2864,6.9706,7.1649,6950153.0],["2012-03-02",7.1892,7.2621,7.1649,7.1649,789493.0],["2012-03-05",7.1649,7.2621,7.1649,7.2621,603433.0],["2012-03-06",7.2621,7.2621,7.1892,7.1892,382200.0],["2012-03-07",7.2135,7.3106,7.1892,7.3106,416507.0],["2012-03-08",7.3107,7.3349,7.1649,7.2378,491733.0],["2012-03-09",7.2378,7.3349,7.2378,7.3349,455133.0],["2012-03-12",7.3349,7.3592,7.2621,7.3349,481873.0],["2012-03-13",7.3592,7.4078,7.3106,7.4078,431613.0],["2012-03-14",7.3835,7.4321,7.2864,7.2864,359740.0],["2012-03-15",7.3592,7.3835,7.2864,7.3835,477167.0],["2012-03-16",7.2378,7.3106,7.1163,7.1649,2251147.0],["2012-03-19",7.1406,7.1649,7.0921,7.1406,487220.0],["2012-03-20",7.1163,7.1892,7.0921,7.1892,712827.0],["2012-03-21",7.2378,7.2621,7.1649,7.2135,559013.0],["2012-03-22",7.2135,7.2135,7.1163,7.1406,570000.0],["2012-03-23",7.1892,7.2378,7.1406,7.1892,481353.0],["2012-03-26",7.2621,7.2864,7.2135,7.2621,632267.0],["2012-03-27",7.2864,7.2864,7.2621,7.2621,591693.0],["2012-03-28",7.2873,7.2873,7.1612,7.2116,673847.0],["2012-03-29",7.2116,7.2369,7.0351,7.1612,656560.0],["2012-03-30",7.1864,7.1864,7.1108,7.136,379893.0],["2012-04-02",7.136,7.136,7.0603,7.0856,630733.0],["2012-04-03",7.0603,7.1612,7.0351,7.0351,500887.0],["2012-04-04",7.0351,7.136,6.9595,7.1108,496673.0],["2012-04-05",7.0856,7.1612,7.0351,7.0351,282620.0],["2012-04-09",7.0099,7.0099,6.8586,6.9091,618253.0],["2012-04-10",7.0099,7.0856,6.8838,6.9091,472000.0],["2012-04-11",7.0351,7.0351,6.9343,6.9847,324713.0],["2012-04-12",7.0603,7.0856,6.9847,7.0603,351127.0],["2012-04-13",7.0604,7.0856,6.9343,6.9343,312240.0],["2012-04-16",7.0099,7.0099,6.9343,6.9595,261780.0],["2012-04-17",7.0099,7.0603,6.9847,7.0603,320280.0],["2012-04-18",7.0856,7.1108,7.0351,7.0351,325007.0],["2012-04-19",7.0603,7.0856,6.9847,7.0099,202353.0],["2012-04-20",7.0099,7.0351,7.0099,7.0099,178140.0],["2012-04-23",7.0099,7.0351,6.9847,7.0099,298053.0],["2012-04-24",7.0351,7.1612,7.0099,7.136,336127.0],["2012-04-25",7.1612,7.2621,7.1612,7.2621,293947.0],["2012-04-26",7.2369,7.2873,7.1864,7.2621,246640.0],["2012-04-27",7.2873,7.3629,7.2873,7.2873,357480.0],["2012-04-30",7.2873,7.3882,7.2621,7.2873,473873.0],["2012-05-01",7.3377,7.3629,7.2873,7.3629,354453.0],["2012-05-02",7.3629,7.3882,7.2621,7.2621,290413.0],["2012-05-03",7.2621,7.2873,7.2116,7.2621,236673.0],["2012-05-04",7.2621,7.2873,7.2116,7.2116,231700.0],["2012-05-07",7.1612,7.1864,7.0603,7.1864,463240.0],["2012-05-08",7.1612,7.1612,7.1108,7.1612,350047.0],["2012-05-09",7.136,7.1864,7.1108,7.1612,337620.0],["2012-05-10",7.136,7.2873,7.1108,7.1108,455467.0],["2012-05-11",7.0856,7.1612,7.0604,7.1108,328920.0],["2012-05-14",7.1108,7.2369,7.0603,7.2116,827933.0],["2012-05-15",7.2116,7.3629,7.1864,7.3377,1023340.0],["2012-05-16",7.2873,7.3882,7.2873,7.3882,791500.0],["2012-05-17",7.3882,7.4134,7.0604,7.1612,1400560.0],["2012-05-18",7.0856,7.136,6.8586,6.8586,541260.0],["2012-05-21",6.9595,6.9847,6.8838,6.9595,329273.0],["2012-05-22",6.9595,7.0351,6.9091,6.9091,424333.0],["2012-05-23",6.9091,6.9343,6.8586,6.9343,418367.0],["2012-05-24",6.9847,7.0351,6.9595,7.0351,280953.0],["2012-05-25",7.0604,7.1108,7.0351,7.1108,213953.0],["2012-05-29",7.1108,7.2369,7.1108,7.2369,309840.0],["2012-05-30",7.2369,7.2621,7.0099,7.0099,354373.0],["2012-05-31",7.0351,7.0856,7.0351,7.0603,433953.0],["2012-06-01",7.0099,7.0351,6.9343,6.9343,461700.0],["2012-06-04",6.9343,6.9595,6.8082,6.8334,447273.0],["2012-06-05",6.8334,6.9343,6.8082,6.8586,364827.0],["2012-06-06",6.9343,7.0856,6.9091,7.0856,427060.0],["2012-06-07",7.0856,7.136,7.0351,7.0603,254973.0],["2012-06-08",7.0351,7.0856,7.0351,7.0856,219960.0],["2012-06-11",7.136,7.136,7.0351,7.0351,371873.0],["2012-06-12",7.0351,7.1864,7.0351,7.1864,350640.0],["2012-06-13",7.1864,7.1864,7.0856,7.136,284333.0],["2012-06-14",7.136,7.2116,7.136,7.2116,276980.0],["2012-06-15",7.1612,7.2621,7.1108,7.1108,575913.0],["2012-06-18",7.2116,7.3125,7.1612,7.2621,427467.0],["2012-06-19",7.2873,7.3629,7.2621,7.3377,376973.0],["2012-06-20",7.0099,7.0351,6.8586,6.9091,1365107.0],["2012-06-21",6.8082,6.8334,6.3291,6.6065,2515847.0],["2012-06-22",6.4552,6.5308,6.3291,6.3543,1231520.0],["2012-06-25",6.3795,6.4552,6.3291,6.3291,679413.0],["2012-06-26",6.3543,6.43,6.3291,6.3543,735040.0],["2012-06-27",6.4066,6.4066,6.2236,6.2497,1341647.0],["2012-06-28",6.2236,6.2759,6.119,6.1713,1023787.0],["2012-06-29",6.2497,6.2497,5.9359,6.1713,1585227.0],["2012-07-02",6.1974,6.2759,6.0667,6.2759,795927.0],["2012-07-03",6.302,6.4328,6.2497,6.2759,405820.0],["2012-07-05",6.2497,6.3282,6.1713,6.1974,442613.0],["2012-07-06",6.2236,6.2497,6.1713,6.1974,290393.0],["2012-07-09",6.1974,6.3282,6.1451,6.1974,654673.0],["2012-07-10",6.2236,6.2759,6.119,6.1713,547907.0],["2012-07-11",6.1713,6.2759,6.119,6.2759,522113.0],["2012-07-12",6.2497,6.2497,6.0405,6.0928,666180.0],["2012-07-13",6.0928,6.1713,5.9882,6.1451,831840.0],["2012-07-16",6.0928,6.1451,6.0405,6.0928,387007.0],["2012-07-17",6.0928,6.2497,6.0144,6.1974,536340.0],["2012-07-18",6.1713,6.2236,6.0144,6.0667,778107.0],["2012-07-19",6.0928,6.119,6.0144,6.0144,384747.0],["2012-07-20",6.0144,6.0667,5.9882,6.0405,233607.0],["2012-07-23",6.0144,6.0928,5.9882,6.0144,413393.0],["2012-07-24",6.0144,6.0667,6.0144,6.0405,248200.0],["2012-07-25",6.0405,6.0667,5.9882,5.9882,334173.0],["2012-07-26",6.0144,6.0667,5.3606,5.5698,2963027.0],["2012-07-27",5.2822,5.9621,4.733,5.9621,2251593.0],["2012-07-30",5.8313,5.9882,5.6483,5.7267,978180.0],["2012-07-31",5.6221,5.8052,5.596,5.6483,2101807.0],["2012-08-01",5.7006,5.7267,5.6221,5.6744,2334487.0],["2012-08-02",5.6744,5.7006,5.596,5.6221,2008493.0],["2012-08-03",5.6483,5.7529,5.6221,5.6483,851807.0],["2012-08-06",5.6221,5.7529,5.6221,5.7006,1310447.0],["2012-08-07",6.2497,6.5112,5.8836,6.1713,2951280.0],["2012-08-08",6.1713,6.2497,5.9882,6.0667,546820.0],["2012-08-09",6.0144,6.2497,6.0144,6.2497,534820.0],["2012-08-10",6.1974,6.3282,6.1451,6.2236,1321293.0],["2012-08-13",6.1713,6.3282,6.1451,6.2497,385793.0],["2012-08-14",6.2236,6.4066,6.1713,6.3282,543973.0],["2012-08-15",6.2759,6.4066,6.2236,6.3805,369813.0],["2012-08-16",6.3543,6.4066,6.302,6.4066,282427.0],["2012-08-17",6.4066,6.4066,6.3282,6.4066,250733.0],["2012-08-20",6.3805,6.3805,6.2497,6.3543,400640.0],["2012-08-21",6.2759,6.3543,6.2497,6.2759,334740.0],["2012-08-22",6.302,6.302,6.1713,6.2759,361480.0],["2012-08-23",6.2759,6.3805,6.2236,6.3282,290473.0],["2012-08-24",6.302,6.4851,6.302,6.4066,476033.0],["2012-08-27",6.4328,6.4851,6.3805,6.3805,262353.0],["2012-08-28",6.4328,6.5374,6.4066,6.4851,374633.0],["2012-08-29",6.4851,6.5635,6.4851,6.5374,330673.0],["2012-08-30",6.4851,6.642,6.4851,6.6158,281333.0],["2012-08-31",6.642,6.6681,6.5897,6.642,280813.0],["2012-09-04",6.642,6.7466,6.5635,6.7466,342173.0],["2012-09-05",6.7204,6.7466,6.6943,6.7204,221713.0],["2012-09-06",6.7727,6.8773,6.7204,6.825,449933.0],["2012-09-07",6.825,6.9558,6.7989,6.9296,301113.0],["2012-09-10",6.8512,6.9558,6.8512,6.9296,342700.0],["2012-09-11",6.9296,7.0342,6.9035,7.0342,330520.0],["2012-09-12",7.0342,7.1649,7.008,7.0865,481127.0],["2012-09-13",7.1126,7.3218,7.0865,7.2695,1206700.0],["2012-09-14",7.2957,7.4264,6.5897,7.1126,2958947.0],["2012-09-17",6.9558,7.1911,6.8773,7.1126,649953.0],["2012-09-18",7.0603,7.0603,6.825,6.9819,603567.0],["2012-09-19",6.9296,7.0603,6.9035,6.9819,385927.0],["2012-09-20",7.3218,7.348,7.1388,7.1911,1027007.0],["2012-09-21",7.1911,7.1911,7.0603,7.1388,541927.0],["2012-09-24",7.1649,7.1911,7.1126,7.1126,395473.0],["2012-09-25",7.1649,7.3741,7.1649,7.348,2061280.0],["2012-09-26",7.2957,7.4526,7.2172,7.348,1389100.0],["2012-09-27",7.4831,7.5101,7.321,7.402,711353.0],["2012-09-28",7.321,7.402,7.2669,7.321,393853.0],["2012-10-01",7.294,7.375,7.294,7.321,389547.0],["2012-10-02",7.321,7.4561,7.294,7.402,476653.0],["2012-10-03",7.4561,7.4561,7.348,7.348,247933.0],["2012-10-04",7.348,7.429,7.294,7.402,261720.0],["2012-10-05",7.348,7.4561,7.321,7.348,270727.0],["2012-10-08",7.348,7.429,7.294,7.375,244787.0],["2012-10-09",7.321,7.348,7.2129,7.2399,369753.0],["2012-10-10",7.2399,7.2669,7.0508,7.0778,480520.0],["2012-10-11",7.0778,7.2129,7.0238,7.1859,369040.0],["2012-10-12",7.1319,7.1589,6.9428,6.9698,422853.0],["2012-10-15",6.9158,7.1049,6.8347,6.9968,926660.0],["2012-10-16",6.8617,6.9698,6.8347,6.9428,506520.0],["2012-10-17",6.9158,7.1859,6.8887,7.1319,437273.0],["2012-10-18",7.1589,7.321,7.1049,7.321,497400.0],["2012-10-19",7.294,7.348,7.1319,7.2129,380653.0],["2012-10-22",7.2399,7.2669,7.0238,7.1049,387453.0],["2012-10-23",7.0508,7.0778,6.9428,6.9428,258827.0],["2012-10-24",6.9968,7.2129,6.9428,7.1589,282040.0],["2012-10-25",7.2129,7.2129,7.0238,7.1049,163407.0],["2012-10-26",7.0778,7.1049,6.9158,6.9428,306627.0],["2012-10-31",7.0238,7.2129,6.9428,7.2129,428767.0],["2012-11-01",7.1589,7.2129,7.0778,7.1589,297760.0],["2012-11-02",7.1319,7.2129,7.0778,7.0778,281307.0],["2012-11-05",7.0778,7.1049,6.9698,7.0238,259507.0],["2012-11-06",7.0238,7.0508,6.9158,6.9428,360820.0],["2012-11-07",6.9158,6.9428,6.7267,6.8347,706960.0],["2012-11-08",6.8347,6.9968,6.7807,6.9428,694547.0],["2012-11-09",6.8617,6.9428,6.7807,6.8887,531580.0],["2012-11-12",7.0508,7.5101,7.0508,7.4831,2529867.0],["2012-11-13",7.1589,7.4561,7.1319,7.294,1494413.0],["2012-11-14",7.294,7.375,6.8347,6.9158,3810213.0],["2012-11-15",6.8077,7.1319,6.7807,7.1049,749780.0],["2012-11-16",7.0778,7.294,6.9698,7.1859,705300.0],["2012-11-19",7.2399,7.294,7.0508,7.0508,538840.0],["2012-11-20",7.1049,7.1049,6.8617,6.9698,402620.0],["2012-11-21",6.9698,7.0778,6.9428,6.9698,169940.0],["2012-11-23",6.9428,7.1049,6.9428,7.1049,99400.0],["2012-11-26",7.1049,7.1049,6.9428,7.0778,264720.0],["2012-11-27",6.9698,7.1049,6.9698,7.0238,258993.0],["2012-11-28",6.9968,7.1049,6.9968,7.0778,439553.0],["2012-11-29",7.2129,7.321,7.1319,7.2669,1082153.0],["2012-11-30",7.294,7.402,7.1589,7.402,751033.0],["2012-12-03",7.429,7.429,7.2399,7.321,341293.0],["2012-12-04",7.2669,7.294,7.2399,7.294,454453.0],["2012-12-05",7.2399,7.375,7.2399,7.375,583493.0],["2012-12-06",7.294,7.402,7.2669,7.375,355493.0],["2012-12-07",7.321,7.4561,7.294,7.429,363067.0],["2012-12-10",7.402,7.4831,7.375,7.4561,304833.0],["2012-12-11",7.402,7.5101,7.402,7.5101,415433.0],["2012-12-12",7.321,7.5371,7.294,7.4561,395120.0],["2012-12-13",7.429,7.5641,7.429,7.4831,505600.0],["2012-12-14",7.4831,7.5101,7.2129,7.321,1392960.0],["2012-12-17",7.2669,7.294,7.0778,7.0778,523887.0],["2012-12-18",7.0238,7.1859,7.0238,7.1859,856993.0],["2012-12-19",7.1859,7.2129,7.1049,7.1319,872813.0],["2012-12-20",7.1859,7.2129,6.9968,7.1589,3021427.0],["2012-12-21",7.1319,7.1859,7.0238,7.1319,1330600.0],["2012-12-24",7.0778,7.294,7.0778,7.294,709167.0],["2012-12-26",7.2399,7.321,7.2129,7.2669,587653.0],["2012-12-27",7.2949,7.4067,7.239,7.3787,589700.0],["2012-12-28",7.239,7.3228,7.239,7.239,350353.0],["2012-12-31",7.3228,7.3228,7.1272,7.2949,523280.0],["2013-01-02",7.4905,7.4905,7.239,7.4626,1091100.0],["2013-01-03",7.6023,7.6303,7.4346,7.5464,555980.0],["2013-01-04",7.5185,7.6862,7.4905,7.6303,780573.0],["2013-01-07",7.6023,7.6862,7.5744,7.6582,601820.0],["2013-01-08",7.6023,7.798,7.6023,7.77,1285907.0],["2013-01-09",7.7421,7.8539,7.6862,7.7421,862753.0],["2013-01-10",7.7141,7.798,7.6862,7.7141,297567.0],["2013-01-11",7.6862,7.8259,7.6582,7.8259,401160.0],["2013-01-14",7.77,7.798,7.5744,7.6303,1771053.0],["2013-01-15",7.7421,8.0216,7.6862,7.8539,1896500.0],["2013-01-16",7.8259,7.9936,7.8259,7.9657,677387.0],["2013-01-17",7.9936,8.3011,7.9657,8.1613,1401213.0],["2013-01-18",8.1334,8.2452,7.9657,8.1893,594040.0],["2013-01-22",8.1334,8.2452,8.1334,8.2172,518373.0],["2013-01-23",8.2172,8.2452,8.1613,8.2172,334360.0],["2013-01-24",8.2172,8.3849,8.2172,8.3011,833013.0],["2013-01-25",8.3011,8.4408,8.1334,8.4129,2344373.0],["2013-01-28",8.357,8.4688,8.3011,8.329,1003480.0],["2013-01-29",8.329,8.3849,8.2452,8.3011,392767.0],["2013-01-30",8.3011,8.4688,8.2731,8.4129,844247.0],["2013-01-31",8.4688,8.6365,8.4129,8.5247,1425540.0],["2013-02-01",8.5526,8.7483,8.5247,8.7203,1493933.0],["2013-02-04",8.6644,8.7483,8.6085,8.6365,728593.0],["2013-02-05",8.6365,8.6924,8.5806,8.5806,492540.0],["2013-02-06",8.5806,8.7203,8.5806,8.6644,735060.0],["2013-02-07",8.6644,8.6644,8.4408,8.5247,788673.0],["2013-02-08",8.4688,8.6085,8.4408,8.5526,586207.0],["2013-02-11",8.4967,8.5806,8.4688,8.5526,342627.0],["2013-02-12",8.5247,8.7762,8.4688,8.6644,731580.0],["2013-02-13",8.6644,8.7203,8.5247,8.5806,470140.0],["2013-02-14",8.5806,8.6644,8.5526,8.5806,293520.0],["2013-02-15",8.4967,8.6365,8.4688,8.5526,536280.0],["2013-02-19",8.3849,8.4967,8.2452,8.357,1679707.0],["2013-02-20",8.357,8.3849,8.2172,8.2731,1469993.0],["2013-02-21",8.1893,8.2731,8.0775,8.1613,950173.0],["2013-02-22",7.9936,8.1893,7.9657,8.1893,481653.0],["2013-02-25",8.1334,8.2731,8.1054,8.1613,537747.0],["2013-02-26",8.1613,8.2452,8.1054,8.2172,366933.0],["2013-02-27",8.1334,8.2731,8.1334,8.2452,291773.0],["2013-02-28",8.2172,8.4129,8.1613,8.329,563273.0],["2013-03-01",8.4129,8.5806,8.4129,8.5526,653613.0],["2013-03-04",8.5247,8.6365,8.4129,8.6085,881493.0],["2013-03-05",8.5806,8.6365,8.4688,8.6085,957107.0],["2013-03-06",8.6365,8.6924,8.5526,8.6644,986540.0],["2013-03-07",8.5806,9.0278,8.5806,8.7762,1551127.0],["2013-03-08",8.7762,8.8601,8.6365,8.6644,794213.0],["2013-03-11",8.8601,8.9439,8.7203,8.916,1212773.0],["2013-03-12",8.8601,9.0557,8.8321,8.9439,706640.0],["2013-03-13",8.8321,8.9998,8.8321,8.916,574693.0],["2013-03-14",8.8601,8.9439,8.8601,8.9439,411967.0],["2013-03-15",8.8601,8.9998,8.8601,8.888,1127733.0],["2013-03-18",8.7762,8.9719,8.7483,8.916,482560.0],["2013-03-19",8.916,8.916,8.8042,8.888,713240.0],["2013-03-20",8.8042,8.888,8.7762,8.8321,588053.0],["2013-03-21",8.9998,9.1396,8.916,9.0557,801500.0],["2013-03-22",9.1116,9.1675,9.0278,9.0837,341400.0],["2013-03-25",9.1396,9.1955,9.0837,9.1116,425193.0],["2013-03-26",9.1396,9.3352,9.1396,9.1675,563120.0],["2013-03-27",9.1675,9.3112,9.1388,9.3112,676793.0],["2013-03-28",9.3112,9.3687,9.1675,9.1675,444007.0],["2013-04-01",9.1963,9.2538,9.1675,9.225,291820.0],["2013-04-02",9.2825,9.34,9.1963,9.34,511887.0],["2013-04-03",9.2825,9.3112,9.0526,9.0526,634127.0],["2013-04-04",9.0526,9.225,9.0526,9.1101,558660.0],["2013-04-05",9.0526,9.1963,9.0526,9.1101,516240.0],["2013-04-08",9.1388,9.3112,9.1388,9.3112,254260.0],["2013-04-09",9.3112,9.3687,9.2538,9.34,298153.0],["2013-04-10",9.34,9.3974,9.3112,9.3687,601967.0],["2013-04-11",9.3112,9.4837,9.225,9.4837,531947.0],["2013-04-12",9.4262,9.5124,9.3687,9.4837,499933.0],["2013-04-15",9.3687,9.4837,9.0238,9.0526,769987.0],["2013-04-16",9.1963,9.34,9.1388,9.225,834387.0],["2013-04-17",9.1675,9.1963,9.0526,9.1388,443167.0],["2013-04-18",9.1675,9.1675,9.0526,9.1101,321993.0],["2013-04-19",9.0813,9.1675,9.0238,9.0813,476567.0],["2013-04-22",9.0526,9.225,9.0526,9.225,345933.0],["2013-04-23",9.225,9.2538,9.0813,9.1963,307173.0],["2013-04-24",9.1963,9.225,9.1101,9.225,245433.0],["2013-04-25",9.2537,9.3112,9.1675,9.3112,714220.0],["2013-04-26",9.3112,9.4549,9.3112,9.34,495847.0],["2013-04-29",9.34,9.5986,9.3112,9.4837,655760.0],["2013-04-30",9.4837,9.5124,9.34,9.4837,290013.0],["2013-05-01",9.4262,9.4837,9.2538,9.34,298207.0],["2013-05-02",9.3687,9.5124,9.3687,9.4549,643247.0],["2013-05-03",9.4262,9.5124,9.34,9.4262,872713.0],["2013-05-06",9.3687,9.4837,9.3687,9.4549,241600.0],["2013-05-07",9.4262,9.5124,9.34,9.5124,703140.0],["2013-05-08",9.4837,9.5411,9.4262,9.5411,221847.0],["2013-05-09",9.5411,9.5699,9.3112,9.4549,559387.0],["2013-05-10",9.4262,9.5124,9.3687,9.5124,271333.0],["2013-05-13",9.4549,9.4549,9.3112,9.3687,307193.0],["2013-05-14",9.3974,9.4262,9.2825,9.3687,319640.0],["2013-05-15",9.3112,9.3974,9.1963,9.3974,640027.0],["2013-05-16",9.4262,9.4549,9.3112,9.4262,354007.0],["2013-05-17",9.4262,9.5411,9.34,9.5124,383113.0],["2013-05-20",9.5124,9.5411,9.3112,9.3687,384440.0],["2013-05-21",9.3974,9.3974,9.1388,9.2537,731947.0],["2013-05-22",9.2538,9.3112,8.9951,9.0526,1015080.0],["2013-05-23",8.9664,9.225,8.9089,9.1963,391593.0],["2013-05-24",9.0813,9.1963,9.0526,9.0813,298773.0],["2013-05-28",9.1963,9.2538,8.9376,9.0238,694353.0],["2013-05-29",8.8801,9.0813,8.4491,8.9664,1926233.0],["2013-05-30",8.9376,9.0526,8.7077,8.8801,543407.0],["2013-05-31",8.8227,8.9089,8.679,8.7652,644747.0],["2013-06-03",8.7365,8.7365,8.6215,8.6502,820560.0],["2013-06-04",8.6215,8.9089,8.564,8.7939,824807.0],["2013-06-05",8.7365,8.8227,8.6502,8.6502,572147.0],["2013-06-06",8.679,8.9089,8.6215,8.9089,464093.0],["2013-06-07",8.8802,8.9089,8.7652,8.9089,360000.0],["2013-06-10",8.8514,8.9089,8.7939,8.8227,329607.0],["2013-06-11",8.7077,8.7939,8.679,8.679,259600.0],["2013-06-12",8.7077,8.7365,8.6215,8.6215,333833.0],["2013-06-13",8.5928,8.9376,8.564,8.8514,438520.0],["2013-06-14",8.8514,9.1963,8.7939,8.9951,627633.0],["2013-06-17",8.9376,9.0526,8.7652,8.8514,395813.0],["2013-06-18",8.8227,8.9664,8.679,8.9376,442960.0],["2013-06-19",8.9089,9.0526,8.7652,8.8801,941333.0],["2013-06-20",8.7077,8.7365,8.4491,8.4778,1582113.0],["2013-06-21",8.5066,8.5928,8.3916,8.3916,1381260.0],["2013-06-24",8.3629,8.5928,8.2479,8.3341,750540.0],["2013-06-25",8.3629,8.5066,8.3341,8.4778,529573.0],["2013-06-26",8.5353,8.7365,8.5353,8.564,931287.0],["2013-06-27",8.6233,8.9196,8.6233,8.9196,410867.0],["2013-06-28",8.89,8.89,8.8011,8.89,448853.0],["2013-07-01",8.89,9.0085,8.7122,8.7715,440887.0],["2013-07-02",8.7418,8.8011,8.6233,8.6233,281813.0],["2013-07-03",8.5937,8.6233,8.4455,8.5048,398993.0],["2013-07-05",8.4751,8.4751,8.0306,8.3566,856887.0],["2013-07-08",8.2084,8.5937,8.1492,8.4751,1129693.0],["2013-07-09",8.4455,8.4751,8.2973,8.3862,432047.0],["2013-07-10",8.3862,8.4159,8.2973,8.3566,301027.0],["2013-07-11",8.4455,8.7122,8.3862,8.6529,413560.0],["2013-07-12",8.6529,8.6826,8.5937,8.6529,315640.0],["2013-07-15",8.6826,8.7122,8.5937,8.7122,178780.0],["2013-07-16",8.6233,8.7122,8.4751,8.5344,659993.0],["2013-07-17",8.5344,8.8011,8.5344,8.8011,390547.0],["2013-07-18",8.8011,8.9789,8.8011,8.9196,553647.0],["2013-07-19",8.89,8.9789,8.8011,8.9493,428873.0],["2013-07-22",8.89,9.0382,8.89,9.0085,341933.0],["2013-07-23",8.9789,9.0974,8.9493,9.0974,392173.0],["2013-07-24",9.1271,9.1271,8.8011,8.8011,537927.0],["2013-07-25",8.8011,8.8307,8.5344,8.6529,479287.0],["2013-07-26",8.6233,8.89,8.5937,8.7715,285367.0],["2013-07-29",8.8307,8.89,8.7418,8.8307,218133.0],["2013-07-30",8.8307,8.9789,8.8307,8.8604,208287.0],["2013-07-31",8.9789,8.9789,8.7122,8.8307,360160.0],["2013-08-01",8.8307,8.9493,8.7715,8.8307,330373.0],["2013-08-02",8.89,8.9789,8.8011,8.9789,383547.0],["2013-08-05",8.9196,8.9196,8.8307,8.8307,250033.0],["2013-08-06",8.8307,8.8604,8.7122,8.7418,189473.0],["2013-08-07",8.7418,8.7715,8.6826,8.7418,139747.0],["2013-08-08",8.7715,8.8307,8.7418,8.7715,172573.0],["2013-08-09",8.7715,9.0085,8.7715,8.9789,477573.0],["2013-08-12",8.9196,9.0678,8.9196,9.0382,441900.0],["2013-08-13",9.0085,9.0678,8.9196,9.0085,488287.0],["2013-08-14",8.9789,9.0678,8.9493,8.9789,338360.0],["2013-08-15",8.9493,9.0085,8.8307,8.8604,565467.0],["2013-08-16",8.89,8.9493,8.7418,8.7715,383173.0],["2013-08-19",8.8011,8.8307,8.5937,8.6529,1213453.0],["2013-08-20",8.6529,8.8011,8.5937,8.7418,368413.0],["2013-08-21",8.6529,8.8011,8.6529,8.6529,321567.0],["2013-08-22",8.6529,8.6826,8.6233,8.6826,205707.0],["2013-08-23",8.6826,8.89,8.6529,8.8604,222813.0],["2013-08-26",8.89,8.9493,8.7418,8.7715,301400.0],["2013-08-27",8.6826,8.8307,8.6233,8.6233,321540.0],["2013-08-28",8.6233,8.7122,8.564,8.6233,317593.0],["2013-08-29",8.5937,8.6826,8.564,8.6826,121467.0],["2013-08-30",8.6826,8.7418,8.6233,8.7122,271673.0],["2013-09-03",8.7122,8.7418,8.6233,8.6826,826160.0],["2013-09-04",8.6529,8.7715,8.6529,8.7418,394320.0],["2013-09-05",8.7122,8.7715,8.7122,8.7122,213720.0],["2013-09-06",8.8011,8.89,8.7122,8.89,314060.0],["2013-09-09",8.8604,8.89,8.7715,8.7715,463607.0],["2013-09-10",8.7715,8.8011,8.6529,8.7715,335373.0],["2013-09-11",8.7122,8.8011,8.5937,8.6233,586480.0],["2013-09-12",8.6529,8.7122,8.6529,8.6529,180753.0],["2013-09-13",8.6826,8.7418,8.5937,8.6529,457093.0],["2013-09-16",8.7122,8.7715,8.6826,8.7715,277073.0],["2013-09-17",8.7715,8.7715,8.7122,8.7418,218987.0],["2013-09-18",8.7122,9.0382,8.7122,9.0085,639487.0],["2013-09-19",9.0382,9.1271,9.0085,9.0382,424427.0],["2013-09-20",9.0085,9.0382,8.8604,8.9789,420207.0],["2013-09-23",8.9493,9.0382,8.89,9.0085,259387.0],["2013-09-24",8.9493,9.0974,8.9196,8.9493,922467.0],["2013-09-25",8.9493,9.0974,8.9493,9.0382,588660.0],["2013-09-26",9.0085,9.0678,8.9789,9.0382,270513.0],["2013-09-27",9.0382,9.0678,9.0085,9.0382,281233.0],["2013-09-30",8.9789,9.0382,8.9789,9.0085,355047.0],["2013-10-01",9.0085,9.1271,9.0085,9.0678,345407.0],["2013-10-02",9.0983,9.312,9.0678,9.251,681833.0],["2013-10-03",9.1899,9.2815,9.0678,9.0983,781973.0],["2013-10-04",9.0983,9.2205,9.0983,9.1594,324460.0],["2013-10-07",9.0983,9.1594,9.0983,9.1289,299940.0],["2013-10-08",9.0678,9.1899,9.0678,9.1289,564580.0],["2013-10-09",9.1289,9.2205,9.0067,9.0067,422780.0],["2013-10-10",9.0373,9.0983,8.9762,9.0067,592200.0],["2013-10-11",9.0678,9.1899,9.0067,9.1594,451847.0],["2013-10-14",9.0678,9.0983,9.0067,9.0373,213400.0],["2013-10-15",9.251,9.251,9.1289,9.1289,542893.0],["2013-10-16",9.1899,9.251,9.1289,9.251,421240.0],["2013-10-17",9.251,9.3731,9.1899,9.3731,576133.0],["2013-10-18",9.4036,9.4342,9.2815,9.4036,468973.0],["2013-10-21",9.3426,9.4342,9.312,9.312,258293.0],["2013-10-22",9.3731,9.4952,9.3731,9.4647,560960.0],["2013-10-23",9.4952,9.5258,9.3731,9.4036,389727.0],["2013-10-24",9.4036,9.4342,9.3426,9.4036,309387.0],["2013-10-25",9.3731,9.4342,9.251,9.3731,696513.0],["2013-10-28",9.3731,9.4647,9.3731,9.4036,241087.0],["2013-10-29",9.3731,9.4036,9.251,9.2815,305153.0],["2013-10-30",9.2815,9.3426,9.1899,9.251,234247.0],["2013-10-31",9.3426,9.3426,9.2205,9.251,233453.0],["2013-11-01",9.2205,9.3426,9.1899,9.2815,371880.0],["2013-11-04",9.312,9.312,9.1594,9.251,317353.0],["2013-11-05",9.251,9.2815,9.1594,9.251,220593.0],["2013-11-06",9.251,9.2815,9.2205,9.251,193233.0],["2013-11-07",9.251,9.2815,9.1594,9.2205,339120.0],["2013-11-08",9.1594,9.251,9.1289,9.2205,405713.0],["2013-11-11",9.1594,9.2204,9.0983,9.0983,418800.0],["2013-11-12",9.0983,9.1594,9.0067,9.0067,332967.0],["2013-11-13",9.0373,9.1289,9.0067,9.0678,578420.0],["2013-11-14",9.0678,9.251,9.0373,9.1899,476460.0],["2013-11-15",9.251,9.251,9.1594,9.251,193213.0],["2013-11-18",9.251,9.2815,9.1594,9.1594,165607.0],["2013-11-19",9.1594,9.2205,9.1289,9.1594,194873.0],["2013-11-20",9.1594,9.1594,9.0067,9.0067,299573.0],["2013-11-21",9.0067,9.0678,8.9457,8.9457,854233.0],["2013-11-22",8.9457,9.1594,8.9457,9.1289,234133.0],["2013-11-25",9.1289,9.1899,9.0373,9.1899,319300.0],["2013-11-26",9.1594,9.1594,9.0373,9.0373,219133.0],["2013-11-27",9.0373,9.0983,8.9762,9.0678,218920.0],["2013-11-29",9.0983,9.0983,9.0067,9.0067,100693.0],["2013-12-02",9.0373,9.0983,9.0067,9.0983,352180.0],["2013-12-03",9.0678,9.0983,9.0067,9.0067,411727.0],["2013-12-04",9.0373,9.0678,8.9457,9.0678,494280.0],["2013-12-05",9.0067,9.1594,8.9457,9.0983,2206487.0],["2013-12-06",9.0678,9.2205,9.0373,9.1899,1931880.0],["2013-12-09",9.1594,9.6174,9.1594,9.5258,1679293.0],["2013-12-10",9.4647,10.0448,9.4342,9.5868,2292440.0],["2013-12-11",9.6479,9.6784,9.4036,9.4342,485180.0],["2013-12-12",9.4342,9.4647,9.2815,9.312,484987.0],["2013-12-13",9.3731,9.4036,9.2205,9.2815,323280.0],["2013-12-16",9.3426,9.3426,9.2205,9.251,224773.0],["2013-12-17",9.2205,9.4647,9.2205,9.4036,487573.0],["2013-12-18",9.4647,9.6479,9.4036,9.5868,426213.0],["2013-12-19",9.6479,9.709,9.4952,9.5258,490487.0],["2013-12-20",9.7395,9.77,9.709,9.7395,412433.0],["2013-12-23",9.8005,9.8311,9.709,9.709,631047.0],["2013-12-24",9.77,9.77,9.5868,9.6479,230493.0],["2013-12-26",9.7395,9.77,9.6479,9.6784,348367.0],["2013-12-27",9.7098,9.7413,9.6784,9.6784,243247.0],["2013-12-30",9.7098,9.7413,9.6156,9.647,393687.0],["2013-12-31",9.6156,9.8041,9.6156,9.7413,511427.0],["2014-01-02",9.8355,9.8984,9.7727,9.8984,392793.0],["2014-01-03",9.8984,9.9612,9.867,9.867,655253.0],["2014-01-06",9.9341,10.2026,9.9005,10.2026,608360.0],["2014-01-07",10.2026,10.2361,10.0348,10.0348,1588233.0],["2014-01-08",10.0683,10.1355,9.9676,10.1019,295473.0],["2014-01-09",10.1019,10.1355,10.0683,10.1355,302333.0],["2014-01-10",10.1354,10.169,10.1354,10.169,363147.0],["2014-01-13",10.169,10.2026,10.1019,10.169,328840.0],["2014-01-14",10.169,10.2026,10.1354,10.169,264047.0],["2014-01-15",10.169,10.2026,10.169,10.169,191200.0],["2014-01-16",10.169,10.2026,10.1354,10.2026,888873.0],["2014-01-17",10.169,10.2026,10.169,10.169,154813.0],["2014-01-21",10.1355,10.3033,10.1355,10.2697,1538953.0],["2014-01-22",10.2697,10.4375,10.2361,10.4375,413947.0],["2014-01-23",10.3704,10.5382,10.3368,10.5046,543120.0],["2014-01-24",10.5717,10.6053,10.3033,10.4375,635353.0],["2014-01-27",10.4711,10.5717,10.3033,10.3704,316473.0],["2014-01-28",10.4375,10.4711,10.3704,10.4039,316093.0],["2014-01-29",10.4375,10.5382,10.4039,10.5046,474673.0],["2014-01-30",10.4711,10.5717,10.4375,10.5382,691947.0],["2014-01-31",10.706,10.706,10.4711,10.4711,1289053.0],["2014-02-03",10.4375,10.5382,10.3033,10.3033,610100.0],["2014-02-04",10.3368,10.4039,10.2697,10.4039,536393.0],["2014-02-05",10.3704,10.4711,10.3368,10.4039,370293.0],["2014-02-06",10.4375,10.4375,10.3368,10.4039,306293.0],["2014-02-07",10.4039,10.5046,10.3704,10.4711,386320.0],["2014-02-10",10.5046,10.5382,10.4039,10.4375,501853.0],["2014-02-11",10.4711,10.5382,10.4375,10.5382,333307.0],["2014-02-12",10.5382,10.5382,10.4375,10.4711,207793.0],["2014-02-13",10.5046,10.5382,10.4039,10.4375,223827.0],["2014-02-14",10.4375,10.4711,10.4039,10.4375,238680.0],["2014-02-18",10.4711,10.5046,10.4039,10.4375,267853.0],["2014-02-19",10.4375,10.4711,10.4039,10.4375,182700.0],["2014-02-20",10.4375,10.4711,10.3704,10.4039,216153.0],["2014-02-21",10.4039,10.4039,10.3704,10.3704,133140.0],["2014-02-24",10.4039,10.4039,10.3368,10.3704,335080.0],["2014-02-25",10.5382,10.5717,10.4375,10.5046,579813.0],["2014-02-26",10.5382,10.6389,10.5382,10.5382,291240.0],["2014-02-27",10.5717,10.6389,10.5046,10.6053,406847.0],["2014-02-28",10.5717,10.706,10.5717,10.706,538900.0],["2014-03-03",10.6053,10.706,10.5717,10.6724,586900.0],["2014-03-04",10.6724,10.7395,10.5717,10.6053,691993.0],["2014-03-05",10.6389,10.6389,10.5046,10.5717,362927.0],["2014-03-06",10.5717,10.6053,10.5382,10.5717,207013.0],["2014-03-07",10.5717,10.6389,10.4711,10.5046,904100.0],["2014-03-10",10.5046,10.5382,10.2697,10.4039,512973.0],["2014-03-11",10.4375,10.4375,10.3704,10.4039,184240.0],["2014-03-12",10.4039,10.5717,10.3368,10.5717,807160.0],["2014-03-13",10.5717,10.5717,10.4711,10.5382,226893.0],["2014-03-14",10.5382,10.6724,10.5046,10.5046,254553.0],["2014-03-17",10.5717,10.6389,10.5382,10.6053,174567.0],["2014-03-18",10.6053,10.706,10.5717,10.6389,224393.0],["2014-03-19",10.706,10.706,10.4039,10.4039,267880.0],["2014-03-20",10.4039,10.5382,10.3704,10.4375,349553.0],["2014-03-21",10.5046,10.6053,10.4375,10.6053,564613.0],["2014-03-24",10.6053,10.6053,10.4039,10.4375,425180.0],["2014-03-25",10.4711,10.5382,10.4039,10.4039,437840.0],["2014-03-26",10.4039,10.5382,10.3368,10.3704,641527.0],["2014-03-27",10.4395,10.4741,10.3704,10.4395,398087.0],["2014-03-28",10.4741,10.5432,10.4049,10.4741,386980.0],["2014-03-31",10.5087,10.6469,10.4395,10.5778,506293.0],["2014-04-01",10.5432,10.6815,10.4741,10.6815,340453.0],["2014-04-02",10.6469,10.8198,10.6469,10.6815,264993.0],["2014-04-03",10.6815,10.6815,10.5778,10.5778,295387.0],["2014-04-04",10.6124,10.7161,10.5432,10.5432,223240.0],["2014-04-07",10.5778,10.6469,10.4741,10.4741,352253.0],["2014-04-08",10.5086,10.6815,10.4395,10.6815,238107.0],["2014-04-09",10.7161,10.8198,10.6469,10.8198,266647.0],["2014-04-10",10.8198,10.9235,10.7852,10.8198,301360.0],["2014-04-11",10.8198,10.8543,10.7852,10.8543,186407.0],["2014-04-14",10.8889,10.8889,10.7852,10.8889,231280.0],["2014-04-15",10.8889,10.8889,10.7852,10.8198,172287.0],["2014-04-16",10.8543,10.8889,10.8198,10.8543,174473.0],["2014-04-17",10.8889,10.8889,10.7161,10.7506,155907.0],["2014-04-21",10.7506,10.8543,10.7161,10.7852,177987.0],["2014-04-22",10.7852,10.7852,10.7161,10.7506,228773.0],["2014-04-23",10.7852,10.7852,10.7161,10.7506,193713.0],["2014-04-24",10.8198,10.8543,10.6815,10.7161,290720.0],["2014-04-25",10.7161,10.7852,10.7161,10.7506,213493.0],["2014-04-28",10.7506,10.7506,10.6469,10.6469,123353.0],["2014-04-29",10.6469,10.7161,10.5432,10.6469,255953.0],["2014-04-30",10.6815,10.6815,10.6469,10.6815,196347.0],["2014-05-01",10.6469,10.6815,10.6124,10.6469,332927.0],["2014-05-02",10.6815,10.6815,10.5778,10.6815,318867.0],["2014-05-05",10.6815,10.7161,10.6124,10.6815,262440.0],["2014-05-06",10.6815,10.7161,10.6124,10.6124,182720.0],["2014-05-07",10.6469,10.6815,10.6124,10.6815,155107.0],["2014-05-08",10.6469,10.7161,10.6469,10.6815,207793.0],["2014-05-09",10.6469,10.6815,10.6124,10.6124,121993.0],["2014-05-12",10.6124,10.6469,10.6124,10.6469,120747.0],["2014-05-13",10.6815,10.6815,10.5778,10.5778,157520.0],["2014-05-14",10.6124,10.6124,10.5432,10.5432,223093.0],["2014-05-15",10.5778,10.6124,10.5087,10.5778,288960.0],["2014-05-16",10.5778,10.6124,10.5087,10.6124,284180.0],["2014-05-19",10.6469,10.7161,10.6124,10.6815,297133.0],["2014-05-20",10.6815,10.8543,10.6469,10.7506,576847.0],["2014-05-21",10.8198,10.8889,10.6815,10.7161,269940.0],["2014-05-22",10.7506,10.7852,10.6469,10.7161,330260.0],["2014-05-23",10.7506,10.7852,10.7161,10.7506,113693.0],["2014-05-27",10.7852,10.8889,10.7852,10.8198,107880.0],["2014-05-28",10.8198,10.8889,10.7161,10.7506,189567.0],["2014-05-29",10.7852,10.8543,10.7161,10.7506,394220.0],["2014-05-30",10.8198,10.8889,10.7506,10.8889,163340.0],["2014-06-02",10.8889,10.9235,10.8198,10.8543,197653.0],["2014-06-03",10.8543,10.9235,10.8198,10.8543,231113.0],["2014-06-04",10.8543,10.9235,10.8198,10.9235,125433.0],["2014-06-05",10.9926,11.4074,10.8889,11.4074,1300133.0],["2014-06-06",11.3729,11.4074,11.2346,11.2692,653693.0],["2014-06-09",11.3037,11.3383,11.2346,11.2692,889760.0],["2014-06-10",11.2691,11.3037,11.1654,11.1654,271540.0],["2014-06-11",11.2,11.2346,10.958,11.0617,842273.0],["2014-06-12",11.0617,11.1309,10.9926,11.0617,257653.0],["2014-06-13",11.0617,11.0963,11.0272,11.0272,217473.0],["2014-06-16",11.0617,11.1309,11.0272,11.0617,198213.0],["2014-06-17",11.1309,11.2,11.0617,11.0963,612040.0],["2014-06-18",11.1654,11.2,11.0272,11.0617,474133.0],["2014-06-19",11.0963,11.2692,11.0272,11.2692,309047.0],["2014-06-20",11.2691,11.5457,11.2346,11.5111,1028820.0],["2014-06-23",11.5111,11.5111,11.2346,11.2346,413207.0],["2014-06-24",11.2346,11.3383,11.1309,11.1309,597420.0],["2014-06-25",11.1654,11.2,11.0617,11.1309,387513.0],["2014-06-26",11.2376,11.3442,11.202,11.3087,296367.0],["2014-06-27",11.3087,11.3087,11.2376,11.2376,234427.0],["2014-06-30",11.2376,11.3442,11.2376,11.3442,275687.0],["2014-07-01",11.3087,11.3442,11.2376,11.2731,263967.0],["2014-07-02",11.2376,11.3442,11.202,11.3442,317867.0],["2014-07-03",11.3087,11.3087,11.1664,11.1664,277480.0],["2014-07-07",11.2376,11.2376,11.1309,11.1664,223240.0],["2014-07-08",11.1664,11.2731,11.1309,11.2731,280380.0],["2014-07-09",11.2376,11.2731,11.1664,11.2376,280987.0],["2014-07-10",11.2376,11.3087,11.202,11.2376,310900.0],["2014-07-11",11.2376,11.3087,11.202,11.202,217640.0],["2014-07-14",11.2376,11.2731,11.202,11.2731,243320.0],["2014-07-15",11.2731,11.3087,11.2376,11.3087,227867.0],["2014-07-16",11.3087,11.3087,11.2376,11.2731,238853.0],["2014-07-17",11.2731,11.3087,11.2376,11.3087,181853.0],["2014-07-18",11.3087,11.3442,11.2731,11.3442,168673.0],["2014-07-21",11.3442,11.3442,11.202,11.2731,337900.0],["2014-07-22",11.3087,11.3087,11.2376,11.2731,170960.0],["2014-07-23",11.2731,11.3442,11.2376,11.3442,313607.0],["2014-07-24",11.3442,11.4154,11.3442,11.3798,183720.0],["2014-07-25",11.3798,11.4154,11.2731,11.3087,199927.0],["2014-07-28",11.3087,11.3798,11.2731,11.3798,174307.0],["2014-07-29",11.3798,11.4154,11.3442,11.3442,170327.0],["2014-07-30",11.3442,11.3798,11.2731,11.3087,182487.0],["2014-07-31",11.3087,11.3087,11.2376,11.2731,353387.0],["2014-08-01",11.3087,11.3798,11.2731,11.3087,262700.0],["2014-08-04",11.3087,11.4154,11.2731,11.4154,364460.0],["2014-08-05",11.4154,11.4509,11.3087,11.4154,656180.0],["2014-08-06",11.3798,11.4509,11.3442,11.4509,657113.0],["2014-08-07",11.4154,11.4509,11.3442,11.3442,255187.0],["2014-08-08",11.3442,11.4509,11.3087,11.4509,191340.0],["2014-08-11",11.4509,11.5221,11.4154,11.5221,209513.0],["2014-08-12",11.5221,11.5576,11.3087,11.3442,625713.0],["2014-08-13",11.3798,11.4509,11.3442,11.4509,326973.0],["2014-08-14",11.4154,11.4865,11.3442,11.4865,455687.0],["2014-08-15",11.5221,11.6999,11.4865,11.5576,433700.0],["2014-08-18",11.5932,11.5932,11.5221,11.5576,239753.0],["2014-08-19",11.5932,11.5932,11.5221,11.5221,234813.0],["2014-08-20",11.5576,11.5932,11.5221,11.5221,180167.0],["2014-08-21",11.5221,11.6287,11.5221,11.5932,295140.0],["2014-08-22",11.5576,11.6287,11.5576,11.6287,111273.0],["2014-08-25",11.6287,11.6999,11.4509,11.4509,980240.0],["2014-08-26",11.4865,11.6643,11.4509,11.6643,350500.0],["2014-08-27",11.6643,11.7354,11.6643,11.7354,188967.0],["2014-08-28",11.7354,11.7354,11.6643,11.6999,131873.0],["2014-08-29",11.6999,11.771,11.6643,11.771,160547.0],["2014-09-02",11.771,11.8066,11.7354,11.8066,233493.0],["2014-09-03",11.8421,11.8421,11.6999,11.771,341913.0],["2014-09-04",11.771,11.8421,11.6999,11.8066,294467.0],["2014-09-05",11.7354,11.8421,11.6999,11.8421,228347.0],["2014-09-08",11.8066,11.8066,11.6999,11.8066,289840.0],["2014-09-09",11.8066,11.8066,11.6999,11.7354,239813.0],["2014-09-10",11.7354,11.771,11.5932,11.6643,318593.0],["2014-09-11",11.6999,11.771,11.6643,11.6999,348433.0],["2014-09-12",11.7354,11.7354,11.4865,11.4865,307167.0],["2014-09-15",11.5221,11.5576,11.4509,11.4509,160873.0],["2014-09-16",11.4509,11.5221,11.3798,11.4865,171387.0],["2014-09-17",11.4865,11.5932,11.4154,11.4154,205947.0],["2014-09-18",11.4509,11.4509,11.3087,11.3087,287740.0],["2014-09-19",11.3442,11.3798,11.3087,11.3087,813973.0],["2014-09-22",11.3442,11.3798,11.3442,11.3442,198760.0],["2014-09-23",11.3798,11.3798,11.3087,11.3442,208653.0],["2014-09-24",11.3442,11.3798,11.2376,11.2376,396120.0],["2014-09-25",11.3087,11.4154,11.2731,11.3087,251147.0],["2014-09-26",11.4917,11.5649,11.1989,11.3819,389887.0],["2014-09-29",11.3819,11.3819,11.2721,11.2721,314460.0],["2014-09-30",11.2721,11.3087,11.1257,11.1257,286853.0],["2014-10-01",11.1257,11.2355,11.1257,11.1623,290773.0],["2014-10-02",11.1623,11.1989,11.1623,11.1989,158240.0],["2014-10-03",11.2355,11.2721,11.1623,11.1989,608607.0],["2014-10-06",11.1989,11.3453,11.1623,11.1623,620793.0],["2014-10-07",11.1623,11.2355,11.1623,11.1989,373280.0],["2014-10-08",11.1989,11.3819,11.1623,11.3453,326133.0],["2014-10-09",11.4185,11.5283,11.2721,11.3087,424000.0],["2014-10-10",11.2355,11.3453,11.2355,11.3087,178960.0],["2014-10-13",11.2721,11.4551,11.2721,11.3087,198720.0],["2014-10-14",11.2721,11.4185,11.2721,11.3087,484760.0],["2014-10-15",11.2355,11.4185,11.1257,11.1989,696700.0],["2014-10-16",11.1257,11.3819,11.1257,11.2355,234400.0],["2014-10-17",11.3819,11.3819,11.2721,11.2721,368747.0],["2014-10-20",11.2721,11.3453,11.1989,11.3453,421167.0],["2014-10-21",11.3819,11.4551,11.3453,11.4185,248553.0],["2014-10-22",11.4185,11.4551,11.3453,11.3453,203300.0],["2014-10-23",11.3453,11.4185,11.2355,11.2355,264500.0],["2014-10-24",11.2721,11.3819,11.2721,11.3087,495853.0],["2014-10-27",11.2721,11.3453,11.2355,11.3087,196560.0],["2014-10-28",11.3087,11.3819,11.2355,11.3819,206220.0],["2014-10-29",11.4185,11.4185,11.1989,11.2721,329173.0],["2014-10-30",11.3087,11.3819,11.2721,11.2721,301573.0],["2014-10-31",11.3087,11.4185,11.2721,11.4185,480153.0],["2014-11-03",11.4185,11.4551,11.3819,11.4551,433800.0],["2014-11-04",11.4185,11.4551,11.3453,11.4185,436153.0],["2014-11-05",11.4551,11.5283,11.4185,11.5283,456580.0],["2014-11-06",11.5283,11.5649,11.4551,11.4551,222840.0],["2014-11-07",11.4551,11.4917,11.3453,11.4917,255153.0],["2014-11-10",11.4917,11.5283,11.4185,11.5283,230193.0],["2014-11-11",11.6381,11.8576,11.5649,11.8211,777520.0],["2014-11-12",11.8211,11.8942,11.7845,11.8576,421087.0],["2014-11-13",11.821,11.9674,11.7845,11.9674,415747.0],["2014-11-14",11.9674,12.0772,11.9674,12.0406,314527.0],["2014-11-17",12.0772,12.1138,12.004,12.1138,545867.0],["2014-11-18",12.1504,12.2968,12.0772,12.0772,1122213.0],["2014-11-19",12.1138,12.2968,12.0772,12.2602,359200.0],["2014-11-20",12.2236,12.2602,12.187,12.2602,301447.0],["2014-11-21",12.2602,12.2968,12.187,12.2602,364260.0],["2014-11-24",12.2602,12.2968,12.2236,12.2602,429240.0],["2014-11-25",12.2968,12.4066,12.2602,12.37,505333.0],["2014-11-26",12.37,12.4066,12.2968,12.4066,180587.0],["2014-11-28",12.4066,12.4432,12.37,12.37,130927.0],["2014-12-01",12.37,12.4798,12.37,12.4066,260027.0],["2014-12-02",12.4432,12.4432,12.3334,12.3334,286840.0],["2014-12-03",12.4066,12.4066,12.2602,12.37,395347.0],["2014-12-04",12.4066,12.4066,12.37,12.4066,311780.0],["2014-12-05",12.4066,12.4066,12.2602,12.3334,295153.0],["2014-12-08",12.37,12.4066,12.2602,12.2968,528600.0],["2014-12-09",12.2602,12.2968,12.1504,12.187,426900.0],["2014-12-10",12.2236,12.2968,12.187,12.2602,201433.0],["2014-12-11",12.2602,12.37,12.2236,12.37,302873.0],["2014-12-12",12.3334,12.3334,12.2602,12.2602,197940.0],["2014-12-15",12.2602,12.2968,12.1138,12.1138,305040.0],["2014-12-16",12.0772,12.1504,11.9308,11.9308,331787.0],["2014-12-17",11.9308,12.1504,11.9308,12.1504,230100.0],["2014-12-18",12.187,12.4066,12.0406,12.2968,466313.0],["2014-12-19",12.3334,12.3334,12.1138,12.2602,452553.0],["2014-12-22",12.2602,12.3334,12.1504,12.2968,338660.0],["2014-12-23",12.3334,12.3334,12.1138,12.1138,251213.0],["2014-12-24",12.1138,12.1504,12.004,12.004,222573.0],["2014-12-26",12.0772,12.2236,12.0406,12.187,210327.0],["2014-12-29",12.2623,12.4127,12.187,12.2623,1052240.0],["2014-12-30",12.2999,12.3375,12.1118,12.1118,169467.0],["2014-12-31",12.1494,12.187,11.9613,11.9613,222740.0],["2015-01-02",12.0366,12.2623,11.9613,12.2623,279053.0],["2015-01-05",12.2246,12.4879,12.187,12.2623,563687.0],["2015-01-06",12.2999,12.4127,12.2623,12.3751,301860.0],["2015-01-07",12.3751,12.3751,12.2246,12.2623,294380.0],["2015-01-08",12.2999,12.3375,12.1494,12.2246,207940.0],["2015-01-09",12.1494,12.2999,12.1494,12.187,247053.0],["2015-01-12",12.2623,12.2623,12.0742,12.2246,203947.0],["2015-01-13",12.2246,12.2246,12.0366,12.1118,226127.0],["2015-01-14",12.0742,12.1494,11.8861,11.9613,559393.0],["2015-01-15",11.999,12.1494,11.8861,11.9237,464427.0],["2015-01-16",11.9613,12.1118,11.9237,12.0366,342353.0],["2015-01-20",11.999,12.0366,11.8109,11.8861,342193.0],["2015-01-21",11.8861,11.9237,11.7733,11.9237,193007.0],["2015-01-22",11.8861,12.0366,11.8861,12.0366,162593.0],["2015-01-23",12.0366,12.0366,11.9237,11.999,125467.0],["2015-01-26",12.0366,12.0742,11.9613,12.0742,251740.0],["2015-01-27",12.1118,12.1118,11.9613,11.9613,149213.0],["2015-01-28",11.9613,12.0742,11.9613,11.999,218200.0],["2015-01-29",12.0366,12.0366,11.9237,11.9613,233120.0],["2015-01-30",11.9613,12.0366,11.8109,11.8109,529173.0],["2015-02-02",11.8485,11.8861,11.51,11.5476,480747.0],["2015-02-03",11.5476,11.8109,11.5476,11.7733,411800.0],["2015-02-04",11.7357,11.7733,11.6604,11.7733,198953.0],["2015-02-05",11.8109,11.9613,11.7733,11.9613,368147.0],["2015-02-06",11.9613,11.9613,11.8485,11.9613,287073.0],["2015-02-09",11.9613,11.9613,11.8485,11.8861,149320.0],["2015-02-10",11.9237,11.9613,11.8485,11.8861,199580.0],["2015-02-11",11.8861,11.9237,11.8109,11.8109,125220.0],["2015-02-12",11.8861,11.999,11.8109,11.999,207433.0],["2015-02-13",11.9613,11.999,11.8861,11.999,144467.0],["2015-02-17",11.9613,12.0366,11.9237,11.999,197953.0],["2015-02-18",11.9613,12.0366,11.9237,12.0366,268120.0],["2015-02-19",12.0366,12.0742,11.9613,12.0742,144867.0],["2015-02-20",12.0366,12.0742,11.999,12.0742,112267.0],["2015-02-23",12.1494,12.1494,12.0366,12.1494,199633.0],["2015-02-24",12.1118,12.1494,11.999,12.0742,254627.0],["2015-02-25",12.1118,12.1118,12.0366,12.0366,158260.0],["2015-02-26",12.1118,12.1118,11.9613,12.0366,133053.0],["2015-02-27",12.1118,12.1118,11.9613,12.0742,171453.0],["2015-03-02",12.0742,12.1118,11.9613,12.1118,404787.0],["2015-03-03",12.1494,12.187,11.9613,11.9613,423660.0],["2015-03-04",11.999,12.187,11.8861,11.8861,376960.0],["2015-03-05",11.999,12.0366,11.9237,11.999,206767.0],["2015-03-06",11.999,11.999,11.7733,11.7733,648607.0],["2015-03-09",11.8485,11.8485,11.698,11.8485,379027.0],["2015-03-10",11.7733,11.8109,11.7357,11.7733,215667.0],["2015-03-11",11.8485,11.8485,11.7733,11.7733,219033.0],["2015-03-12",11.7733,11.8485,11.7733,11.8485,168707.0],["2015-03-13",11.8485,11.8861,11.698,11.8109,189420.0],["2015-03-16",11.8485,11.8861,11.8109,11.8861,156020.0],["2015-03-17",11.8861,11.9613,11.8109,11.9613,199153.0],["2015-03-18",12.0742,12.2246,11.9613,12.1118,624220.0],["2015-03-19",12.0742,12.2246,12.0366,12.0366,361020.0],["2015-03-20",12.0742,12.187,12.0742,12.1494,625847.0],["2015-03-23",12.187,12.2623,12.1118,12.187,1009427.0],["2015-03-24",12.2246,12.2999,12.1118,12.187,1243193.0],["2015-03-25",12.2623,12.3751,12.187,12.2999,597193.0],["2015-03-26",12.3375,12.3751,12.2623,12.2623,393653.0],["2015-03-27",12.4018,12.4405,12.2468,12.2468,307447.0],["2015-03-30",12.3243,12.363,12.1305,12.1305,371300.0],["2015-03-31",12.1692,12.2855,12.053,12.1692,591840.0],["2015-04-01",12.1692,12.208,12.0917,12.1692,724987.0],["2015-04-02",12.208,12.2468,12.0917,12.1692,509333.0],["2015-04-06",12.208,12.2855,12.1305,12.2855,523860.0],["2015-04-07",12.0762,12.3165,12.0762,12.3088,600467.0],["2015-04-08",12.3785,12.3785,12.2313,12.3553,584867.0],["2015-04-09",12.3553,12.363,12.2468,12.2468,563033.0],["2015-04-10",12.27,12.3785,12.2623,12.3243,718900.0],["2015-04-13",12.3243,12.3553,12.2855,12.2933,1183800.0],["2015-04-14",12.3088,12.3088,12.2313,12.2545,439167.0],["2015-04-15",12.239,12.2933,12.2312,12.2623,383400.0],["2015-04-16",12.27,12.2855,12.208,12.2623,244233.0],["2015-04-17",12.2778,12.3088,12.1692,12.1692,736933.0],["2015-04-20",12.1692,12.2235,12.1537,12.1847,447300.0],["2015-04-21",12.208,12.208,12.1305,12.1305,443733.0],["2015-04-22",12.1692,12.177,12.0297,12.0297,604900.0],["2015-04-23",12.0607,12.0685,11.9367,12.0142,928567.0],["2015-04-24",12.0142,12.115,12.0142,12.053,725467.0],["2015-04-27",12.053,12.1072,11.9677,11.9677,587700.0],["2015-04-28",11.9987,12.0065,11.9057,11.9057,1111100.0],["2015-04-29",11.8902,11.96,11.8282,11.8282,829967.0],["2015-04-30",11.8204,11.867,11.7197,11.7739,1063500.0],["2015-05-01",11.7817,11.8592,11.7197,11.7197,753300.0],["2015-05-04",11.7274,11.8127,11.7274,11.7817,738567.0],["2015-05-05",11.7894,11.7972,11.6112,11.6267,840733.0],["2015-05-06",11.6654,11.6964,11.4871,11.5569,994933.0],["2015-05-07",11.5569,11.5957,11.4871,11.5802,651033.0],["2015-05-08",11.6034,11.6964,11.5802,11.6732,564433.0],["2015-05-11",11.6344,11.6654,11.5492,11.5879,424700.0],["2015-05-12",11.6577,11.6577,11.2391,11.3631,1112167.0],["2015-05-13",11.3476,11.4174,11.2391,11.2701,1115167.0],["2015-05-14",11.3476,11.3476,11.2314,11.2701,615567.0],["2015-05-15",11.2469,11.3709,11.2081,11.3399,735633.0],["2015-05-18",11.3399,11.3631,11.2236,11.2469,584633.0],["2015-05-19",11.2546,11.2779,11.2004,11.2004,652167.0],["2015-05-20",11.2159,11.2391,11.1693,11.1693,507167.0],["2015-05-21",11.1616,11.2391,11.1616,11.1849,641600.0],["2015-05-22",11.1926,11.2004,11.0531,11.1151,952700.0],["2015-05-26",11.1228,11.1306,11.0143,11.0686,1151400.0],["2015-05-27",11.1073,11.1538,11.0763,11.1073,648900.0],["2015-05-28",11.1228,11.1461,11.0608,11.1228,731033.0],["2015-05-29",11.1461,11.1926,11.1151,11.1849,1172100.0],["2015-06-01",11.2236,11.2856,11.1771,11.2469,580467.0],["2015-06-02",11.2469,11.2469,11.1073,11.1616,745567.0],["2015-06-03",11.1616,11.1616,11.0453,11.0841,459133.0],["2015-06-04",11.0608,11.0763,10.9988,10.9988,414767.0],["2015-06-05",10.9678,10.9756,10.8361,10.8516,727167.0],["2015-06-08",10.8903,10.9446,10.8361,10.8516,593167.0],["2015-06-09",10.8671,10.9523,10.8283,10.9136,856967.0],["2015-06-10",10.9136,11.0221,10.8903,10.9368,622267.0],["2015-06-11",10.9601,11.0918,10.9446,11.0841,537533.0],["2015-06-12",11.1461,11.2701,11.1151,11.2236,930133.0],["2015-06-15",11.2236,11.2391,11.1228,11.1693,579400.0],["2015-06-16",11.1771,11.3166,11.1461,11.2236,847300.0],["2015-06-17",11.2624,11.4329,11.2159,11.4019,1046300.0],["2015-06-18",11.4096,11.5259,11.3941,11.4639,699667.0],["2015-06-19",11.4871,11.5104,11.4329,11.4794,726767.0],["2015-06-22",11.5026,11.6112,11.3941,11.4019,1225400.0],["2015-06-23",11.4096,11.4251,11.2934,11.3554,969833.0],["2015-06-24",11.3476,11.3864,11.2701,11.3011,657967.0],["2015-06-25",11.3321,11.3321,11.2391,11.2469,897000.0],["2015-06-26",11.295,11.3591,11.0224,11.0945,1237167.0],["2015-06-29",11.1026,11.2709,10.9903,10.9984,908400.0],["2015-06-30",10.9903,11.1747,10.9583,10.9903,986133.0],["2015-07-01",10.9903,11.1587,10.9422,11.1346,673967.0],["2015-07-02",11.2068,11.311,11.1346,11.1667,533533.0],["2015-07-06",11.1427,11.2709,11.1427,11.2709,657200.0],["2015-07-07",11.3992,11.5274,11.3751,11.4954,1159267.0],["2015-07-08",11.4553,11.5515,11.3912,11.4152,644067.0],["2015-07-09",11.4873,11.5034,11.2388,11.2469,622100.0],["2015-07-10",11.2469,11.4232,11.2228,11.3511,683533.0],["2015-07-13",11.3992,11.4553,11.311,11.319,528500.0],["2015-07-14",11.3431,11.4072,11.303,11.3511,606833.0],["2015-07-15",11.3431,11.3912,11.2789,11.3831,380933.0],["2015-07-16",11.3831,11.4713,11.3831,11.3992,342100.0],["2015-07-17",11.3992,11.4072,11.319,11.3751,284067.0],["2015-07-20",11.4072,11.4232,11.319,11.3671,275333.0],["2015-07-21",11.3431,11.4152,11.3431,11.3671,255900.0],["2015-07-22",11.3431,11.4232,11.335,11.3671,218000.0],["2015-07-23",11.3671,11.3751,11.1667,11.1827,700800.0],["2015-07-24",11.1747,11.2469,11.0946,11.1106,280433.0],["2015-07-27",11.1026,11.2228,11.0865,11.1827,470700.0],["2015-07-28",11.1988,11.2789,11.1827,11.2148,472633.0],["2015-07-29",11.2789,11.335,11.2228,11.303,768767.0],["2015-07-30",11.3912,11.3912,11.2709,11.311,499100.0],["2015-07-31",11.3751,11.4954,11.3431,11.4072,666433.0],["2015-08-03",11.4072,11.4473,11.3831,11.4393,490700.0],["2015-08-04",11.4393,11.4873,11.3831,11.4072,375400.0],["2015-08-05",11.4393,11.4393,11.319,11.3992,448967.0],["2015-08-06",11.4633,11.5114,11.2789,11.3831,957367.0],["2015-08-07",11.3591,11.3831,11.2789,11.303,577967.0],["2015-08-10",11.327,11.3831,11.2629,11.295,381033.0],["2015-08-11",11.2629,11.311,11.2068,11.2709,480500.0],["2015-08-12",11.2469,11.3431,11.1426,11.295,535000.0],["2015-08-13",11.303,11.303,11.1667,11.2228,1029700.0],["2015-08-14",11.2228,11.327,11.1988,11.295,912667.0],["2015-08-17",11.2869,11.3511,11.2709,11.327,544533.0],["2015-08-18",11.319,11.327,11.2629,11.303,385333.0],["2015-08-19",11.303,11.319,11.2148,11.2308,1781300.0],["2015-08-20",11.2068,11.4152,11.2068,11.3591,1067167.0],["2015-08-21",11.327,11.3831,11.0865,11.1426,913400.0],["2015-08-24",10.9022,11.1026,9.5554,10.7899,1255667.0],["2015-08-25",10.9022,11.0945,10.8621,10.8861,595333.0],["2015-08-26",10.9503,11.1266,10.9022,11.0785,652067.0],["2015-08-27",11.1346,11.311,11.0625,11.1988,624733.0],["2015-08-28",11.1747,11.2148,11.0946,11.1507,627100.0],["2015-08-31",11.1346,11.2709,11.0946,11.2308,601267.0],["2015-09-01",11.1587,11.2308,11.1026,11.1988,621433.0],["2015-09-02",11.2549,11.2709,11.0384,11.0865,598600.0],["2015-09-03",11.0946,11.2068,11.0465,11.1747,367100.0],["2015-09-04",11.1266,11.1827,11.0304,11.1346,488467.0],["2015-09-08",11.2148,11.2469,11.1507,11.1667,467933.0],["2015-09-09",11.1907,11.2388,11.0465,11.0545,508767.0],["2015-09-10",11.0304,11.0865,10.9583,11.0064,643633.0],["2015-09-11",10.9823,11.1186,10.9823,11.0865,407333.0],["2015-09-14",11.1186,11.2629,11.0946,11.2469,613433.0],["2015-09-15",11.2549,11.3671,11.1988,11.311,690300.0],["2015-09-16",11.327,11.3671,11.2549,11.3431,548500.0],["2015-09-17",11.3511,11.6557,11.1747,11.5194,921500.0],["2015-09-18",11.4473,11.5916,11.4312,11.5354,1500300.0],["2015-09-21",11.5515,11.6878,11.5435,11.6557,606133.0],["2015-09-22",11.6236,11.7278,11.5114,11.5274,365167.0],["2015-09-23",11.5515,11.6156,11.5274,11.5996,310233.0],["2015-09-24",11.5675,11.6316,11.4793,11.5835,676733.0],["2015-09-25",11.6316,11.6316,11.5034,11.5515,716767.0],["2015-09-28",11.5266,11.5515,11.0125,11.1452,1413800.0],["2015-09-29",11.1451,11.1949,10.8964,10.9544,1080367.0],["2015-09-30",11.029,11.1534,10.9378,11.0871,834433.0],["2015-10-01",11.0788,11.1369,11.0042,11.0705,402700.0],["2015-10-02",11.029,11.1534,10.9876,11.0622,507300.0],["2015-10-05",11.0954,11.3856,11.0788,11.3773,558600.0],["2015-10-06",11.3442,11.5183,11.3193,11.4934,407100.0],["2015-10-07",11.5266,11.7173,11.4934,11.7173,582700.0],["2015-10-08",11.7422,11.7671,11.6344,11.7007,442767.0],["2015-10-09",11.6925,11.6925,11.5929,11.6676,212967.0],["2015-10-12",11.6759,11.8003,11.6759,11.7837,316133.0],["2015-10-13",11.8417,11.8583,11.6676,11.7339,462700.0],["2015-10-14",11.7588,11.7754,11.6261,11.709,393567.0],["2015-10-15",11.7007,11.7422,11.5515,11.7339,294967.0],["2015-10-16",11.7505,11.7588,11.6676,11.7256,237400.0],["2015-10-19",11.709,11.7339,11.6676,11.7007,231667.0],["2015-10-20",11.6759,11.7671,11.6593,11.7505,296833.0],["2015-10-21",11.7754,11.8168,11.7173,11.7173,343167.0],["2015-10-22",11.7588,11.8583,11.7173,11.7671,463800.0],["2015-10-23",11.8334,11.8334,11.6925,11.792,285167.0],["2015-10-26",11.792,11.8003,11.709,11.7754,460467.0],["2015-10-27",11.7754,11.7754,11.6344,11.7007,452233.0],["2015-10-28",11.7007,11.792,11.5266,11.7754,413800.0],["2015-10-29",11.7422,11.792,11.6344,11.7173,213533.0],["2015-10-30",11.7754,11.7837,11.6261,11.6759,392233.0],["2015-11-02",11.6925,11.9164,11.6925,11.9164,468333.0],["2015-11-03",11.8998,11.9329,11.792,11.8666,395267.0],["2015-11-04",11.8085,11.85,11.4437,11.6759,905567.0],["2015-11-05",11.6676,11.6676,11.5598,11.651,462567.0],["2015-11-06",11.5846,11.6676,11.4437,11.5929,998600.0],["2015-11-09",11.5432,11.5764,11.4934,11.5349,517700.0],["2015-11-10",11.5266,11.651,11.4934,11.6095,617067.0],["2015-11-11",11.6095,11.6925,11.6012,11.6427,429533.0],["2015-11-12",11.6095,11.6427,11.4686,11.4686,403267.0],["2015-11-13",11.4851,11.6095,11.452,11.5929,538433.0],["2015-11-16",11.5846,11.6344,11.4934,11.6095,317033.0],["2015-11-17",11.5598,11.6012,11.452,11.51,308000.0],["2015-11-18",11.5266,11.5929,11.4768,11.5598,263633.0],["2015-11-19",11.6012,11.6925,11.5681,11.6759,250133.0],["2015-11-20",11.6925,11.7422,11.6095,11.6427,305900.0],["2015-11-23",11.6842,11.709,11.6178,11.6676,272467.0],["2015-11-24",11.6427,11.6842,11.5929,11.6676,252967.0],["2015-11-25",11.6427,11.6759,11.5349,11.6261,197933.0],["2015-11-27",11.6676,11.7505,11.6427,11.7339,164233.0],["2015-11-30",11.7256,11.7837,11.651,11.6842,673100.0],["2015-12-01",11.6925,11.7754,11.6676,11.7007,318700.0],["2015-12-02",11.6593,11.6842,11.4851,11.4934,549933.0],["2015-12-03",11.5183,11.5764,11.4603,11.5515,347700.0],["2015-12-04",11.5266,11.6012,11.51,11.5349,270333.0],["2015-12-07",11.5432,11.5432,11.0373,11.0539,1029300.0],["2015-12-08",11.029,11.1451,10.971,11.1286,688367.0],["2015-12-09",11.0788,11.1949,11.0456,11.112,692900.0],["2015-12-10",11.1451,11.2364,11.112,11.2032,279533.0],["2015-12-11",11.1866,11.2032,11.0125,11.0954,640400.0],["2015-12-14",11.0871,11.1451,10.5978,10.6642,957567.0],["2015-12-15",10.6725,10.9295,10.6227,10.8632,577767.0],["2015-12-16",10.9212,11.5847,10.8964,11.5515,1797900.0],["2015-12-17",11.5764,11.6842,11.5266,11.6012,998700.0],["2015-12-18",11.6095,11.8583,11.6012,11.792,2056000.0],["2015-12-21",11.8583,11.9164,11.7007,11.9164,716133.0],["2015-12-22",11.9081,12.0905,11.8832,12.0324,631467.0],["2015-12-23",12.0822,12.1485,12.049,12.132,651433.0],["2015-12-24",12.1402,12.1485,12.0407,12.049,238400.0],["2015-12-28",12.0573,12.0988,11.8998,12.0076,782167.0],["2015-12-29",12.0161,12.0676,11.8532,11.9046,580133.0],["2015-12-30",11.8789,11.9046,11.7503,11.7503,392733.0],["2015-12-31",11.7588,11.836,11.6988,11.6988,518867.0],["2016-01-04",11.6559,11.8017,11.6302,11.776,903433.0],["2016-01-05",11.7846,12.0676,11.7503,11.9132,880100.0],["2016-01-06",11.8961,11.9904,11.8446,11.9046,1116567.0],["2016-01-07",11.8103,11.8789,11.716,11.7245,558833.0],["2016-01-08",11.7417,11.7588,11.5873,11.5959,510500.0],["2016-01-11",11.6045,11.6559,11.4329,11.4501,630167.0],["2016-01-12",11.5101,11.5101,11.2871,11.3986,547200.0],["2016-01-13",11.3986,11.4243,10.9955,11.0813,539667.0],["2016-01-14",11.0212,11.0984,10.7554,11.0041,560433.0],["2016-01-15",10.7811,10.8154,10.4037,10.6867,774533.0],["2016-01-19",10.7039,10.7125,10.1893,10.2236,890967.0],["2016-01-20",10.0778,10.1207,9.3402,9.932,1327467.0],["2016-01-21",9.9405,10.1807,9.8291,9.8805,745267.0],["2016-01-22",9.9577,10.3865,9.9577,10.2579,646567.0],["2016-01-25",10.2665,10.3437,9.9062,9.9491,610667.0],["2016-01-26",10.0177,10.3522,9.9406,10.2922,534967.0],["2016-01-27",10.2665,10.3951,10.1035,10.1979,481133.0],["2016-01-28",10.2922,10.4466,10.1635,10.275,325333.0],["2016-01-29",10.4294,10.6267,10.3351,10.6267,804933.0],["2016-02-01",10.438,10.6696,10.4037,10.5066,413367.0],["2016-02-02",10.4723,10.498,10.3008,10.4123,414133.0],["2016-02-03",10.4809,10.6267,10.3694,10.6095,532033.0],["2016-02-04",10.5924,10.7725,10.5495,10.6696,340500.0],["2016-02-05",10.6696,10.7039,10.5324,10.5667,356000.0],["2016-02-08",10.5152,10.5323,10.1635,10.2236,555100.0],["2016-02-09",10.1378,10.1893,9.8891,9.9491,513933.0],["2016-02-10",10.0778,10.1893,9.8891,10.0435,422067.0],["2016-02-11",9.8634,9.9148,9.709,9.769,510100.0],["2016-02-12",9.7776,10.155,9.7776,10.0606,446967.0],["2016-02-16",10.1292,10.4552,10.1207,10.4466,524667.0],["2016-02-17",10.5238,10.7553,10.5066,10.7296,797200.0],["2016-02-18",11.0212,11.2871,10.7639,10.8754,1358400.0],["2016-02-19",10.7725,10.9698,10.721,10.9183,513133.0],["2016-02-22",10.9783,11.0984,10.9526,11.0641,650500.0],["2016-02-23",11.0555,11.1499,10.9612,11.047,331633.0],["2016-02-24",10.9783,11.1413,10.721,11.0813,311667.0],["2016-02-25",11.1327,11.1756,11.047,11.1499,451433.0],["2016-02-26",11.1842,11.4158,11.1585,11.2185,378233.0],["2016-02-29",11.2185,11.3557,11.1585,11.1756,484667.0],["2016-03-01",11.2614,11.2957,11.1585,11.27,340667.0],["2016-03-02",11.27,11.3643,11.1928,11.3643,383867.0],["2016-03-03",11.4329,11.6302,11.39,11.6216,389133.0],["2016-03-04",11.8446,11.9733,11.7503,11.8961,578600.0],["2016-03-07",11.9218,11.9647,11.8275,11.9218,590167.0],["2016-03-08",11.9218,11.9304,11.6816,11.7588,465367.0],["2016-03-09",11.836,11.9904,11.6988,11.9647,559233.0],["2016-03-10",11.999,12.0076,11.8789,11.9904,580233.0],["2016-03-11",12.0076,12.2134,11.8961,12.1963,982133.0],["2016-03-14",12.1362,12.1705,11.8789,12.0419,1013567.0],["2016-03-15",12.1664,12.2375,11.9618,12.0063,592233.0],["2016-03-16",12.0063,12.2375,11.9618,12.2375,433567.0],["2016-03-17",12.2375,12.5043,12.1931,12.3532,472333.0],["2016-03-18",12.362,12.4777,12.2731,12.3087,1111067.0],["2016-03-21",12.3087,12.4599,12.2731,12.4421,804000.0],["2016-03-22",12.3976,12.4954,12.3443,12.4688,339267.0],["2016-03-23",12.4243,12.451,12.1931,12.2109,397867.0],["2016-03-24",12.1486,12.3087,12.0508,12.2553,482567.0],["2016-03-28",12.282,12.3176,12.1575,12.2286,761800.0],["2016-03-29",12.2379,12.4406,12.1457,12.3945,478767.0],["2016-03-30",12.4129,12.5235,12.2747,12.33,381467.0],["2016-03-31",12.5051,12.5512,12.3945,12.5235,481500.0],["2016-04-01",12.4775,12.5235,12.3577,12.4775,387100.0],["2016-04-04",12.4682,12.5235,12.4129,12.459,333200.0],["2016-04-05",12.3945,12.5051,12.3577,12.4222,472367.0],["2016-04-06",12.4406,12.4959,12.3853,12.4959,296100.0],["2016-04-07",12.4406,12.5327,12.4037,12.4959,417200.0],["2016-04-08",12.5235,12.6249,12.4498,12.4682,223500.0],["2016-04-11",12.4775,12.717,12.4775,12.6525,411400.0],["2016-04-12",12.671,12.8,12.6525,12.7263,304267.0],["2016-04-13",12.7263,12.8092,12.7263,12.8,235967.0],["2016-04-14",12.8,12.8,12.6986,12.7447,186467.0],["2016-04-15",12.7447,12.8184,12.7078,12.7908,230300.0],["2016-04-18",12.7078,12.8645,12.6986,12.8092,225433.0],["2016-04-19",12.8368,12.9014,12.8184,12.8829,200200.0],["2016-04-20",12.8645,12.9014,12.7816,12.7908,730067.0],["2016-04-21",12.7816,12.8645,12.7355,12.7816,444667.0],["2016-04-22",12.7723,12.9014,12.7355,12.8,315700.0],["2016-04-25",12.8276,12.9566,12.7816,12.929,626133.0],["2016-04-26",12.9382,12.9935,12.8737,12.9382,321367.0],["2016-04-27",12.9198,13.0027,12.8553,12.9935,474067.0],["2016-04-28",12.9751,13.058,12.9013,13.0488,516233.0],["2016-04-29",13.058,13.0857,12.929,13.0857,588200.0],["2016-05-02",13.1317,13.1317,12.9014,12.9474,434800.0],["2016-05-03",13.1041,13.1686,12.9659,13.0764,586033.0],["2016-05-04",12.9474,13.1041,12.8092,13.1041,512433.0],["2016-05-05",13.1133,13.2239,13.0672,13.2239,634633.0],["2016-05-06",13.2515,13.4358,13.1962,13.4358,715000.0],["2016-05-09",13.4543,13.6386,13.4451,13.6201,635267.0],["2016-05-10",13.5925,13.7399,13.5464,13.7307,560700.0],["2016-05-11",13.7123,13.9335,13.6662,13.8321,767000.0],["2016-05-12",13.869,13.915,13.786,13.9058,507067.0],["2016-05-13",13.915,13.9242,13.786,13.869,504133.0],["2016-05-16",13.8966,13.9611,13.869,13.9335,459133.0],["2016-05-17",13.9427,14.0533,13.7584,13.869,721667.0],["2016-05-18",13.9242,13.9519,13.5188,13.7307,560533.0],["2016-05-19",13.6201,13.6754,13.3621,13.6754,887433.0],["2016-05-20",13.7676,13.8413,13.6294,13.7584,577233.0],["2016-05-23",13.8321,13.8597,13.6939,13.7676,445500.0],["2016-05-24",13.8597,13.9335,13.7123,13.7399,494933.0],["2016-05-25",13.7768,13.7768,13.6109,13.7584,628167.0],["2016-05-26",13.7676,13.8229,13.7492,13.786,598033.0],["2016-05-27",13.8044,13.8137,13.7031,13.7952,428833.0],["2016-05-31",13.786,13.8229,13.6754,13.8137,493600.0],["2016-06-01",13.786,13.9611,13.7584,13.9611,444500.0],["2016-06-02",13.9795,14.0256,13.9335,13.998,555733.0],["2016-06-03",14.0625,14.1362,13.9887,14.0072,450567.0],["2016-06-06",14.0993,14.256,14.0809,14.1915,549733.0],["2016-06-07",14.2099,14.2836,14.1546,14.2652,399267.0],["2016-06-08",14.2652,14.3205,14.2376,14.3205,279667.0],["2016-06-09",14.3297,14.3942,14.3021,14.3758,346967.0],["2016-06-10",14.3297,14.4034,14.3113,14.385,605433.0],["2016-06-13",14.385,14.4403,14.2652,14.2836,517667.0],["2016-06-14",14.2836,14.3574,14.1086,14.1546,616800.0],["2016-06-15",14.127,14.3574,14.127,14.2007,532267.0],["2016-06-16",14.2191,14.3021,14.1546,14.2468,663467.0],["2016-06-17",14.2929,14.3758,14.1178,14.256,1217300.0],["2016-06-20",14.3389,14.4311,14.3205,14.4034,519100.0],["2016-06-21",14.4034,14.4495,14.3666,14.4034,773833.0],["2016-06-22",14.4495,14.4495,14.3021,14.3297,502633.0],["2016-06-23",14.4219,14.4219,14.3389,14.3758,381500.0],["2016-06-24",14.2652,14.5877,14.0348,14.5324,1660500.0],["2016-06-27",14.5601,14.5877,14.1915,14.3574,909600.0],["2016-06-28",14.5665,14.6141,14.4239,14.6046,972700.0],["2016-06-29",14.6236,14.7187,14.519,14.6616,682100.0],["2016-06-30",14.6806,14.9279,14.5951,14.9279,879733.0],["2016-07-01",14.9279,14.9944,14.8423,14.9279,423133.0],["2016-07-05",14.9183,14.9564,14.8328,14.8898,477967.0],["2016-07-06",14.8803,15.08,14.7472,15.08,720867.0],["2016-07-07",15.042,15.042,14.9279,14.9659,381267.0],["2016-07-08",14.9849,15.099,14.9374,15.061,345467.0],["2016-07-11",15.0705,15.2036,14.9754,15.2036,360900.0],["2016-07-12",15.2036,15.2131,15.118,15.1751,471967.0],["2016-07-13",15.1941,15.2131,15.099,15.2131,370267.0],["2016-07-14",15.1941,15.1941,15.099,15.118,412867.0],["2016-07-15",15.118,15.1561,15.0515,15.1561,295567.0],["2016-07-18",15.1846,15.3272,15.1561,15.3082,517767.0],["2016-07-19",15.3462,15.4413,15.2797,15.4413,528233.0],["2016-07-20",15.4033,15.4888,15.3557,15.4413,361967.0],["2016-07-21",15.4033,15.5174,15.4033,15.4698,347133.0],["2016-07-22",15.4508,15.5554,15.4508,15.5269,338000.0],["2016-07-25",15.5364,15.6029,15.4603,15.5934,468200.0],["2016-07-26",15.5934,15.6695,15.5554,15.6315,625767.0],["2016-07-27",15.6695,15.6885,15.5649,15.66,350633.0],["2016-07-28",15.6695,15.8882,15.6124,15.8787,486833.0],["2016-07-29",15.8787,15.9642,15.7551,15.9547,573000.0],["2016-08-01",15.9547,16.1449,15.8597,16.0783,600000.0],["2016-08-02",16.0688,16.1069,15.8026,15.8501,539600.0],["2016-08-03",15.8501,16.0783,15.7836,16.0783,556967.0],["2016-08-04",16.0118,16.0118,15.3177,15.717,1130333.0],["2016-08-05",15.7551,15.9738,15.698,15.7265,650933.0],["2016-08-08",15.7931,15.8121,15.5934,15.6124,500267.0],["2016-08-09",15.6885,15.8026,15.641,15.717,442067.0],["2016-08-10",15.717,15.7741,15.622,15.679,310867.0],["2016-08-11",15.6315,15.641,15.3462,15.5459,629300.0],["2016-08-12",15.5459,15.6695,15.5364,15.5554,326733.0],["2016-08-15",15.5459,15.679,15.5459,15.6124,383400.0],["2016-08-16",15.5934,15.6124,15.4223,15.4223,418833.0],["2016-08-17",15.4223,15.4603,15.2416,15.3843,580300.0],["2016-08-18",15.3842,15.5364,15.3557,15.4603,295567.0],["2016-08-19",15.4603,15.5364,15.4033,15.4793,312667.0],["2016-08-22",15.4698,15.5839,15.4508,15.5459,226433.0],["2016-08-23",15.5934,15.7741,15.5744,15.717,398000.0],["2016-08-24",15.7361,15.7551,15.5649,15.6124,311000.0],["2016-08-25",15.5649,15.6885,15.5554,15.6695,212267.0],["2016-08-26",15.6885,15.7646,15.3842,15.4793,583500.0],["2016-08-29",15.5174,15.641,15.5174,15.5554,277100.0],["2016-08-30",15.5649,15.6315,15.5079,15.6029,222733.0],["2016-08-31",15.5554,15.6885,15.5079,15.679,326667.0],["2016-09-01",15.6885,15.698,15.5174,15.6505,374933.0],["2016-09-02",15.6885,15.9357,15.6885,15.9357,462333.0],["2016-09-06",15.9738,15.9738,15.7361,15.9357,394200.0],["2016-09-07",15.9262,16.0498,15.9072,16.0308,476700.0],["2016-09-08",16.0213,16.0879,15.9738,15.9833,446767.0],["2016-09-09",15.9167,15.9452,15.2416,15.2416,1004433.0],["2016-09-12",15.1941,15.3843,14.9374,15.2702,990600.0],["2016-09-13",15.2606,15.3177,15.1085,15.118,506533.0],["2016-09-14",15.1941,15.3652,15.1465,15.2606,399133.0],["2016-09-15",15.2797,15.4508,15.1656,15.3938,323367.0],["2016-09-16",15.2987,15.3557,15.1561,15.1561,1155433.0],["2016-09-19",15.2036,15.4888,15.2036,15.4603,535700.0],["2016-09-20",15.5174,15.5744,15.4603,15.4888,545833.0],["2016-09-21",15.5554,15.6029,15.3177,15.4888,910933.0],["2016-09-22",15.5744,15.7361,15.5364,15.7075,470200.0],["2016-09-23",15.641,15.7551,15.622,15.7075,444167.0],["2016-09-26",15.7075,15.9167,15.698,15.7456,664433.0],["2016-09-27",15.7836,15.9262,15.6695,15.8406,841367.0],["2016-09-28",15.8504,15.9092,15.7134,15.8896,618867.0],["2016-09-29",15.87,15.8994,15.7329,15.8015,455367.0],["2016-09-30",15.8113,15.8994,15.6155,15.6155,549467.0],["2016-10-03",15.5861,15.6155,15.2141,15.2239,708767.0],["2016-10-04",15.2239,15.2434,14.5973,14.6364,1282767.0],["2016-10-05",14.656,14.7539,14.5679,14.5875,723800.0],["2016-10-06",14.5287,14.6462,14.3917,14.4896,562433.0],["2016-10-07",14.519,14.6756,14.4602,14.5483,509367.0],["2016-10-10",14.6169,14.7441,14.5777,14.656,398167.0],["2016-10-11",14.6364,14.705,14.5287,14.6267,337433.0],["2016-10-12",14.5973,14.8714,14.5581,14.7931,381500.0],["2016-10-13",14.7539,15.0085,14.7148,14.9595,347500.0],["2016-10-14",15.0085,15.0085,14.8714,14.9008,282367.0],["2016-10-17",14.9301,15.028,14.9106,14.9595,274833.0],["2016-10-18",15.0672,15.1553,14.9595,15.077,333367.0],["2016-10-19",15.0966,15.1357,14.9595,14.9889,303567.0],["2016-10-20",14.9791,15.0574,14.9106,14.9791,256600.0],["2016-10-21",14.9791,15.0868,14.9301,15.077,214633.0],["2016-10-24",15.0868,15.3022,15.077,15.2336,391933.0],["2016-10-25",15.263,15.4686,15.263,15.4392,245100.0],["2016-10-26",15.4197,15.4392,15.2434,15.4099,241833.0],["2016-10-27",15.4784,15.4882,15.0672,15.1749,416000.0],["2016-10-28",15.1847,15.3315,15.1162,15.1847,326333.0],["2016-10-31",15.2434,15.3903,15.2239,15.3413,531900.0],["2016-11-01",15.3413,15.3707,15.0672,15.1455,394267.0],["2016-11-02",16.1735,16.1735,15.4197,15.6448,853700.0],["2016-11-03",15.7134,16.0658,15.6448,15.9288,651267.0],["2016-11-04",15.9385,15.9973,15.8896,15.919,512067.0],["2016-11-07",16.0462,16.1344,16.0071,16.1344,677200.0],["2016-11-08",16.1441,16.3008,16.0364,16.242,636333.0],["2016-11-09",15.9385,16.3008,15.8602,16.1246,561467.0],["2016-11-10",16.1539,16.2127,15.7134,15.7232,719300.0],["2016-11-11",15.6742,15.9288,15.6742,15.8504,445533.0],["2016-11-14",15.8798,16.0462,15.8211,15.87,640800.0],["2016-11-15",15.8602,16.0169,15.7036,15.9973,612200.0],["2016-11-16",16.0462,16.2225,16.0364,16.1539,515333.0],["2016-11-17",16.1539,16.2029,16.0658,16.1246,512200.0],["2016-11-18",16.1735,16.242,16.0854,16.1735,432200.0],["2016-11-21",16.2323,16.3204,16.2029,16.2323,308633.0],["2016-11-22",16.3302,16.4574,16.2616,16.3889,588400.0],["2016-11-23",16.3595,16.3987,16.1246,16.1637,466000.0],["2016-11-25",16.1637,16.3204,16.1637,16.3106,204400.0],["2016-11-28",16.3791,16.5945,16.3497,16.526,555400.0],["2016-11-29",16.526,16.8882,16.5064,16.8001,681267.0],["2016-11-30",16.8099,16.8099,16.4672,16.6043,970667.0],["2016-12-01",16.5945,16.6239,16.1931,16.2714,533267.0],["2016-12-02",16.3106,16.5749,16.2518,16.4672,734700.0],["2016-12-05",16.5162,16.849,16.4868,16.8295,738567.0],["2016-12-06",16.8392,17.0644,16.8392,16.9372,598400.0],["2016-12-07",16.9372,17.2113,16.9372,17.2015,752133.0],["2016-12-08",17.1917,17.2896,17.0546,17.1819,822000.0],["2016-12-09",17.1917,17.3092,17.1819,17.2211,593000.0],["2016-12-12",17.2504,17.27,16.9372,16.9469,497300.0],["2016-12-13",16.9763,17.0351,16.8197,16.8588,473067.0],["2016-12-14",16.9371,16.9763,16.5945,16.6826,547500.0],["2016-12-15",16.6141,16.6337,16.0854,16.3008,1284067.0],["2016-12-16",16.3204,16.7707,16.3204,16.6434,1032700.0],["2016-12-19",16.712,17.0742,16.6826,17.0644,590567.0],["2016-12-20",17.084,17.133,16.9371,17.0742,533500.0],["2016-12-21",17.0742,17.27,16.9763,17.1232,480900.0],["2016-12-22",17.1036,17.2896,17.0351,17.27,390267.0],["2016-12-23",17.3288,17.3288,17.1917,17.2504,446200.0],["2016-12-27",17.2798,17.3483,17.084,17.2015,655500.0],["2016-12-28",17.2116,17.3023,16.8286,17.1007,764833.0],["2016-12-29",17.0302,17.403,17.0302,17.3123,406833.0],["2016-12-30",17.3224,17.3426,17.1108,17.1511,370600.0],["2017-01-03",17.1813,17.3426,17.1511,17.3023,478733.0],["2017-01-04",17.2619,17.4836,17.2619,17.3224,482967.0],["2017-01-05",17.3426,17.4736,17.2821,17.4433,418767.0],["2017-01-06",17.4534,17.4736,17.3426,17.3627,290700.0],["2017-01-09",17.4433,17.4736,17.2216,17.2216,340600.0],["2017-01-10",17.2418,17.3526,17.131,17.3023,481000.0],["2017-01-11",17.3325,17.6348,17.3023,17.5441,686000.0],["2017-01-12",17.5844,17.6348,17.4333,17.5844,305867.0],["2017-01-13",17.5844,17.6348,17.4736,17.6247,299800.0],["2017-01-17",17.6348,17.6953,17.524,17.534,322967.0],["2017-01-18",17.6046,17.7053,17.4937,17.6247,274133.0],["2017-01-19",17.6247,17.6247,17.4736,17.5743,266233.0],["2017-01-20",17.5945,17.6449,17.5441,17.6348,163233.0],["2017-01-23",17.6852,17.796,17.6146,17.7658,308300.0],["2017-01-24",17.796,18.1185,17.7658,17.927,552733.0],["2017-01-25",17.927,17.9875,17.8162,17.8565,357233.0],["2017-01-26",17.9472,18.058,17.8464,18.0278,281433.0],["2017-01-27",18.0883,18.1386,17.8666,17.9673,376767.0],["2017-01-30",17.9875,18.0177,17.6449,17.8464,616067.0],["2017-01-31",17.8666,17.8867,17.2922,17.7658,758167.0],["2017-02-01",17.8263,18.0681,17.796,17.9573,473267.0],["2017-02-02",17.9472,18.0379,17.8867,17.9673,324767.0],["2017-02-03",18.0278,18.1084,17.9573,18.0076,315467.0],["2017-02-06",18.048,18.189,18.0177,18.1487,421267.0],["2017-02-07",18.1286,18.2394,18.0379,18.1588,357300.0],["2017-02-08",18.189,18.2797,18.0883,18.2797,328200.0],["2017-02-09",18.2797,18.31,18.1991,18.2495,301400.0],["2017-02-10",18.2495,18.4006,18.2495,18.3503,289700.0],["2017-02-13",18.3805,18.5417,18.3805,18.4208,417633.0],["2017-02-14",18.3906,18.4309,18.1991,18.2697,448367.0],["2017-02-15",18.2999,18.3603,17.796,18.1286,957367.0],["2017-02-16",18.31,18.8541,18.2394,18.8541,858200.0],["2017-02-17",18.844,18.8944,18.6022,18.844,461867.0],["2017-02-21",18.8944,19.0053,18.7634,19.0053,363400.0],["2017-02-22",19.0254,19.3378,18.9952,19.3177,642267.0],["2017-02-23",19.3177,19.4487,19.1867,19.237,765367.0],["2017-02-24",19.237,19.3277,19.106,19.3076,456367.0],["2017-02-27",19.3479,19.4789,19.3076,19.3781,418367.0],["2017-02-28",19.3781,19.4789,19.2673,19.3882,684167.0],["2017-03-01",19.3882,19.4688,19.2471,19.4487,495333.0],["2017-03-02",19.4688,19.489,19.358,19.4386,302033.0],["2017-03-03",19.4487,19.4789,19.3177,19.4688,306300.0],["2017-03-06",19.4285,19.4285,19.2572,19.3781,375100.0],["2017-03-07",19.3479,19.489,19.3277,19.358,310900.0],["2017-03-08",19.4084,19.4184,19.0254,19.0355,583267.0],["2017-03-09",18.9952,19.2068,18.8037,18.8541,557667.0],["2017-03-10",18.9851,19.368,18.9851,19.358,603700.0],["2017-03-13",19.3479,19.5091,19.1967,19.227,446933.0],["2017-03-14",19.3378,19.4688,19.237,19.358,476200.0],["2017-03-15",19.4386,19.8316,19.4184,19.7409,802600.0],["2017-03-16",19.8014,19.882,19.5797,19.6401,513100.0],["2017-03-17",19.7006,20.013,19.6905,19.9827,901200.0],["2017-03-20",20.0029,20.3254,20.0029,20.0533,557733.0],["2017-03-21",20.0533,20.1742,19.9626,20.0734,543133.0],["2017-03-22",20.1137,20.2851,20.0331,20.2145,554100.0],["2017-03-23",20.2145,20.406,20.1641,20.2447,644800.0],["2017-03-24",20.3455,20.3959,20.1843,20.2246,519533.0],["2017-03-27",20.2347,20.406,20.1944,20.3858,630767.0],["2017-03-28",20.3959,20.7184,20.3959,20.5672,890533.0],["2017-03-29",20.6499,20.8461,20.6189,20.7738,723233.0],["2017-03-30",20.7738,20.8565,20.7222,20.8151,542367.0],["2017-03-31",20.8668,20.9391,20.7635,20.8461,563133.0],["2017-04-03",20.8565,20.9184,20.7532,20.8151,429433.0],["2017-04-04",20.8255,21.1457,20.8048,21.0114,724900.0],["2017-04-05",21.0217,21.094,20.8151,20.9081,779033.0],["2017-04-06",20.8771,20.9391,20.7118,20.9081,425867.0],["2017-04-07",20.9288,21.0114,20.8255,20.8565,436967.0],["2017-04-10",20.8565,20.9184,20.7841,20.8771,381800.0],["2017-04-11",20.9081,21.156,20.8151,21.0527,663567.0],["2017-04-12",21.0734,21.1767,21.0631,21.125,507000.0],["2017-04-13",21.1457,21.3213,21.094,21.2593,413533.0],["2017-04-17",21.311,21.5589,21.3007,21.5176,650267.0],["2017-04-18",21.5382,21.5899,21.2903,21.373,512767.0],["2017-04-19",21.373,21.4349,21.1457,21.1973,427500.0],["2017-04-20",21.1973,21.342,20.9598,21.1354,658367.0],["2017-04-21",21.1973,21.3213,21.1147,21.1664,421667.0],["2017-04-24",21.249,21.3626,20.9288,21.0734,741500.0],["2017-04-25",21.0734,21.218,21.0011,21.1457,572400.0],["2017-04-26",21.1767,21.3936,21.1354,21.28,447200.0],["2017-04-27",21.3626,21.5382,21.2593,21.3833,517900.0],["2017-04-28",21.4453,21.4453,20.9701,21.0321,737067.0],["2017-05-01",21.0734,21.373,21.0734,21.125,690667.0],["2017-05-02",21.0734,21.1044,18.6975,20.0301,2175133.0],["2017-05-03",20.1437,20.1437,19.6582,19.7305,997633.0],["2017-05-04",19.7615,19.7718,19.3689,19.6788,1027733.0],["2017-05-05",19.7408,19.9577,19.6065,19.8854,981700.0],["2017-05-08",19.8854,19.9474,19.2863,19.3276,1166000.0],["2017-05-09",19.2966,19.3069,18.2843,18.3462,2631333.0],["2017-05-10",18.3462,18.7285,18.3359,18.4599,1000533.0],["2017-05-11",18.4495,18.5528,18.3256,18.4392,744267.0],["2017-05-12",18.5012,18.7078,18.3359,18.3462,496567.0],["2017-05-15",18.3876,18.5322,18.3462,18.4496,608233.0],["2017-05-16",18.4495,18.6458,18.4495,18.4702,627833.0],["2017-05-17",18.4702,18.5942,18.3462,18.3876,619600.0],["2017-05-18",18.3772,18.5632,18.2739,18.4805,406100.0],["2017-05-19",18.4599,18.6871,18.4599,18.5838,386200.0],["2017-05-22",18.6148,18.9247,18.6148,18.8731,474833.0],["2017-05-23",18.9764,19.0384,18.8524,19.0384,367167.0],["2017-05-24",19.0384,19.1727,19.0177,19.1107,322300.0],["2017-05-25",19.1313,19.2656,19.09,19.214,415033.0],["2017-05-26",19.1933,19.2553,19.0384,19.2346,291367.0],["2017-05-30",19.2346,19.2863,19.152,19.214,283567.0],["2017-05-31",19.2346,19.3896,19.028,19.214,377500.0],["2017-06-01",19.2863,19.4619,19.1726,19.3586,476933.0],["2017-06-02",19.4722,19.6065,19.3793,19.5342,315933.0],["2017-06-05",19.4722,19.5239,19.245,19.2966,372200.0],["2017-06-06",19.3379,19.3379,19.1107,19.2243,278667.0],["2017-06-07",19.214,19.3276,19.1107,19.1727,273467.0],["2017-06-08",19.1417,19.5652,19.1313,19.5445,352700.0],["2017-06-09",19.5445,19.6685,19.4412,19.6375,445200.0],["2017-06-12",19.6478,19.8751,19.6375,19.7821,448633.0],["2017-06-13",19.7821,19.9267,19.7098,19.8441,345933.0],["2017-06-14",19.8028,19.8854,19.5859,19.8441,711000.0],["2017-06-15",19.8028,19.8854,19.7408,19.8028,274600.0],["2017-06-16",19.8544,20.0817,19.8131,20.061,754167.0],["2017-06-19",20.247,20.2986,20.1127,20.2263,385067.0],["2017-06-20",20.2883,20.2883,19.9267,20.092,403767.0],["2017-06-21",20.1437,20.2263,19.8648,19.8648,377833.0],["2017-06-22",19.9577,20.0507,19.9164,19.9887,301033.0],["2017-06-23",20.1024,20.3916,20.0714,20.3916,686267.0],["2017-06-26",20.4949,20.5879,20.2883,20.4123,547033.0],["2017-06-27",20.4123,20.4123,19.9474,20.0404,900100.0],["2017-06-28",20.0404,20.157,19.6905,20.0828,588067.0],["2017-06-29",19.9556,20.051,19.6693,19.7753,456000.0],["2017-06-30",19.6905,19.9449,19.6799,19.7541,403733.0],["2017-07-03",19.7647,20.0934,19.7647,20.051,248733.0],["2017-07-05",20.051,20.2206,19.9449,20.0828,395967.0],["2017-07-06",19.9449,20.0616,19.8813,19.9449,341833.0],["2017-07-07",19.9237,19.9237,19.542,19.5844,415033.0],["2017-07-10",19.6268,19.7753,19.5844,19.6481,313033.0],["2017-07-11",19.6905,19.8495,19.6799,19.7965,310567.0],["2017-07-12",19.8495,20.104,19.8389,19.9131,210900.0],["2017-07-13",19.9343,20.0086,19.4678,19.5632,447300.0],["2017-07-14",19.6162,19.8495,19.5844,19.7753,337433.0],["2017-07-17",19.8283,19.8919,19.7329,19.7859,227967.0],["2017-07-18",19.7541,19.7647,19.3618,19.4678,447867.0],["2017-07-19",19.4678,19.8601,19.436,19.6693,447467.0],["2017-07-20",19.6587,19.7435,19.5738,19.7011,316333.0],["2017-07-21",19.7541,19.9662,19.6693,19.9237,328733.0],["2017-07-24",19.945,19.9768,19.7223,19.7435,231967.0],["2017-07-25",19.7435,19.8813,19.5738,19.6799,477167.0],["2017-07-26",19.7011,19.8071,19.6375,19.7435,269700.0],["2017-07-27",19.8177,19.8177,19.6693,19.8071,284600.0],["2017-07-28",19.8813,19.8813,19.6268,19.7223,390433.0],["2017-07-31",19.8283,20.0086,19.7329,19.9555,547900.0],["2017-08-01",20.0192,20.051,19.8707,20.0404,520633.0],["2017-08-02",19.9131,20.1358,19.8495,19.8601,453167.0],["2017-08-03",19.8283,20.0086,19.7011,19.8389,411033.0],["2017-08-04",19.8813,19.9874,19.7435,19.9768,321900.0],["2017-08-07",20.0616,20.2418,19.9343,20.21,444633.0],["2017-08-08",20.2418,20.3161,20.0934,20.2631,363333.0],["2017-08-09",20.157,20.3585,20.157,20.2524,300133.0],["2017-08-10",20.2206,20.2842,19.9025,19.9768,422533.0],["2017-08-11",19.8495,19.9449,19.6693,19.9237,336800.0],["2017-08-14",20.0616,20.263,19.9556,20.1464,321767.0],["2017-08-15",20.1146,20.1888,20.0192,20.157,237967.0],["2017-08-16",20.0934,20.2206,19.9449,20.1782,243233.0],["2017-08-17",20.2312,20.2418,20.0404,20.0404,203133.0],["2017-08-18",20.0722,20.1994,19.9768,20.1888,273333.0],["2017-08-21",20.1464,20.2312,20.0404,20.21,240600.0],["2017-08-22",20.2418,20.4009,20.2312,20.2737,268967.0],["2017-08-23",20.2524,20.3373,20.1782,20.21,215367.0],["2017-08-24",20.2737,20.2843,20.157,20.21,227000.0],["2017-08-25",20.2843,20.3267,20.1888,20.2524,153367.0],["2017-08-28",20.2949,20.3585,20.1676,20.1888,211200.0],["2017-08-29",20.1464,20.2206,19.9662,19.9874,333800.0],["2017-08-30",20.0192,20.1782,19.9662,20.0934,223867.0],["2017-08-31",20.157,20.3055,20.104,20.2206,303433.0],["2017-09-01",20.1994,20.3479,20.157,20.3161,232800.0],["2017-09-05",20.3267,20.3479,19.8813,19.9343,667733.0],["2017-09-06",20.0086,20.1252,19.9343,19.998,262567.0],["2017-09-07",19.9874,20.0404,19.9025,20.0086,217467.0],["2017-09-08",19.9768,20.0298,19.9131,19.9874,201500.0],["2017-09-11",19.9662,20.1994,19.9662,20.1252,213367.0],["2017-09-12",20.1676,20.2418,20.104,20.21,167467.0],["2017-09-13",20.157,20.2206,20.0722,20.1464,271267.0],["2017-09-14",20.1464,20.1888,20.0934,20.1464,594367.0],["2017-09-15",20.1994,20.3055,20.1782,20.2418,580233.0],["2017-09-18",20.2843,20.4009,20.1782,20.3797,333800.0],["2017-09-19",20.4115,20.5599,20.4009,20.4857,308467.0],["2017-09-20",20.5281,20.613,20.4221,20.5387,276033.0],["2017-09-21",20.5812,20.6024,20.4221,20.4857,221967.0],["2017-09-22",20.5705,20.6872,20.5175,20.6448,428067.0],["2017-09-25",20.6978,20.8144,20.5387,20.7932,564933.0],["2017-09-26",20.825,20.9629,20.7402,20.9099,615433.0],["2017-09-27",20.9207,21.0513,20.4638,20.627,772767.0],["2017-09-28",20.627,20.6705,20.3441,20.5291,443900.0],["2017-09-29",20.5944,20.6705,20.5182,20.5835,383500.0],["2017-10-02",20.5944,20.6814,20.5508,20.6705,236533.0],["2017-10-03",20.6705,20.7793,20.6596,20.7575,259267.0],["2017-10-04",20.7793,20.7793,20.6923,20.7684,188500.0],["2017-10-05",20.7684,20.8228,20.7249,20.7793,236333.0],["2017-10-06",20.7032,20.714,20.5182,20.5617,298433.0],["2017-10-09",20.5944,20.6705,20.54,20.5726,202667.0],["2017-10-10",20.6052,20.6814,20.5508,20.627,229900.0],["2017-10-11",20.5944,20.7358,20.5944,20.6488,182633.0],["2017-10-12",20.6488,20.7467,20.5944,20.6923,178967.0],["2017-10-13",20.8011,20.8555,20.714,20.7902,187833.0],["2017-10-16",20.8011,20.9207,20.7793,20.8663,253333.0],["2017-10-17",20.8663,20.9643,20.8119,20.8663,165500.0],["2017-10-18",20.899,20.9425,20.8446,20.8772,130100.0],["2017-10-19",20.8663,20.9207,20.7575,20.9207,146533.0],["2017-10-20",20.9643,20.9643,20.7902,20.8228,169267.0],["2017-10-23",20.8011,20.8228,20.5726,20.6488,255233.0],["2017-10-24",20.714,20.7793,20.4964,20.5182,288133.0],["2017-10-25",20.54,20.6705,20.1592,20.3441,390567.0],["2017-10-26",20.3441,20.4312,19.8763,19.8981,483300.0],["2017-10-27",20.0069,20.1374,19.7132,20.1266,388500.0],["2017-10-30",20.181,20.268,19.8763,19.9416,310800.0],["2017-10-31",19.9416,20.0069,19.8872,19.909,387433.0],["2017-11-01",19.909,20.0395,19.8981,19.996,369033.0],["2017-11-02",20.1265,20.1918,19.8546,19.9742,446067.0],["2017-11-03",19.9416,20.0286,19.6696,19.7131,473967.0],["2017-11-06",19.7023,19.7349,19.2018,19.2889,900033.0],["2017-11-07",19.2889,19.55,19.2671,19.3541,417100.0],["2017-11-08",19.3215,19.5391,19.278,19.5064,283600.0],["2017-11-09",19.5935,19.7023,19.4738,19.55,259233.0],["2017-11-10",19.5282,19.6805,19.3541,19.4412,371633.0],["2017-11-13",19.4738,19.7458,19.4194,19.7349,259833.0],["2017-11-14",19.7349,19.909,19.6479,19.909,294833.0],["2017-11-15",19.8219,19.8219,19.55,19.6043,309067.0],["2017-11-16",19.6587,19.8546,19.6044,19.7675,264267.0],["2017-11-17",19.8111,20.0395,19.7893,20.0395,241533.0],["2017-11-20",20.0395,20.1701,19.9634,20.1483,280800.0],["2017-11-21",20.2353,20.3006,20.1266,20.2571,208600.0],["2017-11-22",20.2462,20.4312,20.2353,20.3985,226067.0],["2017-11-24",20.4529,20.4529,20.2353,20.268,141800.0],["2017-11-27",20.2353,20.2897,20.0939,20.1048,190733.0],["2017-11-28",20.1266,20.1918,19.9742,20.1483,242633.0],["2017-11-29",20.1374,20.3115,20.083,20.2353,248767.0],["2017-11-30",20.2789,20.3333,19.8763,19.909,464900.0],["2017-12-01",19.9307,20.0722,19.7784,20.0722,271033.0],["2017-12-04",20.1266,20.3224,20.0939,20.2789,282533.0],["2017-12-05",20.3441,20.3877,20.2027,20.3768,253800.0],["2017-12-06",20.3224,20.4094,20.2462,20.3115,202300.0],["2017-12-07",20.2462,20.4856,20.2245,20.4203,240833.0],["2017-12-08",20.4312,20.5508,20.3115,20.54,237267.0],["2017-12-11",20.54,20.5726,20.4312,20.4856,201733.0],["2017-12-12",20.5182,20.5617,20.4203,20.4312,220933.0],["2017-12-13",20.4529,20.6379,20.3659,20.4964,338767.0],["2017-12-14",20.5835,20.714,20.5182,20.5508,257667.0],["2017-12-15",20.627,20.9751,20.5944,20.8337,512833.0],["2017-12-18",20.8881,21.0513,20.5835,20.627,478333.0],["2017-12-19",20.6705,20.7031,20.268,20.268,437533.0],["2017-12-20",20.2897,20.5944,20.268,20.442,372800.0],["2017-12-21",20.5182,20.7358,20.4747,20.6596,390667.0],["2017-12-22",20.6814,20.8555,20.6488,20.7684,345800.0],["2017-12-26",20.7902,20.9969,20.7575,20.9207,446533.0],["2017-12-27",20.9316,20.9425,20.7684,20.8881,422533.0],["2017-12-28",20.9216,20.9886,20.7094,20.9775,418500.0],["2017-12-29",20.9998,20.9998,20.62,20.6424,424900.0],["2018-01-02",20.6982,20.6982,20.2737,20.3408,472467.0],["2018-01-03",20.4078,20.6424,20.1732,20.2067,376667.0],["2018-01-04",20.1956,20.3854,20.1732,20.2737,512067.0],["2018-01-05",20.3296,20.3743,20.1732,20.2291,368167.0],["2018-01-08",20.1844,20.3296,20.1397,20.1956,470933.0],["2018-01-09",20.2179,20.2402,20.0392,20.0392,453300.0],["2018-01-10",19.9945,20.1956,19.7823,19.9833,536667.0],["2018-01-11",20.028,20.162,19.8493,20.162,559800.0],["2018-01-12",20.1732,20.2849,20.0503,20.2067,345300.0],["2018-01-16",20.2402,20.3073,19.961,20.0057,431200.0],["2018-01-17",20.0168,20.1285,20.0057,20.0727,311300.0],["2018-01-18",20.1174,20.1174,19.9163,19.9386,297933.0],["2018-01-19",19.9051,20.1062,19.9051,20.0838,298567.0],["2018-01-22",20.0839,20.1285,19.9275,19.9833,388967.0],["2018-01-23",19.9721,20.1509,19.8604,20.0838,243200.0],["2018-01-24",20.1509,20.1844,19.9945,20.1174,270800.0],["2018-01-25",20.2291,20.3073,19.9945,20.0057,481067.0],["2018-01-26",20.0503,20.1062,19.9051,20.028,332067.0],["2018-01-29",19.9945,20.028,19.5253,19.5253,662200.0],["2018-01-30",19.5589,19.5924,19.3019,19.3578,490600.0],["2018-01-31",19.5477,19.7934,18.8775,18.978,827500.0],["2018-02-01",18.978,19.3243,18.911,19.0785,414267.0],["2018-02-02",18.9892,19.0227,18.6094,18.6764,541367.0],["2018-02-05",18.5535,18.6206,17.9168,18.1402,931767.0],["2018-02-06",17.7493,18.7881,17.6153,18.7099,1069400.0],["2018-02-07",18.7099,19.0115,18.5647,18.6988,650400.0],["2018-02-08",18.7658,18.844,18.3972,18.3972,620400.0],["2018-02-09",18.5312,18.6094,18.1738,18.453,452733.0],["2018-02-12",18.5089,18.8328,18.386,18.7546,495300.0],["2018-02-13",18.7099,18.978,18.6094,18.8775,405533.0],["2018-02-14",18.8775,19.1121,18.8775,19.0115,380600.0],["2018-02-15",19.0785,19.4583,18.9333,19.3913,302800.0],["2018-02-16",19.3578,19.7599,19.3243,19.7041,376900.0],["2018-02-20",19.7041,19.7934,19.1232,19.2796,411667.0],["2018-02-21",19.2796,19.5142,18.9557,18.9557,533700.0],["2018-02-22",19.112,19.112,18.844,18.8551,318533.0],["2018-02-23",18.9333,19.1791,18.911,19.0562,235133.0],["2018-02-26",19.1232,19.2014,18.9668,19.0897,299233.0],["2018-02-27",19.045,19.2126,18.7434,18.7546,355700.0],["2018-02-28",18.7881,18.9333,18.7211,18.7211,930300.0],["2018-03-01",18.7099,18.8998,18.6541,18.8105,470067.0],["2018-03-02",18.6988,18.978,18.6317,18.978,328700.0],["2018-03-05",18.9222,19.3243,18.9222,19.1679,332533.0],["2018-03-06",19.1791,19.3578,19.0562,19.2684,351000.0],["2018-03-07",19.2126,19.3578,19.1679,19.3019,250333.0],["2018-03-08",19.369,19.4807,19.3019,19.4583,620633.0],["2018-03-09",19.4807,19.5589,19.2908,19.5589,406267.0],["2018-03-12",19.5477,19.9386,19.5477,19.8269,439167.0],["2018-03-13",19.8604,19.961,19.8269,19.9386,281100.0],["2018-03-14",19.961,20.0727,19.9163,19.9945,400633.0],["2018-03-15",20.028,20.028,19.6147,19.8158,431800.0],["2018-03-16",19.7823,19.9163,19.637,19.8716,519133.0],["2018-03-19",19.8493,19.8716,19.5589,19.7376,271633.0],["2018-03-20",19.7487,19.8381,19.6817,19.7376,355067.0],["2018-03-21",19.7487,19.8605,19.6929,19.8381,430567.0],["2018-03-22",19.8269,19.8828,19.6147,19.6147,506533.0],["2018-03-23",19.6594,19.7711,19.4695,19.4807,493133.0],["2018-03-26",19.6706,19.7264,19.503,19.6259,346567.0],["2018-03-27",19.6594,19.8381,19.6035,19.7264,545633.0],["2018-03-28",19.6574,19.9333,19.577,19.9103,484567.0],["2018-03-29",19.9448,20.1977,19.9333,20.0138,459533.0],["2018-04-02",19.9678,20.1402,19.7034,19.8069,396000.0],["2018-04-03",19.8873,20.1173,19.8414,20.0943,297467.0],["2018-04-04",19.9218,20.1517,19.9103,20.0138,330200.0],["2018-04-05",20.0138,20.1977,19.9448,20.0713,349033.0],["2018-04-06",20.0483,20.2092,19.9678,20.0483,250767.0],["2018-04-09",20.1058,20.1977,19.9218,19.9218,277333.0],["2018-04-10",20.0253,20.0368,19.8299,19.9218,221533.0],["2018-04-11",19.9908,20.0253,19.8644,19.9218,187533.0],["2018-04-12",19.9563,19.9793,19.7149,19.7379,279300.0],["2018-04-13",19.7724,19.8299,19.5195,19.554,363833.0],["2018-04-16",19.6689,19.7609,19.554,19.7264,312933.0],["2018-04-17",19.7609,19.9218,19.7149,19.9103,231800.0],["2018-04-18",19.8988,20.1058,19.8184,19.8299,325933.0],["2018-04-19",19.8414,19.9448,19.7264,19.7954,216033.0],["2018-04-20",19.8529,19.9678,19.7954,19.8184,179167.0],["2018-04-23",19.8529,19.9218,19.7839,19.8644,187900.0],["2018-04-24",19.9103,20.0483,19.8299,19.9103,189900.0],["2018-04-25",19.8184,19.9563,19.7724,19.8988,184300.0],["2018-04-26",19.9448,20.1517,19.9218,20.1173,267733.0],["2018-04-27",20.1173,20.2552,20.0943,20.1862,231400.0],["2018-04-30",20.2552,20.3242,20.0943,20.1058,327033.0],["2018-05-01",20.1288,20.1632,19.9563,20.1517,264767.0],["2018-05-02",20.1517,20.1862,19.9448,19.9563,336933.0],["2018-05-03",20.0828,20.4161,19.9103,20.3702,285667.0],["2018-05-04",20.3472,20.807,20.3472,20.7265,399600.0],["2018-05-07",20.7035,20.899,20.6231,20.876,370033.0],["2018-05-08",20.8415,20.9219,20.3242,20.3357,506900.0],["2018-05-09",20.3357,20.4851,20.2207,20.3817,334033.0],["2018-05-10",20.4736,20.669,20.4621,20.6575,330800.0],["2018-05-11",20.692,20.784,20.5886,20.6575,254833.0],["2018-05-14",20.692,20.83,20.6116,20.784,445967.0],["2018-05-15",20.692,20.9219,20.692,20.853,314067.0],["2018-05-16",20.807,20.853,20.738,20.761,376900.0],["2018-05-17",20.7495,20.7725,20.6805,20.692,378633.0],["2018-05-18",20.6461,20.7725,20.6116,20.7725,260567.0],["2018-05-21",20.807,20.9334,20.7265,20.899,435733.0],["2018-05-22",20.9219,21.0254,20.899,20.9449,276567.0],["2018-05-23",20.9679,21.0599,20.853,21.0139,221567.0],["2018-05-24",20.9334,21.0254,20.83,20.876,249033.0],["2018-05-25",20.8875,20.9679,20.83,20.9104,197167.0],["2018-05-29",20.8415,21.0944,20.8185,21.0254,303033.0],["2018-05-30",21.0714,21.2208,21.0484,21.1633,347133.0],["2018-05-31",21.1633,21.2208,21.0024,21.1633,444833.0],["2018-06-01",21.1289,21.1748,20.9794,21.1174,331200.0],["2018-06-04",21.1978,21.2898,21.1059,21.2553,293367.0],["2018-06-05",21.2438,21.2783,21.1059,21.1978,241933.0],["2018-06-06",21.1978,21.2553,21.0944,21.2093,230167.0],["2018-06-07",21.2323,21.3818,21.1863,21.3128,649900.0],["2018-06-08",21.2898,21.3818,21.2668,21.3818,311000.0],["2018-06-11",21.3818,21.4392,21.3358,21.4163,245767.0],["2018-06-12",21.4392,21.4392,21.2438,21.2553,291300.0],["2018-06-13",21.2783,21.2898,21.0024,21.0484,348900.0],["2018-06-14",21.0944,21.2783,21.0254,21.2438,262467.0],["2018-06-15",21.2898,21.4277,21.1978,21.3588,587900.0],["2018-06-18",21.3358,21.5197,21.3358,21.4967,219767.0],["2018-06-19",21.4852,21.6347,21.4507,21.6002,287400.0],["2018-06-20",21.6347,21.7611,21.5657,21.7381,257633.0],["2018-06-21",21.7381,21.7956,21.6577,21.7381,230133.0],["2018-06-22",21.7381,21.8301,21.6807,21.7611,487100.0],["2018-06-25",21.7726,21.8186,21.6807,21.7726,315200.0],["2018-06-26",21.8071,21.8531,21.6577,21.7266,341867.0],["2018-06-27",21.7381,21.7841,21.3933,21.3933,394067.0],["2018-06-28",21.4405,21.7713,21.4169,21.7477,308567.0],["2018-06-29",21.724,21.7713,21.5114,21.5941,339233.0],["2018-07-02",21.5586,21.7949,21.5232,21.7949,266067.0],["2018-07-03",21.854,22.232,21.8422,22.1847,363000.0],["2018-07-05",22.1493,22.2084,22.0666,22.2084,313833.0],["2018-07-06",22.1729,22.3029,22.1611,22.2556,252433.0],["2018-07-09",22.2911,22.3147,22.1729,22.2202,242367.0],["2018-07-10",22.232,22.2674,22.1257,22.1965,284767.0],["2018-07-11",22.1847,22.3737,22.1611,22.3501,274100.0],["2018-07-12",22.3501,22.3501,22.1847,22.2438,189867.0],["2018-07-13",22.2792,22.3147,22.1847,22.1965,214800.0],["2018-07-16",22.232,22.2674,22.1493,22.1965,145867.0],["2018-07-17",22.2202,22.2674,22.1375,22.2084,216067.0],["2018-07-18",22.1729,22.291,22.1493,22.232,292533.0],["2018-07-19",22.232,22.3737,22.1965,22.3147,616200.0],["2018-07-20",22.3265,22.421,22.2674,22.3383,261333.0],["2018-07-23",22.3383,22.3856,22.2792,22.2792,227267.0],["2018-07-24",22.2792,22.3029,22.0902,22.2556,262200.0],["2018-07-25",22.2556,22.291,22.1729,22.2556,177467.0],["2018-07-26",22.2438,22.3856,22.1729,22.2556,230600.0],["2018-07-27",22.2556,22.3619,22.1847,22.3383,266000.0],["2018-07-30",22.3501,22.5155,22.3265,22.421,377967.0],["2018-07-31",22.4919,22.61,22.3265,22.5627,435833.0],["2018-08-01",22.5037,22.7399,22.3265,22.5273,456967.0],["2018-08-02",22.3029,22.4919,22.2438,22.2674,538633.0],["2018-08-03",22.2674,22.3029,21.9603,21.9957,434667.0],["2018-08-06",21.9721,21.9839,21.7949,21.854,350367.0],["2018-08-07",21.913,21.9249,21.5705,21.6532,471800.0],["2018-08-08",21.6531,21.7358,21.5705,21.724,254800.0],["2018-08-09",21.7477,21.8894,21.7358,21.8422,234133.0],["2018-08-10",21.8067,21.9012,21.724,21.7358,307433.0],["2018-08-13",21.7595,21.8658,21.665,21.8067,179667.0],["2018-08-14",21.8067,21.9485,21.7949,21.913,211267.0],["2018-08-15",21.8658,21.9957,21.854,21.9603,305300.0],["2018-08-16",21.9957,22.1847,21.9367,22.102,265600.0],["2018-08-17",22.1257,22.232,22.0902,22.2202,294033.0],["2018-08-20",22.2556,22.3619,22.232,22.3265,276500.0],["2018-08-21",22.3383,22.421,22.3029,22.3856,207567.0],["2018-08-22",22.3737,22.3974,22.1375,22.2438,221033.0],["2018-08-23",22.232,22.2674,22.1139,22.2202,197467.0],["2018-08-24",22.232,22.232,22.0902,22.0902,255333.0],["2018-08-27",22.1139,22.2674,22.0902,22.1847,277833.0],["2018-08-28",22.232,22.2792,22.1139,22.2556,215033.0],["2018-08-29",22.3147,22.3619,22.2438,22.3147,210100.0],["2018-08-30",22.3265,22.3737,22.2792,22.3265,221700.0],["2018-08-31",22.3029,22.3029,21.9485,22.0075,873133.0],["2018-09-04",22.0194,22.3147,22.0194,22.1139,432567.0],["2018-09-05",22.1257,22.3737,22.102,22.3265,374433.0],["2018-09-06",22.3265,22.5627,22.2792,22.4919,327967.0],["2018-09-07",22.5037,22.5037,22.3029,22.3619,376867.0],["2018-09-10",22.4092,22.4919,22.3737,22.4919,300933.0],["2018-09-11",22.4801,22.5155,22.3737,22.421,278067.0],["2018-09-12",22.3855,22.4446,22.102,22.1965,322167.0],["2018-09-13",22.2438,22.3856,22.1847,22.3029,305333.0],["2018-09-14",22.3029,22.3029,22.1139,22.1611,325800.0],["2018-09-17",22.2084,22.2792,22.0312,22.2792,385500.0],["2018-09-18",22.1965,22.1965,22.0193,22.043,466133.0],["2018-09-19",22.102,22.102,21.8658,21.9012,372900.0],["2018-09-20",21.9721,22.0312,21.8658,21.9603,269567.0],["2018-09-21",21.9721,22.102,21.9248,22.102,563533.0],["2018-09-24",22.1493,22.2084,21.9839,22.0902,393733.0],["2018-09-25",22.1375,22.1611,21.9839,21.9957,381200.0],["2018-09-26",22.0312,22.0548,21.9012,21.9012,639233.0],["2018-09-27",21.8527,22.0833,21.7798,21.9862,432600.0],["2018-09-28",21.9619,22.1076,21.9619,22.0105,302067.0],["2018-10-01",22.0226,22.0226,21.8769,21.8891,402733.0],["2018-10-02",21.9134,22.0469,21.8769,21.9134,238567.0],["2018-10-03",21.9498,22.0469,21.7798,21.8284,414167.0],["2018-10-04",21.8405,21.8527,21.3913,21.4642,492233.0],["2018-10-05",21.4884,21.5734,21.1364,21.1849,586333.0],["2018-10-08",21.1849,21.4399,21.1849,21.4035,303833.0],["2018-10-09",21.3549,21.5977,21.2942,21.4884,266667.0],["2018-10-10",21.5127,21.6706,21.1242,21.1242,842400.0],["2018-10-11",21.1242,21.1971,20.8207,20.8571,483233.0],["2018-10-12",21.0028,21.0757,20.5172,20.6386,791200.0],["2018-10-15",20.6386,20.9907,20.6143,20.8207,354733.0],["2018-10-16",20.8693,21.1849,20.7479,21.1364,310000.0],["2018-10-17",21.1,21.2942,21.0878,21.1849,273200.0],["2018-10-18",21.1728,21.3063,21.0028,21.0635,313633.0],["2018-10-19",20.9907,21.2214,20.9786,21.1242,473367.0],["2018-10-22",21.1242,21.3185,21.1,21.1364,447367.0],["2018-10-23",21.0514,21.1364,20.7843,21.015,344067.0],["2018-10-24",21.2821,21.4885,21.1849,21.2699,783667.0],["2018-10-25",21.3063,21.5613,21.1849,21.5006,321267.0],["2018-10-26",21.3913,21.5006,20.9664,21.1971,490167.0],["2018-10-29",21.3185,21.6706,21.2456,21.3428,514967.0],["2018-10-30",21.3306,21.6706,21.2578,21.5491,360300.0],["2018-10-31",21.792,22.6175,21.7798,22.5811,962433.0],["2018-11-01",22.6418,22.8846,22.314,22.3747,663633.0],["2018-11-02",22.4111,22.6418,22.3261,22.4961,473933.0],["2018-11-05",22.5811,22.836,22.484,22.5325,392000.0],["2018-11-06",22.5932,22.7025,22.4961,22.6175,354900.0],["2018-11-07",22.7025,22.8482,22.5204,22.7875,323900.0],["2018-11-08",22.7146,22.8239,22.6782,22.7875,202333.0],["2018-11-09",22.7875,22.9332,22.7268,22.9089,266500.0],["2018-11-12",22.9089,22.9938,22.7268,22.751,259267.0],["2018-11-13",22.7875,22.9453,22.7146,22.836,260333.0],["2018-11-14",22.836,22.8482,22.6054,22.6661,309533.0],["2018-11-15",22.5082,22.6054,22.2654,22.5689,390733.0],["2018-11-16",22.5082,22.7025,22.3868,22.7025,259500.0],["2018-11-19",22.7389,22.8603,22.5325,22.5811,591767.0],["2018-11-20",22.5811,22.6054,22.2897,22.3868,440500.0],["2018-11-21",22.399,22.7996,22.3019,22.7025,379367.0],["2018-11-23",22.6661,22.8603,22.6418,22.7146,139633.0],["2018-11-26",22.8117,22.921,22.7875,22.8603,337567.0],["2018-11-27",22.8603,22.9089,22.6782,22.8725,291833.0],["2018-11-28",22.8725,23.1274,22.8239,22.9939,343500.0],["2018-11-29",22.9332,23.2488,22.9089,23.1638,321333.0],["2018-11-30",23.176,23.2974,23.0424,23.2974,718700.0],["2018-12-03",23.3702,23.4552,23.2245,23.3216,454467.0],["2018-12-04",23.3216,23.4188,23.0181,23.0303,383267.0],["2018-12-06",22.9453,23.3216,22.7753,23.3216,520133.0],["2018-12-07",23.2974,23.3581,23.1395,23.2488,417533.0],["2018-12-10",23.2488,23.3338,22.8482,23.0303,561033.0],["2018-12-11",23.1395,23.2974,23.006,23.006,327333.0],["2018-12-12",23.1153,23.176,22.8846,22.8846,454200.0],["2018-12-13",22.9453,23.1153,22.8967,23.0303,384233.0],["2018-12-14",23.0788,23.1638,22.9453,22.9939,367233.0],["2018-12-17",22.9817,23.0788,22.059,22.0712,932333.0],["2018-12-18",22.2047,22.6175,22.2047,22.4475,589200.0],["2018-12-19",22.4718,22.5568,22.1076,22.1198,414233.0],["2018-12-20",22.2169,22.229,21.0514,21.2821,931900.0],["2018-12-21",21.367,21.9376,21.0757,21.2092,936867.0],["2018-12-24",21.1849,21.2335,20.4929,21.0635,532167.0],["2018-12-26",21.0757,22.229,21.0757,22.2047,779433.0],["2018-12-27",22.1683,22.5204,21.5734,22.5082,817000.0],["2018-12-28",22.7203,23.0073,22.5706,22.7079,620767.0],["2018-12-31",22.7079,22.7578,22.0716,22.2338,518267.0],["2019-01-02",22.109,22.3959,21.9967,22.3086,403633.0],["2019-01-03",22.2712,22.6081,22.2587,22.3959,529333.0],["2019-01-04",22.4958,22.7703,22.4334,22.5706,423700.0],["2019-01-07",22.6455,23.0073,22.6081,22.658,515000.0],["2019-01-08",22.7203,22.8701,22.4958,22.5706,534367.0],["2019-01-09",22.658,22.8326,22.4209,22.8077,348867.0],["2019-01-10",22.7578,22.9699,22.7203,22.7453,358400.0],["2019-01-11",22.7453,22.9324,22.7453,22.8576,245233.0],["2019-01-14",22.8451,23.1196,22.8326,22.9325,448233.0],["2019-01-15",22.9325,23.0947,22.895,22.9824,337600.0],["2019-01-16",23.0947,23.2943,23.0323,23.1321,421567.0],["2019-01-17",23.157,23.2818,23.1321,23.182,415967.0],["2019-01-18",23.2444,23.3192,23.1446,23.1945,380367.0],["2019-01-22",23.2069,23.3317,23.182,23.2818,526400.0],["2019-01-23",23.2943,23.5064,23.2444,23.444,462933.0],["2019-01-24",23.4565,23.5064,23.3192,23.444,379133.0],["2019-01-25",23.5189,23.706,23.444,23.5937,365233.0],["2019-01-28",23.5563,23.706,23.5064,23.6312,557567.0],["2019-01-29",23.6062,23.6686,23.5688,23.6062,330600.0],["2019-01-30",23.6312,23.706,23.5438,23.6436,392467.0],["2019-01-31",23.6686,23.7684,23.6312,23.7435,594067.0],["2019-02-01",23.7684,23.9556,23.7185,23.9181,578333.0],["2019-02-04",23.9555,23.9555,23.7434,23.9555,339467.0],["2019-02-05",23.9306,23.9556,23.8308,23.9181,330700.0],["2019-02-06",23.9181,23.968,23.7559,23.8183,396700.0],["2019-02-07",23.7435,23.8433,23.6062,23.7559,443200.0],["2019-02-08",23.706,23.9306,23.706,23.8932,331567.0],["2019-02-11",23.9181,23.9306,23.731,23.7934,264333.0],["2019-02-12",23.8308,23.8932,23.7435,23.7809,441033.0],["2019-02-13",23.731,23.8308,22.9325,23.3941,1047000.0],["2019-02-14",23.2069,23.2693,23.0572,23.1196,875800.0],["2019-02-15",23.2069,23.2568,23.0572,23.1071,638567.0],["2019-02-19",23.1071,23.2319,23.0447,23.0572,428900.0],["2019-02-20",23.0697,23.1071,22.9449,22.9574,605000.0],["2019-02-21",22.92,23.1945,22.92,23.1321,425333.0],["2019-02-22",23.157,23.3567,23.1321,23.2818,348900.0],["2019-02-25",23.3068,23.3941,23.1945,23.2319,407167.0],["2019-02-26",23.2568,23.2568,23.1071,23.1071,427033.0],["2019-02-27",23.1071,23.1695,22.9325,23.0822,312033.0],["2019-02-28",23.0697,23.157,22.9574,23.0697,815767.0],["2019-03-01",23.1446,23.2444,22.9699,23.182,349733.0],["2019-03-04",23.2693,23.3567,23.1446,23.2693,415700.0],["2019-03-05",23.2569,23.3068,23.157,23.2818,303067.0],["2019-03-06",23.3691,23.3816,23.2069,23.2568,271767.0],["2019-03-07",23.2943,23.3317,23.1446,23.182,311300.0],["2019-03-08",23.2194,23.4939,23.1945,23.3442,441567.0],["2019-03-11",23.4315,23.706,23.4066,23.6686,435567.0],["2019-03-12",23.706,23.8183,23.6561,23.6811,433433.0],["2019-03-13",23.7185,23.9056,23.6686,23.6811,460467.0],["2019-03-14",23.706,23.8058,23.6561,23.706,373933.0],["2019-03-15",23.7559,23.8058,23.6811,23.7559,669733.0],["2019-03-18",23.6811,23.993,23.6811,23.9805,418233.0],["2019-03-19",24.0055,24.0304,23.8058,23.8557,411333.0],["2019-03-20",23.8308,23.8807,23.706,23.731,368833.0],["2019-03-21",23.7434,24.0179,23.731,23.9181,264967.0],["2019-03-22",23.9306,23.9805,23.731,23.731,415367.0],["2019-03-25",23.7434,23.9306,23.7434,23.8183,452167.0],["2019-03-26",23.9306,24.0678,23.8932,23.9805,409100.0],["2019-03-27",24.0304,24.23,24.0304,24.1926,673433.0],["2019-03-28",24.3207,24.3335,23.9237,24.167,957900.0],["2019-03-29",24.2054,24.3207,23.9749,24.0005,607400.0],["2019-04-01",24.0133,24.2951,24.0005,24.2695,421167.0],["2019-04-02",24.2695,24.3207,24.0902,24.2439,377600.0],["2019-04-03",24.231,24.3079,24.1414,24.1542,267100.0],["2019-04-04",24.1542,24.3207,24.1542,24.3079,219667.0],["2019-04-05",24.3079,24.3975,24.2951,24.3207,286600.0],["2019-04-08",24.3335,24.3719,24.2823,24.3463,287133.0],["2019-04-09",24.3591,24.3591,24.1542,24.1542,320500.0],["2019-04-10",24.2054,24.2567,24.167,24.2054,211633.0],["2019-04-11",24.2438,24.2695,24.1414,24.1926,277400.0],["2019-04-12",24.2695,24.2823,24.1414,24.2054,236833.0],["2019-04-15",24.2054,24.2438,24.1414,24.2054,266033.0],["2019-04-16",24.2182,24.231,24.1286,24.1286,296800.0],["2019-04-17",24.1286,24.167,24.0517,24.0774,225400.0],["2019-04-18",24.0774,24.231,24.0774,24.1798,263667.0],["2019-04-22",24.1798,24.2182,24.0645,24.1926,236667.0],["2019-04-23",24.2695,24.3847,24.2054,24.3207,315967.0],["2019-04-24",24.3847,24.5128,24.3591,24.4616,320500.0],["2019-04-25",24.5,24.5,24.0902,24.231,383800.0],["2019-04-26",24.2951,24.5896,24.2823,24.5128,417300.0],["2019-04-29",24.4488,24.5256,24.3591,24.436,355200.0],["2019-04-30",24.4872,24.5512,24.3591,24.5512,422267.0],["2019-05-01",24.3975,24.833,24.1414,24.3079,554700.0],["2019-05-02",24.3463,24.4872,24.1926,24.3463,361433.0],["2019-05-03",24.3975,24.4231,24.1926,24.3335,411233.0],["2019-05-06",24.1414,24.4231,24.1414,24.3591,327200.0],["2019-05-07",24.2567,24.436,24.1414,24.167,695433.0],["2019-05-08",24.167,24.2695,24.0774,24.1798,432267.0],["2019-05-09",24.103,24.1798,23.9237,24.167,465967.0],["2019-05-10",24.1926,24.3719,24.1158,24.2951,373233.0],["2019-05-13",24.1798,24.231,24.0645,24.1542,333533.0],["2019-05-14",24.1542,24.2438,24.0645,24.1798,245500.0],["2019-05-15",24.1798,24.231,24.0645,24.167,207800.0],["2019-05-16",24.1798,24.2823,24.167,24.231,367467.0],["2019-05-17",24.103,24.2695,24.103,24.1798,289433.0],["2019-05-20",24.2054,24.231,24.0005,24.0133,339633.0],["2019-05-21",24.103,24.103,23.9365,23.9621,255533.0],["2019-05-22",23.9621,24.0517,23.9365,24.0389,210300.0],["2019-05-23",23.9621,24.0261,23.9237,24.0133,271333.0],["2019-05-24",24.0645,24.1414,24.0389,24.103,211767.0],["2019-05-28",24.103,24.167,23.898,23.9109,368067.0],["2019-05-29",23.9237,23.9493,23.6931,23.77,416333.0],["2019-05-30",23.8212,23.8468,23.5395,23.6163,401400.0],["2019-05-31",23.5651,23.5651,23.1809,23.3602,627833.0],["2019-06-03",23.3858,23.9365,23.373,23.8596,427400.0],["2019-06-04",24.0133,24.0902,23.7956,24.0645,434933.0],["2019-06-05",24.1414,24.2054,23.8596,23.9237,417767.0],["2019-06-06",24.0005,24.1286,23.7444,24.0517,516900.0],["2019-06-07",24.1414,24.1414,23.8596,24.0389,452367.0],["2019-06-10",24.0645,24.2054,23.9749,24.2054,257333.0],["2019-06-11",24.231,24.2438,24.103,24.1286,222100.0],["2019-06-12",24.1798,24.2695,24.1542,24.2054,207833.0],["2019-06-13",24.2823,24.2823,24.167,24.2439,272100.0],["2019-06-14",24.231,24.3591,24.2054,24.2695,203667.0],["2019-06-17",24.3335,24.3847,24.2182,24.2566,383800.0],["2019-06-18",24.4231,24.4872,24.2951,24.3975,346400.0],["2019-06-19",24.3719,24.6409,24.3207,24.6024,269833.0],["2019-06-20",24.6537,24.6921,24.5,24.5,364000.0],["2019-06-21",24.5,24.6409,24.4616,24.5128,435167.0],["2019-06-24",24.6409,24.7433,24.564,24.6537,338767.0],["2019-06-25",24.7305,24.7817,24.5896,24.6281,463767.0],["2019-06-26",24.7049,24.7561,24.5256,24.5256,515633.0],["2019-06-27",24.6308,24.7097,24.4993,24.6966,469933.0],["2019-06-28",24.7755,24.9596,24.7492,24.8149,588300.0],["2019-07-01",24.9596,25.0385,24.7229,24.7886,407567.0],["2019-07-02",24.8018,24.8544,24.473,24.6177,526500.0],["2019-07-03",24.6177,24.8807,24.5914,24.8412,332233.0],["2019-07-05",24.8675,25.1042,24.7229,25.1042,400767.0],["2019-07-08",25.0253,25.1831,24.9201,24.9859,402200.0],["2019-07-09",24.9201,25.0385,24.8412,25.0122,280500.0],["2019-07-10",25.0648,25.17,25.0516,25.0911,406233.0],["2019-07-11",25.1305,25.2489,25.1042,25.2489,513567.0],["2019-07-12",25.2489,25.3278,25.17,25.2489,325033.0],["2019-07-15",25.2489,25.3541,25.2489,25.2883,265433.0],["2019-07-16",25.2752,25.3278,25.1305,25.2226,277067.0],["2019-07-17",25.2226,25.262,25.1174,25.17,236633.0],["2019-07-18",25.1437,25.2094,25.0385,25.17,343167.0],["2019-07-19",25.1831,25.3146,25.1437,25.1437,323367.0],["2019-07-22",25.1437,25.3146,25.1305,25.2752,275200.0],["2019-07-23",25.2752,25.3409,25.1831,25.3015,239267.0],["2019-07-24",25.3015,25.3541,25.0911,25.2883,302267.0],["2019-07-25",25.2883,25.3278,25.0779,25.2226,259533.0],["2019-07-26",25.2489,25.3146,25.1831,25.2357,824867.0],["2019-07-29",25.2226,25.3409,25.17,25.1831,434967.0],["2019-07-30",25.3278,25.4461,25.2357,25.2357,601833.0],["2019-07-31",24.8544,25.6302,24.8018,25.3541,912600.0],["2019-08-01",25.4198,25.5513,25.3409,25.3409,468733.0],["2019-08-02",25.4198,25.7091,25.3804,25.6302,773333.0],["2019-08-05",25.5776,25.7091,24.9859,25.1174,752667.0],["2019-08-06",25.2489,25.6171,25.2226,25.6039,598067.0],["2019-08-07",25.5119,25.8932,25.3935,25.8275,895133.0],["2019-08-08",25.8275,26.1694,25.7091,26.1563,544700.0],["2019-08-09",26.1037,26.2615,26.0511,26.1431,445433.0],["2019-08-12",26.13,26.1431,25.8669,25.9327,290067.0],["2019-08-13",25.8143,26.1037,25.8143,25.9722,395867.0],["2019-08-14",25.7749,25.8275,25.3804,25.3804,547367.0],["2019-08-15",25.433,25.6697,25.3935,25.5776,311867.0],["2019-08-16",25.6565,25.959,25.6565,25.9195,338933.0],["2019-08-19",26.1037,26.1037,25.3935,26.0511,299067.0],["2019-08-20",26.1431,26.1431,25.8669,25.8932,281133.0],["2019-08-21",25.8538,25.9064,25.3935,25.4856,874333.0],["2019-08-22",25.4593,25.5908,25.3541,25.4198,457633.0],["2019-08-23",25.4067,25.5119,25.0648,25.1174,465133.0],["2019-08-26",25.2489,25.5382,25.2357,25.4987,404933.0],["2019-08-27",25.525,25.5776,25.0122,25.0385,659767.0],["2019-08-28",24.9859,25.0911,24.8018,25.0516,383900.0],["2019-08-29",25.17,25.17,24.8149,25.0122,332933.0],["2019-08-30",25.0648,25.17,24.9727,25.0779,407000.0],["2019-09-03",25.1174,25.2883,24.999,25.2489,546500.0],["2019-09-04",25.3146,25.3672,25.2226,25.262,293667.0],["2019-09-05",25.3541,25.5119,25.2489,25.3146,559967.0],["2019-09-06",25.3278,25.5382,25.2357,25.4987,404267.0],["2019-09-09",25.5513,25.6828,25.525,25.6171,421533.0],["2019-09-10",25.6171,25.8275,25.5908,25.7223,421600.0],["2019-09-11",25.8406,25.959,25.7223,25.9064,414200.0],["2019-09-12",25.9327,25.959,25.6828,25.7354,454833.0],["2019-09-13",25.8275,25.9853,25.7617,25.8275,390667.0],["2019-09-16",25.8406,25.8538,25.6434,25.7091,365500.0],["2019-09-17",25.7091,25.9722,25.6434,25.9722,348433.0],["2019-09-18",26.0116,26.1431,25.9064,26.1037,416500.0],["2019-09-19",26.1563,26.2746,26.0774,26.1431,443200.0],["2019-09-20",26.2352,26.5245,26.1694,26.3272,1070367.0],["2019-09-23",26.4061,26.6954,26.3535,26.5771,807500.0],["2019-09-24",26.6954,27.011,26.6165,26.6428,738467.0],["2019-09-25",26.656,26.8795,26.6428,26.7875,618033.0],["2019-09-26",26.8414,26.8953,26.41,26.5178,900033.0],["2019-09-27",26.5448,26.6392,26.1269,26.2078,597067.0],["2019-09-30",26.1943,26.3965,25.9516,26.3696,728500.0],["2019-10-01",26.3156,26.6661,26.3022,26.5044,535867.0],["2019-10-02",26.3696,26.5044,25.9112,26.0999,656433.0],["2019-10-03",26.2617,26.5583,26.1539,26.4774,719233.0],["2019-10-04",26.4639,26.6796,26.437,26.6796,362467.0],["2019-10-07",26.5583,26.8144,26.5583,26.7066,295767.0],["2019-10-08",26.6796,26.747,26.5313,26.6257,259067.0],["2019-10-09",26.7066,26.8953,26.6392,26.747,347400.0],["2019-10-10",26.7605,26.9223,26.6931,26.7875,305533.0],["2019-10-11",26.8953,26.9627,26.8144,26.8144,258933.0],["2019-10-14",26.801,26.8684,26.6796,26.801,201667.0],["2019-10-15",26.801,27.1515,26.7875,27.0032,248967.0],["2019-10-16",27.0032,27.1245,26.9088,27.0975,227200.0],["2019-10-17",27.2324,27.2863,27.0841,27.2863,267333.0],["2019-10-18",27.2324,27.4211,27.2054,27.2863,439900.0],["2019-10-21",27.2728,27.5559,27.2728,27.4211,336867.0],["2019-10-22",27.4885,27.502,27.3267,27.475,240867.0],["2019-10-23",27.502,27.529,27.4346,27.5155,301767.0],["2019-10-24",27.529,27.5559,27.3267,27.3267,259433.0],["2019-10-25",27.3267,27.4211,27.2054,27.2324,209533.0],["2019-10-28",27.2998,27.3941,27.2054,27.3537,214900.0],["2019-10-29",27.2998,27.6907,27.2998,27.5424,481300.0],["2019-10-30",27.2998,27.4615,27.0706,27.2728,537333.0],["2019-10-31",27.3402,27.3537,27.0571,27.3133,470767.0],["2019-11-01",27.2998,27.475,27.2189,27.3402,514067.0],["2019-11-04",27.3402,27.4615,27.0975,27.0975,342467.0],["2019-11-05",27.0976,27.165,26.7201,26.8953,517867.0],["2019-11-06",26.8953,27.2189,26.8414,27.1515,260233.0],["2019-11-07",27.1919,27.2593,27.0841,27.138,255300.0],["2019-11-08",27.138,27.4076,27.111,27.4076,223567.0],["2019-11-11",27.3537,27.5155,27.2054,27.2458,248500.0],["2019-11-12",27.2998,27.3402,27.1784,27.2054,237500.0],["2019-11-13",27.2324,27.3133,27.138,27.2324,251133.0],["2019-11-14",27.2189,27.3267,27.1784,27.3133,228200.0],["2019-11-15",27.3267,27.3941,27.2324,27.3133,230133.0],["2019-11-18",27.2998,27.4885,27.2998,27.4481,258833.0],["2019-11-19",27.4615,27.5694,27.3267,27.3267,339200.0],["2019-11-20",27.4076,27.5155,27.2593,27.2593,397867.0],["2019-11-21",27.3267,27.3941,27.2324,27.2324,239367.0],["2019-11-22",27.2189,27.3537,27.1515,27.2458,286333.0],["2019-11-25",27.2728,27.3402,27.1919,27.3133,229167.0],["2019-11-26",27.2593,27.502,27.2593,27.502,276700.0],["2019-11-27",27.4346,27.5289,27.3941,27.502,227333.0],["2019-11-29",27.502,27.5155,27.4481,27.4615,120700.0],["2019-12-02",27.5155,27.5829,27.4346,27.5155,304700.0],["2019-12-03",27.4615,27.5694,27.4076,27.5424,250333.0],["2019-12-04",27.5424,27.6638,27.4346,27.502,287300.0],["2019-12-05",27.5155,27.6098,27.475,27.5424,340567.0],["2019-12-06",27.6098,27.7986,27.6098,27.6503,289967.0],["2019-12-09",27.7581,27.839,27.7042,27.7716,313867.0],["2019-12-10",27.7851,27.8255,27.6503,27.7177,437167.0],["2019-12-11",27.7177,27.8525,27.6907,27.812,193433.0],["2019-12-12",27.7986,27.8795,27.7312,27.7581,290467.0],["2019-12-13",27.7716,27.9604,27.7177,27.9469,266633.0],["2019-12-16",28.0682,28.0952,27.7581,27.839,354300.0],["2019-12-17",27.9064,28.1086,27.8929,28.0682,406200.0],["2019-12-18",28.1087,28.1356,28.0143,28.1221,350567.0],["2019-12-19",28.1086,28.3648,28.0952,28.3378,310133.0],["2019-12-20",28.3513,28.4592,28.2704,28.4457,723367.0],["2019-12-23",28.5131,28.567,28.4052,28.4322,381000.0],["2019-12-24",28.4861,28.5805,28.4187,28.567,188333.0],["2019-12-26",28.567,28.7153,28.5535,28.6614,323467.0],["2019-12-27",28.7692,28.8906,28.6749,28.8097,456233.0],["2019-12-30",28.8511,28.9477,28.2299,28.437,690400.0],["2019-12-31",28.3955,28.5888,28.3127,28.3817,423133.0],["2020-01-02",28.4232,28.4508,28.2299,28.4232,353367.0],["2020-01-03",28.3265,28.644,28.3265,28.5612,396433.0],["2020-01-06",28.5336,28.7545,28.437,28.713,336867.0],["2020-01-07",28.7269,28.8511,28.6578,28.8235,249167.0],["2020-01-08",28.8511,28.9201,28.713,28.713,214900.0],["2020-01-09",28.7683,28.9339,28.7407,28.7959,280167.0],["2020-01-10",28.7959,28.9339,28.7821,28.9063,398700.0],["2020-01-13",28.9477,29.1548,28.9201,29.1134,284433.0],["2020-01-14",29.1134,29.1686,29.0167,29.1134,299800.0],["2020-01-15",29.0582,29.2376,29.0582,29.0858,337967.0],["2020-01-16",29.141,29.3066,29.1134,29.279,262067.0],["2020-01-17",29.2238,29.2652,29.072,29.1686,216633.0],["2020-01-21",29.1272,29.3757,29.1272,29.3342,300533.0],["2020-01-22",29.3481,29.4033,29.2238,29.2928,261033.0],["2020-01-23",29.2238,29.279,29.1548,29.2376,341367.0],["2020-01-24",29.1962,29.2514,29.0306,29.141,265933.0],["2020-01-27",28.9891,29.0858,28.8925,29.0029,289300.0],["2020-01-28",29.0444,29.2928,29.0029,29.2238,225833.0],["2020-01-29",29.3342,29.6379,29.2928,29.5689,358067.0],["2020-01-30",29.4999,29.5689,29.3619,29.4585,255133.0],["2020-01-31",29.5137,29.638,29.2238,29.2652,488967.0],["2020-02-03",29.3204,29.6932,29.2652,29.4861,365567.0],["2020-02-04",29.5827,29.6103,29.2238,29.2652,286700.0],["2020-02-05",29.3481,29.5689,29.2928,29.4861,297333.0],["2020-02-06",29.5137,29.6794,29.4723,29.4999,532167.0],["2020-02-07",29.5689,29.5827,29.4033,29.4309,264933.0],["2020-02-10",29.4723,29.5413,29.3757,29.4171,234967.0],["2020-02-11",29.4171,29.5551,29.3481,29.4861,318300.0],["2020-02-12",29.8174,31.0598,29.6794,30.6871,1045200.0],["2020-02-13",30.7147,31.0322,30.6043,31.0046,433333.0],["2020-02-14",31.0046,31.0598,30.8527,31.0598,389867.0],["2020-02-18",31.0598,31.4049,31.0322,31.4049,614433.0],["2020-02-19",31.4325,31.7086,31.2945,31.4325,546767.0],["2020-02-20",31.4739,31.7362,31.3359,31.7224,289567.0],["2020-02-21",31.612,31.6948,31.0598,31.0874,948467.0],["2020-02-24",30.5352,30.8803,30.3282,30.6319,704200.0],["2020-02-25",30.7837,31.046,29.7208,29.8588,855300.0],["2020-02-26",29.8174,30.4248,29.7208,29.7898,854267.0],["2020-02-27",29.4723,29.4723,27.9124,28.2989,1695300.0],["2020-02-28",27.6087,27.6087,26.5458,27.1256,2605467.0],["2020-03-02",27.3602,29.141,27.3326,29.1272,1173867.0],["2020-03-03",29.2652,29.7208,28.2989,28.7545,1253933.0],["2020-03-04",29.21,29.5413,28.9063,29.4033,484633.0],["2020-03-05",28.9063,28.9753,28.4508,28.713,471567.0],["2020-03-06",27.9262,28.3817,27.2498,28.1885,849133.0],["2020-03-09",26.4629,26.8357,25.6899,25.9936,1461967.0],["2020-03-10",26.8495,26.8909,25.5519,26.601,1003700.0],["2020-03-11",25.9798,26.0764,24.9307,25.3448,1028367.0],["2020-03-12",23.1223,23.357,19.6712,20.9412,1814467.0],["2020-03-13",22.791,23.1361,20.817,23.0809,1417333.0],["2020-03-16",22.087,22.86,20.7203,20.7894,1638367.0],["2020-03-17",21.7557,21.7557,16.8689,16.8689,2513267.0],["2020-03-18",15.0744,15.1434,8.8624,13.7767,3876433.0],["2020-03-19",13.4316,14.1219,10.091,13.0727,1887667.0],["2020-03-20",13.404,15.8474,13.1141,13.1832,2067933.0],["2020-03-23",12.9761,13.4592,10.7536,11.7889,1720233.0],["2020-03-24",12.4239,12.6724,10.3533,10.4913,2666933.0],["2020-03-25",11.5404,13.6387,10.6984,12.8657,2515467.0],["2020-03-26",14.1495,18.3322,14.0942,16.8965,2906133.0],["2020-03-27",16.3029,17.5177,15.9164,16.4548,2532367.0],["2020-03-30",16.1954,16.3539,14.4376,14.9275,1350900.0],["2020-03-31",15.1292,15.1292,12.8382,13.112,1781367.0],["2020-04-01",12.2474,12.2618,11.0515,11.4261,1691433.0],["2020-04-02",11.3397,12.1466,11.1236,11.1812,1457100.0],["2020-04-03",11.2532,11.3109,9.5674,10.3167,2167767.0],["2020-04-06",11.3541,12.5356,10.8354,11.7431,1468233.0],["2020-04-07",10.6625,10.7777,9.2936,9.3657,11976133.0],["2020-04-08",9.6683,10.3455,9.6539,10.2446,8982633.0],["2020-04-09",10.9939,11.6567,10.6769,11.0803,5001733.0],["2020-04-13",11.3829,11.3973,10.3743,10.8354,4976700.0],["2020-04-14",11.0227,11.0947,10.5184,10.7777,2034767.0],["2020-04-15",10.2014,10.6337,10.1005,10.4175,3505733.0],["2020-04-16",10.4031,10.6913,10.1726,10.2302,1505733.0],["2020-04-17",10.7777,10.8642,10.3743,10.8066,2066700.0],["2020-04-20",10.4319,11.0083,10.3887,10.5328,1567700.0],["2020-04-21",10.2446,10.9362,10.2446,10.8642,2135267.0],["2020-04-22",11.0083,11.0803,10.4175,10.7057,1245600.0],["2020-04-23",10.7489,11.0947,10.5328,10.6913,1701200.0],["2020-04-24",10.6048,10.6769,10.1149,10.4896,1848267.0],["2020-04-27",10.5184,10.6337,10.1582,10.504,1810500.0],["2020-04-28",10.8066,11.2532,10.5616,11.138,2581867.0],["2020-04-29",11.5126,12.1322,11.1812,11.7575,2929767.0],["2020-04-30",11.9449,11.9449,11.0803,11.1956,2791733.0],["2020-05-01",10.8354,11.3397,10.6913,11.0803,3368133.0],["2020-05-04",10.893,11.0659,10.6048,11.0083,1672967.0],["2020-05-05",11.2676,11.6999,11.2532,11.3685,2075733.0],["2020-05-06",11.5414,11.8872,11.1524,11.2965,2595233.0],["2020-05-07",11.4694,11.8728,11.3253,11.455,1697933.0],["2020-05-08",11.6567,11.9304,11.5558,11.8296,1250233.0],["2020-05-11",11.7143,11.7575,11.4261,11.5414,1545367.0],["2020-05-12",11.6423,11.6999,11.2676,11.282,1348467.0],["2020-05-13",11.2388,11.2676,10.2446,10.5184,2082700.0],["2020-05-14",10.2302,11.3397,10.1438,11.3109,1978500.0],["2020-05-15",11.0947,11.2388,10.7777,10.821,1156400.0],["2020-05-18",11.2388,11.4838,10.9939,11.4261,1711167.0],["2020-05-19",11.4117,11.6134,11.1812,11.3973,1441967.0],["2020-05-20",11.599,11.8296,11.455,11.8152,1257100.0],["2020-05-21",11.8152,11.8872,11.5414,11.6711,984533.0],["2020-05-22",11.7431,11.7431,11.455,11.7431,1007633.0],["2020-05-26",12.0889,12.233,11.9016,12.2042,1854233.0],["2020-05-27",12.3195,12.3915,11.8584,12.3339,2555933.0],["2020-05-28",12.5212,12.6509,12.1466,12.2618,2189700.0],["2020-05-29",12.1033,12.1754,11.8008,11.9737,1707467.0],["2020-06-01",11.9737,12.7517,11.844,12.5932,2144567.0],["2020-06-02",12.7517,12.8814,12.55,12.6077,1189567.0],["2020-06-03",12.8958,13.3857,12.795,13.2849,1895333.0],["2020-06-04",13.3425,14.5817,13.1984,14.5817,2732533.0],["2020-06-05",16.0369,17.0311,15.1148,15.3021,3631400.0],["2020-06-08",16.3539,16.7862,15.7488,16.7718,3198367.0],["2020-06-09",16.2819,16.6565,15.8928,16.0369,1702833.0],["2020-06-10",15.9217,15.9937,14.9419,15.2877,2758167.0],["2020-06-11",13.6883,14.6969,13.6739,13.9909,2376533.0],["2020-06-12",14.8554,14.9995,14.3799,14.9131,1449167.0],["2020-06-15",14.2791,15.6047,14.0485,15.4174,2441467.0],["2020-06-16",15.9937,16.2531,15.3021,15.7488,1804733.0],["2020-06-17",15.8064,15.9505,15.5038,15.5182,1341933.0],["2020-06-18",15.3309,15.8064,15.2012,15.4318,1165300.0],["2020-06-19",15.6097,15.7431,15.0463,15.2094,2443900.0],["2020-06-22",14.9722,15.0167,14.6164,14.6461,1709367.0],["2020-06-23",14.824,15.2391,14.7202,15.1205,2337600.0],["2020-06-24",14.8536,15.0167,13.7863,14.1569,2705667.0],["2020-06-25",13.9049,15.0019,13.7567,14.9722,2505867.0],["2020-06-26",14.735,14.8092,13.8011,13.8308,8581200.0],["2020-06-29",13.9642,14.4979,13.7567,14.4682,2480000.0],["2020-06-30",14.3793,14.5127,14.0828,14.2458,1332300.0],["2020-07-01",14.2014,14.5275,13.9642,14.0235,1460967.0],["2020-07-02",14.2607,14.2755,13.5195,13.5491,1384400.0],["2020-07-06",13.8308,13.979,13.5936,13.7863,2099433.0],["2020-07-07",13.5788,13.7715,13.2082,13.223,1915100.0],["2020-07-08",13.223,13.475,12.9858,13.475,1019800.0],["2020-07-09",13.3861,13.4454,12.9858,13.1785,1112033.0],["2020-07-10",13.1933,13.2971,12.9117,13.2675,1788033.0],["2020-07-13",13.2971,13.4009,13.0006,13.0896,1310933.0],["2020-07-14",13.0451,13.3268,12.9265,13.223,1018300.0],["2020-07-15",13.4898,13.9049,13.3564,13.7567,1804800.0],["2020-07-16",13.5788,13.979,13.5491,13.6974,919600.0],["2020-07-17",13.6974,13.7418,13.475,13.5195,741267.0],["2020-07-20",13.4157,13.5195,13.2378,13.2823,926500.0],["2020-07-21",13.4157,13.5936,13.2823,13.5047,727700.0],["2020-07-22",13.4305,13.8456,13.4157,13.727,767533.0],["2020-07-23",13.6381,13.8159,13.5491,13.5936,723233.0],["2020-07-24",13.6529,13.7567,13.3564,13.4009,679867.0],["2020-07-27",13.3416,13.4454,13.2082,13.223,802033.0],["2020-07-28",13.2971,13.475,13.1933,13.4602,1076533.0],["2020-07-29",13.5343,13.6084,13.4157,13.5788,564133.0],["2020-07-30",13.3416,13.5343,13.3416,13.475,660967.0],["2020-07-31",13.6232,13.6232,13.134,13.3268,1232833.0],["2020-08-03",13.3119,13.3861,13.0599,13.2526,1058767.0],["2020-08-04",13.2526,13.2971,13.0155,13.1489,996400.0],["2020-08-05",13.0451,13.0896,12.4818,12.7486,2189067.0],["2020-08-06",12.6004,12.8227,12.3187,12.3632,1786667.0],["2020-08-07",12.3039,12.9562,12.0815,12.7486,1937333.0],["2020-08-10",12.7931,13.2378,12.7042,13.223,1167933.0],["2020-08-11",13.5195,13.6974,13.1785,13.2378,1256533.0],["2020-08-12",13.3861,13.4898,12.8376,12.9562,832300.0],["2020-08-13",12.8079,13.1785,12.7338,12.8227,638633.0],["2020-08-14",12.719,13.2082,12.6597,13.0896,591100.0],["2020-08-17",13.0303,13.223,12.882,13.0451,1061567.0],["2020-08-18",13.0303,13.1933,12.9562,13.1044,568600.0],["2020-08-19",13.0451,13.2675,12.9858,13.134,718133.0],["2020-08-20",13.0748,13.1933,12.9265,13.0748,597467.0],["2020-08-21",12.9562,13.2971,12.9562,13.0896,629933.0],["2020-08-24",13.0451,13.475,12.8524,13.4157,1142400.0],["2020-08-25",13.4305,13.6084,13.134,13.3416,807633.0],["2020-08-26",13.3416,13.3416,13.1785,13.2823,560667.0],["2020-08-27",13.3119,13.475,13.2823,13.4009,621367.0],["2020-08-28",13.4898,13.4898,13.3119,13.4454,499733.0],["2020-08-31",13.3861,13.4454,13.1341,13.1785,751567.0],["2020-09-01",13.0155,13.2675,12.8969,13.0896,646733.0],["2020-09-02",13.0451,13.1044,12.8376,12.9562,1089700.0],["2020-09-03",13.0451,13.2082,12.7042,12.8969,1115867.0],["2020-09-04",13.0006,13.1192,12.63,12.8227,913867.0],["2020-09-08",12.8227,13.134,12.7338,12.971,865667.0],["2020-09-09",12.9858,13.1489,12.9117,12.9858,541300.0],["2020-09-10",12.9858,13.0748,12.8227,12.8524,644233.0],["2020-09-11",12.8524,12.8672,12.5114,12.7486,781267.0],["2020-09-14",12.971,13.2971,12.7783,13.0451,1480233.0],["2020-09-15",13.2378,13.4157,13.0599,13.2526,1391200.0],["2020-09-16",13.2971,13.5639,13.0006,13.5195,1707933.0],["2020-09-17",13.3861,13.5491,13.2823,13.4602,870667.0],["2020-09-18",13.4305,13.5046,13.1933,13.1933,2138333.0],["2020-09-21",13.134,13.134,12.7783,12.8524,1301567.0],["2020-09-22",12.9117,13.0155,12.7931,12.882,823300.0],["2020-09-23",12.9858,13.0451,12.4225,12.4373,1105900.0],["2020-09-24",12.5114,12.7338,12.0964,12.5856,1583033.0],["2020-09-25",12.5856,13.0303,12.5263,12.9858,1208667.0],["2020-09-28",13.1854,13.3235,13.0933,13.2468,1587767.0],["2020-09-29",13.2468,13.2928,12.7249,12.7556,931067.0],["2020-09-30",12.7402,13.0012,12.5407,12.5867,892200.0],["2020-10-01",12.5867,12.6635,12.4179,12.6328,886400.0],["2020-10-02",12.3872,13.0319,12.3565,13.0165,968733.0],["2020-10-05",13.0472,13.3082,13.0165,13.2928,986233.0],["2020-10-06",13.3542,13.6458,13.2007,13.2161,1370367.0],["2020-10-07",13.2621,13.3388,13.0933,13.2468,651500.0],["2020-10-08",13.3389,13.7072,13.2775,13.6765,862700.0],["2020-10-09",13.7072,13.7379,13.4002,13.4002,668800.0],["2020-10-12",13.4463,13.477,13.2775,13.4002,490933.0],["2020-10-13",13.3389,13.4156,13.2007,13.3082,448300.0],["2020-10-14",13.3081,13.4616,13.2621,13.3542,423867.0],["2020-10-15",13.2468,13.4002,13.2007,13.4002,493400.0],["2020-10-16",13.3389,13.4463,13.2007,13.2161,474667.0],["2020-10-19",13.2928,13.3389,12.9551,12.9551,475767.0],["2020-10-20",13.0933,13.2007,12.9398,13.0012,509833.0],["2020-10-21",12.9705,13.0319,12.7556,12.817,750667.0],["2020-10-22",12.863,13.2621,12.8323,13.2007,683033.0],["2020-10-23",13.2314,13.6151,13.2007,13.5384,788033.0],["2020-10-26",13.4309,13.5077,13.2314,13.3389,620533.0],["2020-10-27",13.3389,13.523,13.2007,13.2161,451300.0],["2020-10-28",12.9705,13.1393,12.7863,12.8477,716633.0],["2020-10-29",12.9091,13.0472,12.6481,12.9858,692800.0],["2020-10-30",12.863,13.0165,12.6942,12.817,750567.0],["2020-11-02",12.863,13.2621,12.7556,13.2161,701567.0],["2020-11-03",13.3389,13.5691,13.3235,13.4309,667467.0],["2020-11-04",13.4463,13.784,13.2468,13.5844,1094033.0],["2020-11-05",13.6305,13.9989,13.5537,13.9682,1114633.0],["2020-11-06",13.9221,14.0449,13.4616,13.5384,891700.0],["2020-11-09",14.1217,14.6282,13.9375,14.4747,1833567.0],["2020-11-10",14.6589,15.319,14.3826,15.319,1789867.0],["2020-11-11",15.3497,15.5032,14.9045,15.0427,1508967.0],["2020-11-12",14.8892,15.0427,14.6589,14.8431,1149267.0],["2020-11-13",14.9966,15.3804,14.9199,15.3343,913733.0],["2020-11-16",15.672,16.0864,15.5492,16.0097,1307000.0],["2020-11-17",15.7794,16.286,15.7641,16.1018,840400.0],["2020-11-18",16.2092,16.4702,15.6567,15.6874,1206900.0],["2020-11-19",15.5799,15.7488,15.1041,15.4111,1243033.0],["2020-11-20",15.365,15.5338,15.2422,15.3497,855133.0],["2020-11-23",15.5799,16.025,15.4571,15.9943,927300.0],["2020-11-24",16.2092,16.6544,16.1171,16.4702,1137933.0],["2020-11-25",16.4241,16.4702,16.0864,16.2246,620333.0],["2020-11-27",16.3013,16.4241,16.0864,16.2553,318833.0],["2020-11-30",16.1171,16.2246,15.6413,15.7487,1139600.0],["2020-12-01",15.9176,16.025,15.672,15.8101,744533.0],["2020-12-02",15.8869,16.0097,15.7487,15.9329,498700.0],["2020-12-03",16.025,16.2553,15.9329,16.1171,485400.0],["2020-12-04",16.332,16.7618,16.2706,16.7004,791033.0],["2020-12-07",16.7618,16.7925,16.3013,16.5009,696900.0],["2020-12-08",16.4395,16.8386,16.4088,16.7004,588767.0],["2020-12-09",16.8079,16.8539,16.2706,16.4855,557867.0],["2020-12-10",16.1325,16.286,15.9483,16.2553,836567.0],["2020-12-11",16.025,16.2399,16.0097,16.1171,629933.0],["2020-12-14",16.1939,16.6544,16.1478,16.1478,798733.0],["2020-12-15",16.2246,16.6544,16.1939,16.639,526233.0],["2020-12-16",16.6697,16.7004,16.3474,16.3781,533033.0],["2020-12-17",16.4548,16.5162,16.2092,16.5009,522333.0],["2020-12-18",16.5162,16.6544,16.0711,16.1939,1629500.0],["2020-12-21",16.1171,16.1478,15.6873,16.025,1083100.0],["2020-12-22",16.1939,16.1939,15.7487,15.9022,830800.0],["2020-12-23",15.9176,16.3781,15.9176,16.3167,684767.0],["2020-12-24",16.3013,16.332,15.9329,16.286,402733.0],["2020-12-28",16.332,16.6697,16.3167,16.4548,842500.0],["2020-12-29",16.518,16.6443,15.8863,16.0916,970833.0],["2020-12-30",16.0127,16.3759,15.9337,16.0127,813533.0],["2020-12-31",15.9811,16.2022,15.9179,16.1864,877333.0],["2021-01-04",16.1864,16.1864,15.4915,15.5389,1222867.0],["2021-01-05",15.5389,15.7442,15.4442,15.46,643733.0],["2021-01-06",15.6021,16.2653,15.5547,16.06,806200.0],["2021-01-07",16.1074,16.2653,15.8074,15.9337,538767.0],["2021-01-08",15.9653,15.9969,15.6495,15.9811,537967.0],["2021-01-11",15.8548,16.0443,15.8074,15.8074,406100.0],["2021-01-12",15.9337,16.1074,15.8074,16.0285,531067.0],["2021-01-13",16.06,16.2338,16.0127,16.1232,341233.0],["2021-01-14",16.1864,16.5338,16.139,16.3759,560400.0],["2021-01-15",16.3127,16.3127,16.0916,16.1232,401100.0],["2021-01-19",16.2022,16.2811,16.0127,16.1706,593233.0],["2021-01-20",16.1706,16.4233,16.06,16.3917,383767.0],["2021-01-21",16.3443,16.6759,16.3443,16.5812,624333.0],["2021-01-22",16.4232,16.5654,16.1864,16.5654,543800.0],["2021-01-25",16.4232,16.8654,16.3443,16.7391,537633.0],["2021-01-26",16.818,16.9917,16.6917,16.818,747200.0],["2021-01-27",16.6759,16.8022,16.0443,16.06,852467.0],["2021-01-28",16.0916,16.3285,15.9179,16.2653,598733.0],["2021-01-29",16.2653,16.3917,15.7916,15.9495,823300.0],["2021-02-01",16.0916,16.3443,15.8232,16.3285,592233.0],["2021-02-02",16.4232,16.7707,16.3759,16.7075,458600.0],["2021-02-03",16.6601,16.818,16.518,16.6759,418933.0],["2021-02-04",16.6759,17.1023,16.6601,17.0391,804233.0],["2021-02-05",17.1181,17.355,17.0865,17.197,688567.0],["2021-02-08",17.2128,17.3392,17.1339,17.3076,548967.0],["2021-02-09",17.3076,17.5287,17.1181,17.4971,688267.0],["2021-02-10",17.276,17.8919,17.2128,17.576,750967.0],["2021-02-11",17.5287,17.8445,17.4339,17.6392,512967.0],["2021-02-12",17.6708,18.0656,17.6076,17.9234,604733.0],["2021-02-16",18.1603,18.8552,17.8603,18.8552,1528867.0],["2021-02-17",18.8709,18.8867,17.7813,18.034,1052667.0],["2021-02-18",18.0182,18.1287,17.6234,17.6234,510500.0],["2021-02-19",17.6866,18.3814,17.6866,18.1761,552900.0],["2021-02-22",18.0814,18.4919,18.0024,18.2235,727900.0],["2021-02-23",18.2867,18.3972,17.8603,18.1129,793100.0],["2021-02-24",18.3024,18.9499,18.2551,18.9183,879633.0],["2021-02-25",18.9499,19.2657,18.2077,18.3024,890000.0],["2021-02-26",18.2709,18.5393,18.0182,18.2235,987533.0],["2021-03-01",18.5393,18.9025,18.4919,18.5709,551867.0],["2021-03-02",18.5867,18.9815,18.3024,18.9025,644100.0],["2021-03-03",18.9499,19.4079,18.8552,19.0289,807600.0],["2021-03-04",19.1394,19.1552,18.3024,18.7288,907700.0],["2021-03-05",18.9499,19.092,17.9708,18.8236,928667.0],["2021-03-08",18.9499,19.4868,18.9025,19.2815,894867.0],["2021-03-09",19.3289,19.5026,19.0289,19.3605,627733.0],["2021-03-10",19.4079,19.7553,19.3289,19.6447,719200.0],["2021-03-11",19.8027,19.929,19.5658,19.7869,621033.0],["2021-03-12",19.9921,20.2764,19.8658,20.0553,588300.0],["2021-03-15",20.2132,20.3396,19.929,20.3396,523200.0],["2021-03-16",20.3396,20.3554,20.0553,20.3238,668467.0],["2021-03-17",20.2922,20.5291,20.229,20.5133,641967.0],["2021-03-18",20.4975,20.5606,19.8658,19.9606,607200.0],["2021-03-19",19.9921,20.4817,19.5816,19.9921,2141567.0],["2021-03-22",19.9921,20.1343,19.7395,19.9448,582000.0],["2021-03-23",19.8184,19.9764,19.5184,19.7079,687533.0],["2021-03-24",19.8658,20.5291,19.8027,19.85,1103767.0],["2021-03-25",19.8026,20.2448,19.2973,20.0711,749433.0],["2021-03-26",20.2448,20.4027,19.9764,20.308,678567.0],["2021-03-29",20.1659,20.4185,19.929,20.1974,906100.0],["2021-03-30",20.2136,20.6502,20.2136,20.6179,617667.0],["2021-03-31",20.6179,20.7796,20.343,20.537,909100.0],["2021-04-01",20.537,20.7311,20.3753,20.7311,500567.0],["2021-04-05",20.7796,20.8604,20.4723,20.537,677833.0],["2021-04-06",20.5855,20.7796,20.537,20.6826,503267.0],["2021-04-07",20.7634,20.8281,20.6017,20.7311,330367.0],["2021-04-08",20.6826,20.7796,20.5209,20.7796,410067.0],["2021-04-09",20.7958,20.8928,20.6987,20.8443,389900.0],["2021-04-12",20.8604,20.8766,20.7634,20.8604,376667.0],["2021-04-13",20.8604,20.9413,20.6826,20.8928,362233.0],["2021-04-14",20.8604,21.1677,20.7796,20.9251,611800.0],["2021-04-15",20.9898,21.0383,20.7796,20.8928,638833.0],["2021-04-16",20.9898,21.103,20.7472,20.7472,724867.0],["2021-04-19",20.7634,20.7958,20.1813,20.2621,872500.0],["2021-04-20",20.1974,20.2136,19.6315,19.8417,830800.0],["2021-04-21",19.8417,20.3591,19.6638,20.3268,463267.0],["2021-04-22",20.3753,20.4885,20.1974,20.2298,448633.0],["2021-04-23",20.246,20.6826,20.1166,20.5694,453400.0],["2021-04-26",20.6664,20.7958,20.4562,20.4723,377567.0],["2021-04-27",20.537,20.7796,20.44,20.6664,364567.0],["2021-04-28",20.7958,21.006,20.6826,20.9898,433600.0],["2021-04-29",21.0222,21.103,20.7796,21.0222,414533.0],["2021-04-30",21.0707,21.2647,20.909,21.2485,867100.0],["2021-05-03",21.3294,21.572,21.2324,21.4426,732733.0],["2021-05-04",21.4426,21.4588,20.7472,20.909,804800.0],["2021-05-05",21.2971,21.863,20.8766,21.863,903967.0],["2021-05-06",21.7984,21.8307,21.3456,21.7984,637733.0],["2021-05-07",21.669,21.863,21.5396,21.8307,505133.0],["2021-05-10",21.9762,22.2835,21.7822,21.7822,619400.0],["2021-05-11",21.6205,21.7175,21.3294,21.6528,569333.0],["2021-05-12",21.669,21.7175,20.9898,21.0545,732400.0],["2021-05-13",21.1839,21.766,21.0383,21.5073,811167.0],["2021-05-14",21.7498,21.9439,21.6366,21.8792,521967.0],["2021-05-17",21.7984,22.0571,21.5558,21.9924,557267.0],["2021-05-18",22.2188,22.4614,22.0409,22.1056,648133.0],["2021-05-19",21.9439,22.2026,21.7498,22.2026,769733.0],["2021-05-20",22.235,22.3967,22.0248,22.2997,467033.0],["2021-05-21",22.3805,22.5422,22.2511,22.2673,536333.0],["2021-05-24",22.3643,22.4775,22.1218,22.3805,431067.0],["2021-05-25",22.4128,22.6069,22.2188,22.2188,621100.0],["2021-05-26",22.3158,22.6716,22.1865,22.5907,579200.0],["2021-05-27",22.7686,22.8495,22.6069,22.6877,733967.0],["2021-05-28",22.8171,22.898,22.6716,22.8495,473833.0],["2021-06-01",23.0112,23.2537,22.9303,23.2214,698733.0],["2021-06-02",23.3669,23.561,23.2537,23.4478,716100.0],["2021-06-03",23.4478,23.5933,23.3022,23.4316,621433.0],["2021-06-04",23.6418,23.6904,23.2052,23.4478,662600.0],["2021-06-07",23.5448,24.1593,23.5286,24.1431,984900.0],["2021-06-08",24.1431,24.7091,24.0299,24.6444,873133.0],["2021-06-09",24.984,25.4368,24.7738,25.2589,862067.0],["2021-06-10",25.4368,25.5015,24.9678,24.984,746633.0],["2021-06-11",25.0164,25.0972,24.4504,24.8385,718333.0],["2021-06-14",24.8061,25.0649,24.7576,24.8708,576233.0],["2021-06-15",24.8708,25.0487,24.4989,24.7738,854200.0],["2021-06-16",24.8223,25.1134,24.7738,25.0649,603900.0],["2021-06-17",24.9517,25.2266,24.1755,24.6606,873467.0],["2021-06-18",24.3857,24.4504,23.8682,24.0946,1619067.0],["2021-06-21",24.2563,25.0649,24.2402,24.9517,664700.0],["2021-06-22",24.7253,24.9517,24.5312,24.8385,650800.0],["2021-06-23",24.8061,25.0649,24.6768,24.7415,965667.0],["2021-06-24",24.887,25.1942,24.7738,25.1296,530733.0],["2021-06-25",25.1457,25.2751,24.8708,24.9032,2235733.0],["2021-06-28",24.9193,24.9517,24.3372,24.9193,964100.0],["2021-06-29",24.9028,24.9524,24.2914,24.5227,914467.0],["2021-06-30",24.4566,24.9524,24.4071,24.8863,579733.0],["2021-07-01",24.9028,25.1176,24.7871,24.9524,707533.0],["2021-07-02",24.9689,25.0185,24.5888,24.8532,421667.0],["2021-07-06",24.7871,24.8367,24.374,24.6715,583133.0],["2021-07-07",24.6549,24.721,24.2088,24.341,577933.0],["2021-07-08",23.9609,24.2583,23.3825,23.8948,776533.0],["2021-07-09",24.2914,24.7045,24.1757,24.688,648333.0],["2021-07-12",24.688,24.9689,24.4566,24.9193,504767.0],["2021-07-13",24.7871,24.8037,24.1261,24.1592,592667.0],["2021-07-14",24.1592,24.4732,23.6139,23.6635,725733.0],["2021-07-15",23.5478,24.2253,23.3991,23.8287,738267.0],["2021-07-16",24.1096,24.2749,23.6469,23.8122,747000.0],["2021-07-19",23.1347,23.366,22.7215,23.1842,1182067.0],["2021-07-20",23.2834,24.2088,23.1842,24.0105,791567.0],["2021-07-21",24.2253,24.7541,24.2253,24.3905,650167.0],["2021-07-22",24.2914,24.4732,23.8618,24.027,577033.0],["2021-07-23",24.0766,24.2583,23.8287,23.8948,345733.0],["2021-07-26",23.8948,24.374,23.8948,24.1592,407300.0],["2021-07-27",24.0435,24.06,23.6469,24.0105,605467.0],["2021-07-28",24.0105,24.4401,23.8618,24.2253,525833.0],["2021-07-29",24.2914,24.721,24.2914,24.688,550400.0],["2021-07-30",24.7541,24.8532,24.2418,24.3244,747467.0],["2021-08-02",24.3575,24.721,24.0105,24.0105,598200.0],["2021-08-03",24.027,24.2418,23.5313,24.1096,632100.0],["2021-08-04",24.2088,24.4732,23.8452,24.1427,609367.0],["2021-08-05",24.2418,24.8532,24.1922,24.7871,753833.0],["2021-08-06",24.8698,25.2664,24.7541,24.9689,575600.0],["2021-08-09",24.8037,24.9524,24.5888,24.6549,415400.0],["2021-08-10",24.6219,24.9524,24.4566,24.8202,463200.0],["2021-08-11",24.8367,25.002,24.6384,25.002,307867.0],["2021-08-12",25.0185,25.0846,24.7706,25.002,331533.0],["2021-08-13",25.1011,25.2168,24.9524,25.0515,447700.0],["2021-08-16",24.9193,25.035,24.6549,24.8863,375800.0],["2021-08-17",24.8367,25.1176,24.721,25.035,481033.0],["2021-08-18",24.9193,25.1176,24.721,24.7871,463467.0],["2021-08-19",24.5558,24.6219,24.1261,24.5393,723967.0],["2021-08-20",24.4236,24.9359,24.2914,24.8863,452767.0],["2021-08-23",25.035,25.2664,24.9193,24.9854,584100.0],["2021-08-24",25.0515,25.2829,25.035,25.1672,508400.0],["2021-08-25",25.2168,25.3655,25.1011,25.1342,559767.0],["2021-08-26",25.2168,25.2168,24.8532,24.8532,448367.0],["2021-08-27",24.8698,25.4151,24.8698,25.2333,535733.0],["2021-08-30",25.2498,25.2664,24.9689,25.0846,526100.0],["2021-08-31",25.0846,25.5307,25.002,25.3159,718433.0],["2021-09-01",25.4481,25.5473,25.2003,25.3159,545900.0],["2021-09-02",25.2994,25.4977,25.2168,25.3325,406633.0],["2021-09-03",25.2664,25.382,25.1342,25.2498,348833.0],["2021-09-07",25.2829,25.3986,24.9524,24.9689,568900.0],["2021-09-08",24.9193,25.0846,24.7045,24.7706,353833.0],["2021-09-09",24.688,25.1011,24.5558,24.8037,385733.0],["2021-09-10",24.9524,24.9524,24.5723,24.5888,398933.0],["2021-09-13",24.721,24.9854,24.6384,24.8863,434900.0],["2021-09-14",24.9854,25.0185,24.721,24.8698,450667.0],["2021-09-15",24.8863,25.1011,24.8037,25.0515,458333.0],["2021-09-16",25.1176,25.349,25.035,25.1507,462900.0],["2021-09-17",25.2663,25.3324,25.035,25.035,1189267.0],["2021-09-20",24.7045,25.002,24.5062,24.9524,833833.0],["2021-09-21",25.0185,25.2333,24.9854,25.0846,427000.0],["2021-09-22",25.1176,25.4977,25.0681,25.2829,641667.0],["2021-09-23",25.3159,25.6464,25.2664,25.4647,573767.0],["2021-09-24",25.4316,25.6134,25.3655,25.5142,415900.0],["2021-09-27",25.5969,25.8943,25.5969,25.663,521000.0],["2021-09-28",25.663,25.7456,25.2168,25.2829,615933.0],["2021-09-29",25.2491,25.4687,25.0464,25.3673,790033.0],["2021-09-30",25.4349,25.4349,25.0295,25.0802,651567.0],["2021-10-01",25.1647,25.5024,24.9282,25.3673,475133.0],["2021-10-04",25.3673,25.722,25.2998,25.3504,397300.0],["2021-10-05",25.3336,25.5531,25.1478,25.4011,498333.0],["2021-10-06",25.2491,25.5193,24.9113,25.4855,638367.0],["2021-10-07",25.5531,25.7896,25.5193,25.5362,530333.0],["2021-10-08",25.5024,25.7389,25.4518,25.722,287233.0],["2021-10-11",25.7558,25.9584,25.7051,25.7727,271667.0],["2021-10-12",25.8909,26.1442,25.7727,25.9584,526367.0],["2021-10-13",25.9753,26.1104,25.6882,26.0598,399333.0],["2021-10-14",26.178,26.3469,26.1104,26.178,500833.0],["2021-10-15",26.3807,26.4651,25.874,25.874,647033.0],["2021-10-18",25.8402,26.0936,25.7727,25.9922,356200.0],["2021-10-19",26.026,26.3131,25.9078,26.3131,436633.0],["2021-10-20",26.3469,26.6509,26.1949,26.4313,820700.0],["2021-10-21",26.4313,26.5327,26.2287,26.2793,438967.0],["2021-10-22",26.3131,26.3976,26.1104,26.178,298600.0],["2021-10-25",26.2624,26.4482,26.2118,26.4144,401867.0],["2021-10-26",26.4144,26.5833,26.3638,26.3976,460867.0],["2021-10-27",26.3976,26.4144,26.1273,26.1949,486900.0],["2021-10-28",26.33,26.33,25.9247,26.1611,571500.0],["2021-10-29",26.0767,26.4482,26.0091,26.3638,614100.0],["2021-11-01",26.3976,26.6847,26.3638,26.6847,442867.0],["2021-11-02",26.6509,26.6509,26.0429,26.0598,527000.0],["2021-11-03",26.0598,27.698,26.0429,27.6642,1050667.0],["2021-11-04",27.7825,28.0189,27.4278,27.6136,462867.0],["2021-11-05",27.7318,28.4074,27.7149,28.3736,679200.0],["2021-11-08",28.458,28.458,27.7825,27.8162,478767.0],["2021-11-09",27.7994,28.2554,27.7994,28.0696,349333.0],["2021-11-10",28.002,28.4074,27.9007,27.9007,350167.0],["2021-11-11",28.002,28.1709,27.9176,28.0865,288633.0],["2021-11-12",28.1371,28.154,27.9007,27.9682,235767.0],["2021-11-15",27.9176,28.1371,27.9176,28.0189,370967.0],["2021-11-16",28.1033,28.1202,27.8162,27.85,277633.0],["2021-11-17",27.698,27.8669,27.5122,27.7825,405067.0],["2021-11-18",27.7487,27.9007,27.546,27.8669,346867.0],["2021-11-19",27.5967,27.8162,27.5122,27.7487,295500.0],["2021-11-22",27.7656,27.9176,27.6305,27.7656,320033.0],["2021-11-23",27.8331,28.1371,27.7487,28.1033,363900.0],["2021-11-24",28.002,28.3905,27.9513,28.2891,304733.0],["2021-11-26",27.6136,28.002,27.1576,27.7487,522933.0],["2021-11-29",27.9176,28.0527,27.242,27.4278,792233.0],["2021-11-30",27.2758,27.3433,26.6002,26.8536,1178333.0],["2021-12-01",27.2251,27.4447,26.3638,26.3807,614533.0],["2021-12-02",26.4144,27.242,26.33,27.0731,807367.0],["2021-12-03",27.1238,27.1238,26.4313,26.5664,616367.0],["2021-12-06",26.8704,27.5122,26.7353,27.4616,603633.0],["2021-12-07",27.6642,27.8331,27.546,27.6811,569067.0],["2021-12-08",27.6811,27.8838,27.4785,27.4953,348567.0],["2021-12-09",27.3602,27.5798,27.242,27.4109,322000.0],["2021-12-10",27.5122,27.546,26.9042,26.9211,497533.0],["2021-12-13",26.8029,26.8536,25.7896,26.1273,1011800.0],["2021-12-14",26.0936,26.3807,25.6038,25.722,621533.0],["2021-12-15",25.6375,25.7895,25.2153,25.6882,745067.0],["2021-12-16",25.9753,26.0936,25.3335,25.4687,643833.0],["2021-12-17",25.3504,25.7389,24.9113,24.9958,1979800.0],["2021-12-20",24.0162,24.5904,23.594,24.4722,1521933.0],["2021-12-21",24.8775,25.8909,24.8775,25.7558,788300.0],["2021-12-22",25.8571,26.2287,25.7389,26.026,576900.0],["2021-12-23",26.1442,26.3807,26.0598,26.1104,444300.0],["2021-12-27",26.2118,26.3469,25.7727,26.2624,603467.0],["2021-12-28",26.2793,26.7016,26.2118,26.4482,602767.0],["2021-12-29",26.3965,26.4137,25.9651,26.1377,653733.0],["2021-12-30",26.0687,26.4655,26.0169,26.0514,539700.0],["2021-12-31",26.0514,26.2067,25.9306,26.0169,339367.0],["2022-01-03",26.1032,26.776,26.1032,26.431,518333.0],["2022-01-04",26.5862,26.9313,26.2412,26.2584,502800.0],["2022-01-05",26.3792,26.5,25.8789,25.9479,486033.0],["2022-01-06",26.0687,26.362,25.9479,26.0687,371167.0],["2022-01-07",26.0687,26.1894,25.8961,25.9824,499300.0],["2022-01-10",25.9824,26.1549,25.4821,25.6546,593733.0],["2022-01-11",25.7064,25.9479,25.3958,25.9134,591000.0],["2022-01-12",25.9134,26.0687,25.4648,25.5166,753100.0],["2022-01-13",25.6546,26.1032,25.4131,25.4131,702100.0],["2022-01-14",25.4476,25.4821,25.1543,25.4476,611567.0],["2022-01-18",25.3613,25.4476,24.9127,24.93,658733.0],["2022-01-19",25.0163,25.1025,24.7575,24.7575,564433.0],["2022-01-20",24.7575,25.2233,24.4469,24.4642,702600.0],["2022-01-21",24.3262,24.654,23.9293,23.9984,839733.0],["2022-01-24",23.6015,23.9984,22.7734,23.8776,1555900.0],["2022-01-25",23.567,24.5849,23.3773,24.4124,1080733.0],["2022-01-26",24.6885,25.2405,24.1191,24.4297,861167.0],["2022-01-27",24.8265,25.2405,23.9466,24.1019,869000.0],["2022-01-28",24.1536,24.2571,23.3428,24.2399,863100.0],["2022-01-31",24.0674,25.0163,24.0674,25.0163,947533.0],["2022-02-01",25.0508,25.0508,24.2054,24.654,661333.0],["2022-02-02",24.654,24.7575,23.9466,24.2744,752333.0],["2022-02-03",24.1536,24.2917,23.4463,23.4463,1430233.0],["2022-02-04",23.3773,23.7051,23.1185,23.5153,1389567.0],["2022-02-07",23.6361,23.8603,23.2565,23.2737,579500.0],["2022-02-08",23.3428,24.1364,23.291,23.7913,908267.0],["2022-02-09",23.8086,24.0846,23.429,23.4635,707433.0],["2022-02-10",23.291,23.8431,22.8424,22.9632,984833.0],["2022-02-11",22.9632,23.2392,22.7044,22.9459,734900.0],["2022-02-14",22.8942,23.0667,22.5491,22.6872,755933.0],["2022-02-15",22.946,23.1357,22.7562,23.0667,641133.0],["2022-02-16",23.1012,23.3255,23.0322,23.222,560300.0],["2022-02-17",23.084,23.2047,22.1006,22.1178,1183300.0],["2022-02-18",21.9971,22.6009,21.9108,22.3939,864000.0],["2022-02-22",22.3421,22.3421,21.0309,21.2897,1141833.0],["2022-02-23",21.3932,21.4795,20.5306,20.5306,860367.0],["2022-02-24",19.6507,21.0482,19.4954,20.9274,1055233.0],["2022-02-25",21.0827,21.2379,20.8584,21.0999,626600.0],["2022-02-28",20.9446,21.1172,20.6168,20.9964,794800.0],["2022-03-01",20.8756,21.0482,20.3063,20.5651,822167.0],["2022-03-02",20.6686,21.1517,20.5823,21.0827,461700.0],["2022-03-03",21.3587,21.4105,20.9274,21.1689,411467.0],["2022-03-04",20.9446,20.9964,20.6513,20.9964,560400.0],["2022-03-07",20.9101,20.9619,20.4443,20.4443,682267.0],["2022-03-08",20.4788,21.376,20.4788,20.9792,639067.0],["2022-03-09",21.3415,21.4967,21.0999,21.1344,433800.0],["2022-03-10",20.7894,21.1344,20.7031,21.0999,433667.0],["2022-03-11",21.1344,21.2207,20.8756,21.0309,367033.0],["2022-03-14",21.1689,21.3242,20.7376,20.9446,494700.0],["2022-03-15",21.0827,21.2379,20.9792,21.1862,396033.0],["2022-03-16",21.3415,21.445,20.7894,21.1862,697067.0],["2022-03-17",21.0827,21.4105,20.9792,21.2207,462433.0],["2022-03-18",21.2207,21.652,21.0137,21.5657,1918067.0],["2022-03-21",21.6347,21.8245,21.1172,21.2379,576100.0],["2022-03-22",21.4105,21.652,21.307,21.4277,543000.0],["2022-03-23",21.4277,21.4622,21.1689,21.2034,433600.0],["2022-03-24",21.2379,21.376,21.0827,21.2897,493967.0],["2022-03-25",21.2897,21.5657,21.2897,21.5657,469333.0],["2022-03-28",21.6002,21.721,21.3069,21.514,641200.0],["2022-03-29",21.6693,21.9625,21.6002,21.8073,757500.0],["2022-03-30",21.7718,21.8781,21.3821,21.453,717800.0],["2022-03-31",21.4884,21.6301,21.2935,21.329,732433.0],["2022-04-01",21.453,21.6478,21.1872,21.453,443267.0],["2022-04-04",21.4707,21.4707,20.7975,21.0632,797333.0],["2022-04-05",21.1164,21.2404,20.5672,20.5849,734200.0],["2022-04-06",20.4078,20.5141,20.0181,20.0712,767233.0],["2022-04-07",20.0889,20.2129,19.4512,19.6106,633533.0],["2022-04-08",19.6815,19.894,19.4335,19.646,389767.0],["2022-04-11",19.522,19.8586,19.4866,19.522,457633.0],["2022-04-12",19.4866,19.7169,19.2563,19.3272,540433.0],["2022-04-13",19.3449,19.5043,19.2032,19.4157,446800.0],["2022-04-14",19.398,19.6638,19.2563,19.3095,384533.0],["2022-04-18",19.274,19.3449,19.0437,19.1677,617233.0],["2022-04-19",19.15,19.2917,18.282,18.406,1246733.0],["2022-04-20",18.4237,18.9729,18.4237,18.8311,726467.0],["2022-04-21",18.9906,19.1323,18.5831,18.5831,468967.0],["2022-04-22",18.6008,18.6186,17.9985,18.0871,652000.0],["2022-04-25",17.9631,18.1934,17.5557,17.9808,774000.0],["2022-04-26",17.8922,18.0694,17.4139,17.4317,611000.0],["2022-04-27",17.3608,17.6797,17.2368,17.5557,609733.0],["2022-04-28",17.7151,18.2643,17.5911,18.2111,792600.0],["2022-04-29",18.1403,18.3351,17.7328,17.7505,679633.0],["2022-05-02",17.8037,18.034,17.5734,18.0163,841600.0],["2022-05-03",18.0517,19.0437,18.0517,18.902,728533.0],["2022-05-04",18.9729,19.4157,18.7603,19.4157,580733.0],["2022-05-05",18.6008,18.8843,18.2288,18.5477,934333.0],["2022-05-06",18.4237,18.5831,18.0162,18.2643,859067.0],["2022-05-09",18.0694,18.158,17.3254,17.4139,941700.0],["2022-05-10",17.5911,18.0162,17.3608,17.4848,1435433.0],["2022-05-11",17.4139,17.5557,17.2014,17.2722,991633.0],["2022-05-12",17.2014,17.2368,16.4219,16.8116,1489133.0],["2022-05-13",17.0065,17.4316,16.8648,17.1836,884100.0],["2022-05-16",17.1128,17.2722,16.8825,16.9002,814800.0],["2022-05-17",17.0596,17.2014,16.8825,17.1128,721267.0],["2022-05-18",17.0242,17.0419,16.3865,16.5636,1021000.0],["2022-05-19",16.4396,16.6699,16.3687,16.3865,1111067.0],["2022-05-20",16.4927,16.7053,16.3156,16.6699,921533.0],["2022-05-23",16.8471,17.0419,16.6522,16.6876,796633.0],["2022-05-24",16.6522,16.9356,16.3687,16.8825,748933.0],["2022-05-25",16.9888,17.1128,16.5459,16.723,712133.0],["2022-05-26",16.8825,17.2722,16.8293,17.2368,591667.0],["2022-05-27",17.3608,17.6265,17.2368,17.4671,703200.0],["2022-05-31",17.5734,17.6088,17.2545,17.3608,786067.0],["2022-06-01",17.5379,17.6974,17.1128,17.5734,597433.0],["2022-06-02",17.5379,17.7151,17.4494,17.6797,426667.0],["2022-06-03",17.6619,17.6974,17.4671,17.4848,404767.0],["2022-06-06",17.5379,17.6442,17.4317,17.4671,425467.0],["2022-06-07",17.4494,17.8037,17.3785,17.7328,450333.0],["2022-06-08",17.7505,17.7505,17.3608,17.4494,561733.0],["2022-06-09",17.5557,17.6797,17.3431,17.3431,570033.0],["2022-06-10",17.0773,17.2191,16.8825,17.0065,996433.0],["2022-06-13",16.6522,16.7053,15.2173,15.3058,1963933.0],["2022-06-14",15.4653,15.5361,14.9515,15.1818,1107633.0],["2022-06-15",15.235,15.3058,14.2252,14.6149,1401133.0],["2022-06-16",14.2784,14.3138,13.6761,13.7823,2115767.0],["2022-06-17",13.9595,14.4024,13.7115,14.2961,2135467.0],["2022-06-21",14.6149,15.1287,14.5441,14.863,1279200.0],["2022-06-22",14.7921,15.235,14.7212,15.0401,842467.0],["2022-06-23",15.1641,15.7133,15.0933,15.7133,966667.0],["2022-06-24",15.7487,16.351,15.7487,16.2979,1205533.0],["2022-06-27",16.4042,16.6522,16.1207,16.2625,822367.0],["2022-06-28",16.351,16.6168,16.1562,16.1916,849200.0],["2022-06-29",16.0446,16.2467,15.7321,16.1732,913967.0],["2022-06-30",15.8608,16.4857,15.8608,16.21,855600.0],["2022-07-01",16.1732,16.7613,16.1181,16.6143,621300.0],["2022-07-05",16.4489,16.9267,16.0813,16.9267,715367.0],["2022-07-06",16.9635,17.1289,16.3754,16.5775,522800.0],["2022-07-07",16.7062,17.0921,16.6878,16.8165,578433.0],["2022-07-08",16.8348,17.037,16.6511,16.9451,557767.0],["2022-07-11",17.0186,17.1105,16.5592,16.5959,489367.0],["2022-07-12",16.6694,16.89,16.5408,16.7797,665700.0],["2022-07-13",16.6694,16.9635,16.4673,16.9267,685967.0],["2022-07-14",16.7246,16.7246,16.2467,16.4305,460133.0],["2022-07-15",16.7429,16.8716,16.1548,16.7429,555800.0],["2022-07-18",16.7981,16.8165,15.9894,16.3202,957000.0],["2022-07-19",16.4305,17.0921,16.4305,16.9635,778200.0],["2022-07-20",16.9635,17.2024,16.8348,17.1473,525300.0],["2022-07-21",17.0921,17.6251,16.9084,17.6251,483933.0],["2022-07-22",17.6435,17.7354,17.2392,17.3862,423333.0],["2022-07-25",17.423,17.6067,17.3311,17.5332,356133.0],["2022-07-26",17.3127,17.8273,17.2392,17.7354,516167.0],["2022-07-27",17.717,18.3603,17.6619,18.3235,561333.0],["2022-07-28",18.4705,19.1873,18.3787,19.1506,963300.0],["2022-07-29",19.1138,19.5916,19.0403,19.2425,741967.0],["2022-08-01",19.1873,19.4997,18.8381,19.3527,576800.0],["2022-08-02",19.1689,19.2976,18.6543,18.6543,715967.0],["2022-08-03",18.7095,19.0035,18.6176,18.6176,666400.0],["2022-08-04",18.1949,18.2316,16.6511,17.0186,1517167.0],["2022-08-05",16.7797,17.3127,16.7797,17.0921,562600.0],["2022-08-08",17.1657,17.6435,17.0921,17.3494,668033.0],["2022-08-09",17.2943,17.3311,16.9635,17.2024,483100.0],["2022-08-10",17.4413,17.5332,17.1473,17.2024,487433.0],["2022-08-11",17.3678,17.4413,17.2208,17.2392,390800.0],["2022-08-12",17.3678,17.6619,17.3678,17.6619,420267.0],["2022-08-15",17.6067,17.7354,17.423,17.7354,388500.0],["2022-08-16",17.57,17.717,17.4781,17.6251,352100.0],["2022-08-17",17.4413,17.4781,17.1473,17.3127,378167.0],["2022-08-18",17.3311,17.4597,17.2576,17.3678,274867.0],["2022-08-19",17.2759,17.6986,16.9084,16.9267,616333.0],["2022-08-22",16.7981,16.8165,16.1732,16.1916,816300.0],["2022-08-23",16.21,16.4856,16.1916,16.3386,468400.0],["2022-08-24",16.2651,16.4121,16.1365,16.1732,564767.0],["2022-08-25",16.1916,16.5408,16.1732,16.4121,329833.0],["2022-08-26",16.4673,16.4673,16.1181,16.2283,383767.0],["2022-08-29",16.1548,16.2283,15.9894,16.0446,309267.0],["2022-08-30",16.1732,16.2284,15.7321,15.8056,434267.0],["2022-08-31",15.9894,15.9894,15.6219,15.6219,477567.0],["2022-09-01",15.6219,15.7321,14.8867,15.144,1198233.0],["2022-09-02",15.291,15.3829,14.9051,14.9051,619733.0],["2022-09-06",15.0154,15.0889,14.5743,14.7029,775267.0],["2022-09-07",14.7397,14.8683,14.5191,14.8132,533200.0],["2022-09-08",14.7213,14.9786,14.5743,14.9602,431167.0],["2022-09-09",15.0889,15.3278,15.0154,15.2727,461800.0],["2022-09-12",15.3462,15.4564,15.2359,15.4013,523800.0],["2022-09-13",15.0705,15.1624,14.7581,14.8867,631167.0],["2022-09-14",14.8683,14.9602,14.611,14.8132,649967.0],["2022-09-15",14.7029,14.8132,14.2802,14.2802,1059500.0],["2022-09-16",14.2067,14.4272,13.9126,14.4272,1578467.0],["2022-09-19",14.2802,14.4272,14.2435,14.3721,597167.0],["2022-09-20",14.2435,14.2435,13.9862,14.0597,692900.0],["2022-09-21",14.1699,14.317,13.8943,13.8943,657500.0],["2022-09-22",13.2326,13.2694,12.3137,12.571,3384667.0],["2022-09-23",12.2953,12.3872,11.7807,12.0564,1573700.0],["2022-09-26",11.9277,11.9829,10.678,10.8618,2182933.0],["2022-09-27",11.1558,11.358,10.7699,11.0088,1529900.0],["2022-09-28",11.1375,11.5602,10.9721,11.1926,1719367.0],["2022-09-29",11.0207,11.2117,9.4354,10.0466,3386367.0],["2022-09-30",10.1039,10.314,9.932,9.9702,1384167.0],["2022-10-03",10.0657,10.3522,9.4354,10.0848,1368267.0],["2022-10-04",10.3904,11.8611,10.3904,11.7847,2700700.0],["2022-10-05",11.4218,11.4409,10.4668,10.9061,1479300.0],["2022-10-06",10.9061,11.1926,10.3331,10.4477,1141500.0],["2022-10-07",10.3331,10.4668,9.9893,10.0466,1431633.0],["2022-10-10",10.123,10.2949,9.5309,9.6073,1219400.0],["2022-10-11",9.6646,10.5432,9.3781,10.3522,1728633.0],["2022-10-12",10.3522,10.505,9.9129,10.2949,1222033.0],["2022-10-13",10.0275,10.6578,9.7601,10.6005,1129900.0],["2022-10-14",10.696,11.0207,10.3713,10.3904,765500.0],["2022-10-17",10.505,10.7915,10.4095,10.6578,806467.0],["2022-10-18",10.9061,11.2499,10.7342,10.887,670500.0],["2022-10-19",10.6769,10.7533,10.4859,10.7151,523667.0],["2022-10-20",10.7533,11.0589,10.6578,10.7533,594533.0],["2022-10-21",10.8106,11.1735,10.6578,11.0971,658500.0],["2022-10-24",11.1544,11.3263,10.9634,11.269,575767.0],["2022-10-25",11.2499,12.2622,11.0971,12.2622,962633.0],["2022-10-26",12.2622,12.5678,12.1094,12.3577,1091867.0],["2022-10-27",12.6633,12.8925,12.3195,12.3577,1429700.0],["2022-10-28",12.3959,12.9307,12.2622,12.9307,761667.0],["2022-10-31",12.9307,13.1599,12.7206,12.8925,1104933.0],["2022-11-01",13.1599,13.2936,12.7015,12.9498,1000400.0],["2022-11-02",12.988,13.0262,12.3768,12.415,904800.0],["2022-11-03",11.9375,12.033,11.1353,11.3072,958900.0],["2022-11-04",11.46,12.0521,11.46,11.9757,807033.0],["2022-11-07",12.0139,12.1667,11.7274,12.033,1324433.0],["2022-11-08",12.0903,12.0903,11.6701,11.9375,1007800.0],["2022-11-09",11.7656,12.1667,11.5937,11.9757,643233.0],["2022-11-10",12.3195,12.7206,12.2813,12.5487,993100.0],["2022-11-11",12.606,13.1026,12.4341,12.9689,892867.0],["2022-11-14",12.8352,12.9689,12.5105,12.6824,683500.0],["2022-11-15",12.797,13.0262,12.5869,12.8543,561000.0],["2022-11-16",12.7206,12.797,12.2622,12.4723,453067.0],["2022-11-17",12.2622,12.3959,12.0139,12.2813,603633.0],["2022-11-18",12.5869,12.6824,12.1667,12.2813,521533.0],["2022-11-21",12.2431,12.4341,12.0903,12.3386,625967.0],["2022-11-22",12.3004,12.5296,12.224,12.4914,552367.0],["2022-11-23",12.415,12.7206,12.3768,12.6251,473967.0],["2022-11-25",12.606,12.8161,12.5678,12.7779,234267.0],["2022-11-28",12.6633,12.7015,12.415,12.4532,432700.0],["2022-11-29",12.4532,12.7397,12.3577,12.7206,451367.0],["2022-11-30",12.6633,13.0835,12.5105,13.0835,755667.0],["2022-12-01",13.1599,13.752,13.1599,13.3127,742333.0],["2022-12-02",13.0835,13.3127,12.8734,13.2745,360833.0],["2022-12-05",13.0835,13.2554,12.8925,12.988,502133.0],["2022-12-06",12.988,13.0644,12.5678,12.6824,484000.0],["2022-12-07",12.6633,12.8925,12.5487,12.7206,445333.0],["2022-12-08",12.7397,13.0262,12.7206,12.9307,369967.0],["2022-12-09",12.8161,13.0071,12.6824,12.7206,330967.0],["2022-12-12",12.5869,12.6633,12.224,12.3195,1311900.0],["2022-12-13",12.6633,13.0835,12.2431,12.3004,990900.0],["2022-12-14",12.2622,12.3195,11.9566,12.0521,824333.0],["2022-12-15",11.9757,12.0903,11.7274,12.0139,866200.0],["2022-12-16",11.9375,11.9948,11.6701,11.8229,1858400.0],["2022-12-19",11.8229,11.9566,11.7083,11.8229,581833.0],["2022-12-20",11.6701,11.7465,11.4409,11.6319,809567.0],["2022-12-21",11.8229,12.033,11.6892,11.7465,556433.0],["2022-12-22",11.6128,11.7274,11.3645,11.7274,577900.0],["2022-12-23",11.7274,11.7656,11.5555,11.651,491133.0],["2022-12-27",11.5937,11.842,11.4791,11.842,786500.0],["2022-12-28",11.8229,11.8993,11.0016,11.0398,1932667.0],["2022-12-29",11.1393,11.4575,11.0398,11.3382,937700.0],["2022-12-30",11.2387,11.2586,10.8011,10.9403,1358333.0],["2023-01-03",11.0199,11.736,11.0199,11.6763,892200.0],["2023-01-04",11.7758,12.472,11.736,12.3327,1116667.0],["2023-01-05",12.293,12.4123,12.1338,12.3129,474567.0],["2023-01-06",12.3129,12.5118,12.2333,12.472,450867.0],["2023-01-09",12.5317,12.6709,12.2333,12.2532,669667.0],["2023-01-10",12.1935,12.5118,12.1338,12.5118,364200.0],["2023-01-11",12.5516,12.8698,12.5516,12.7903,564100.0],["2023-01-12",12.9295,13.2478,12.7306,13.1881,609733.0],["2023-01-13",13.0289,13.6655,12.9494,13.6058,1007633.0],["2023-01-17",13.6058,13.7848,13.2279,13.3074,601300.0],["2023-01-18",13.4268,13.6655,13.3472,13.4865,407333.0],["2023-01-19",13.3074,13.4069,13.0687,13.387,503367.0],["2023-01-20",13.5461,13.6257,13.3273,13.5262,439300.0],["2023-01-23",13.566,13.7649,13.5461,13.745,313067.0],["2023-01-24",13.8047,13.8047,13.566,13.6456,281067.0],["2023-01-25",13.4865,13.6257,13.4069,13.5262,280233.0],["2023-01-26",13.6257,13.8644,13.6058,13.8047,325233.0],["2023-01-27",13.7848,14.3219,13.7649,14.2423,628133.0],["2023-01-30",14.0832,14.2026,13.8843,14.0036,410400.0],["2023-01-31",14.2026,14.5407,14.1429,14.5009,800667.0],["2023-02-01",14.3219,15.217,14.2821,14.9982,758867.0],["2023-02-02",15.1176,15.5353,15.1176,15.217,806433.0],["2023-02-03",15.1375,15.2369,14.8789,14.9982,593200.0],["2023-02-06",14.8391,14.8789,14.3219,14.3816,463633.0],["2023-02-07",14.2821,14.6601,14.1628,14.4214,502767.0],["2023-02-08",14.4214,14.4214,14.1429,14.1827,353800.0],["2023-02-09",14.2821,14.5009,13.6854,13.7053,481767.0],["2023-02-10",13.6257,13.8445,13.5859,13.745,401933.0],["2023-02-13",13.745,14.1031,13.745,14.0633,387400.0],["2023-02-14",13.9837,14.1628,13.8047,14.0633,524967.0],["2023-02-15",13.9241,14.1031,13.2875,13.5859,939633.0],["2023-02-16",13.387,14.0235,13.3273,13.8843,539800.0],["2023-02-17",13.944,13.944,13.4666,13.8445,426900.0],["2023-02-21",13.6257,13.7053,13.0091,13.1085,846733.0],["2023-02-22",13.1284,13.3671,13.0886,13.1483,422033.0],["2023-02-23",13.3671,13.4268,13.029,13.2279,418800.0],["2023-02-24",13.029,13.0687,12.8499,13.0091,546133.0],["2023-02-27",13.2279,13.2676,12.9892,13.029,343533.0],["2023-02-28",13.029,13.1682,12.8897,12.9096,668900.0],["2023-03-01",12.8499,12.9096,12.4919,12.5714,484600.0],["2023-03-02",12.3924,12.5516,12.2333,12.5118,566867.0],["2023-03-03",12.5913,12.7704,12.4919,12.651,462633.0],["2023-03-06",12.7306,12.9096,12.5118,12.5516,497500.0],["2023-03-07",12.5317,12.6709,12.1736,12.2134,639100.0],["2023-03-08",12.2333,12.2532,11.6564,11.9946,1132300.0],["2023-03-09",11.9747,12.0145,11.2188,11.2586,1257433.0],["2023-03-10",11.1393,11.2387,10.6818,10.7613,1110200.0],["2023-03-13",10.5027,10.7613,10.1447,10.7414,1158967.0],["2023-03-14",11.0199,11.3581,10.8011,10.9403,835333.0],["2023-03-15",10.5823,10.8409,10.4232,10.7215,883333.0],["2023-03-16",10.642,11.0199,10.3635,10.7812,800700.0],["2023-03-17",10.7016,10.821,10.3436,10.3834,1233333.0],["2023-03-20",10.5226,10.6818,10.4033,10.5027,798433.0],["2023-03-21",10.7215,11.0,10.7215,10.7812,756567.0],["2023-03-22",10.7414,10.9403,10.5425,10.5624,715900.0],["2023-03-23",10.642,10.8608,10.264,10.3237,763767.0],["2023-03-24",10.264,10.8011,10.1248,10.8011,903733.0],["2023-03-27",11.0398,11.1393,10.8608,11.0398,814833.0],["2023-03-28",11.0398,11.2188,10.9403,11.179,775267.0],["2023-03-29",11.378,11.4575,11.2387,11.3581,896533.0],["2023-03-30",11.4202,11.5861,11.1923,11.3373,696233.0],["2023-03-31",11.3788,11.7311,11.3581,11.6897,659233.0],["2023-04-03",11.669,11.7933,11.441,11.6068,634233.0],["2023-04-04",11.7104,11.7311,11.4202,11.5446,614333.0],["2023-04-05",11.4202,11.7726,11.2959,11.6068,415233.0],["2023-04-06",11.7311,11.7726,11.5446,11.5653,367467.0],["2023-04-10",11.5031,11.6068,10.9435,11.3166,705867.0],["2023-04-11",11.3373,11.5239,11.2959,11.3581,416667.0],["2023-04-12",11.5653,11.6897,11.3788,11.4202,554100.0],["2023-04-13",11.4202,11.5239,11.213,11.4824,486633.0],["2023-04-14",11.5446,11.6275,11.1508,11.3166,454500.0],["2023-04-17",11.2337,11.6897,11.1508,11.6068,511100.0],["2023-04-18",11.5031,11.6275,11.2959,11.3581,613633.0],["2023-04-19",11.3166,11.7104,11.2544,11.6068,459433.0],["2023-04-20",11.441,11.669,11.441,11.6482,426600.0],["2023-04-21",11.669,11.7104,11.4824,11.7104,329533.0],["2023-04-24",11.5861,11.6275,11.2544,11.5653,521667.0],["2023-04-25",11.5031,11.669,11.441,11.4617,574133.0],["2023-04-26",11.3581,11.5861,11.1508,11.2544,766633.0],["2023-04-27",11.3581,11.7933,11.3166,11.5653,842133.0],["2023-04-28",11.5653,11.8348,11.5239,11.7726,620967.0],["2023-05-01",11.7519,11.7933,11.2959,11.3788,452367.0],["2023-05-02",11.3373,11.3581,10.6119,10.8399,879633.0],["2023-05-03",10.8606,11.1923,10.8399,10.8399,819433.0],["2023-05-04",10.757,10.757,10.3217,10.5083,1376800.0],["2023-05-05",10.7155,11.0264,10.6326,10.757,825600.0],["2023-05-08",10.7985,10.8399,10.5912,10.6948,657833.0],["2023-05-09",10.5705,10.5912,10.2596,10.2803,1242233.0],["2023-05-10",10.4876,10.5705,10.1559,10.3425,931767.0],["2023-05-11",10.2181,10.3425,10.1974,10.3425,507200.0],["2023-05-12",10.4047,10.4254,10.0523,10.1145,727833.0],["2023-05-15",10.1974,10.3425,10.1767,10.1974,517833.0],["2023-05-16",10.1352,10.1767,9.9487,9.9694,596300.0],["2023-05-17",10.0938,10.3217,9.9279,10.2596,551800.0],["2023-05-18",10.2181,10.3839,10.1352,10.3217,574667.0],["2023-05-19",10.3632,10.4254,9.8658,9.9694,1030033.0],["2023-05-22",9.9487,10.1974,9.9072,10.1145,572500.0],["2023-05-23",10.1559,10.4876,10.1145,10.1974,684767.0],["2023-05-24",10.1352,10.1352,9.8243,9.8865,838167.0],["2023-05-25",9.845,9.8658,9.2854,9.4098,1232867.0],["2023-05-26",9.4305,9.8243,9.3062,9.7621,772567.0],["2023-05-30",9.8036,10.1352,9.7829,9.9487,845033.0],["2023-05-31",9.9487,10.0316,9.8243,9.9901,574933.0],["2023-06-01",10.0523,10.2596,9.9487,10.2181,504933.0],["2023-06-02",10.3632,10.7155,10.2803,10.6948,877333.0],["2023-06-05",10.6326,10.6741,10.4461,10.5083,414333.0],["2023-06-06",10.4461,10.8814,10.4047,10.8192,910900.0],["2023-06-07",10.8606,11.0264,10.7777,10.8814,653100.0],["2023-06-08",10.8399,10.9643,10.6948,10.9021,597467.0],["2023-06-09",10.9228,10.9228,10.7155,10.757,260600.0],["2023-06-12",10.8192,11.1093,10.7363,11.0264,651500.0],["2023-06-13",11.1301,11.3373,11.0886,11.0886,704433.0],["2023-06-14",11.213,11.2752,11.0057,11.1301,668133.0],["2023-06-15",11.1923,11.5032,11.1093,11.4202,1146967.0],["2023-06-16",11.4202,11.5031,11.2544,11.4617,1696267.0],["2023-06-20",11.4202,11.5031,11.2959,11.4617,802500.0],["2023-06-21",11.3788,11.7933,11.3788,11.7311,965033.0],["2023-06-22",11.7104,11.7104,11.3788,11.6275,932067.0],["2023-06-23",11.4824,11.5653,11.2959,11.3581,1207067.0],["2023-06-26",11.2959,11.9177,11.2544,11.8555,1242700.0],["2023-06-27",11.9177,12.3529,11.814,12.3529,1060933.0],["2023-06-28",12.27,12.4151,12.1249,12.1871,1198933.0],["2023-06-29",12.1444,12.2513,11.9733,12.1444,843200.0],["2023-06-30",12.2299,12.3795,12.1657,12.3368,918433.0],["2023-07-03",12.2299,12.3154,11.9519,12.0375,482833.0],["2023-07-05",11.9733,12.0375,11.7809,11.8023,565567.0],["2023-07-06",11.5671,11.6312,11.1822,11.5243,766433.0],["2023-07-07",11.4602,11.8236,11.4602,11.674,533867.0],["2023-07-10",11.674,11.9947,11.5885,11.9305,409100.0],["2023-07-11",12.0161,12.2085,11.9519,12.0802,403800.0],["2023-07-12",12.294,12.4009,12.2085,12.2513,604800.0],["2023-07-13",12.294,12.5078,12.2085,12.3582,406600.0],["2023-07-14",12.3582,12.3582,12.1657,12.2299,386467.0],["2023-07-17",12.2299,12.3795,12.1016,12.3582,346700.0],["2023-07-18",12.3582,12.7003,12.3154,12.6147,507633.0],["2023-07-19",12.6789,13.0851,12.6789,13.0424,626700.0],["2023-07-20",13.0637,13.0851,12.743,12.9141,574433.0],["2023-07-21",12.9568,13.0637,12.8285,12.8713,450300.0],["2023-07-24",12.9355,13.2989,12.8927,13.2775,637667.0],["2023-07-25",13.2775,13.4914,13.2134,13.3631,577233.0],["2023-07-26",13.4272,13.7052,13.4058,13.6624,491233.0],["2023-07-27",13.6838,13.8762,13.4058,13.4486,704333.0],["2023-07-28",13.5983,13.6838,13.4058,13.6624,561467.0],["2023-07-31",13.6838,13.7907,13.2989,13.4272,726867.0],["2023-08-01",13.3845,13.5127,13.2134,13.3845,912300.0],["2023-08-02",13.192,13.3203,13.021,13.2562,728733.0],["2023-08-03",12.9355,13.0424,12.0588,12.123,1326067.0],["2023-08-04",12.3154,12.9141,12.3154,12.8713,879900.0],["2023-08-07",12.8927,12.9355,12.6147,12.6789,908767.0],["2023-08-08",12.4223,12.6575,12.2726,12.572,805833.0],["2023-08-09",12.5292,12.6147,12.4223,12.5292,519467.0],["2023-08-10",12.7003,12.7216,12.3795,12.4437,496933.0],["2023-08-11",12.4223,12.5292,12.3582,12.4437,429400.0],["2023-08-14",12.4223,12.4223,12.1444,12.1657,449367.0],["2023-08-15",12.0802,12.1016,11.9305,12.0161,497300.0],["2023-08-16",11.9947,12.123,11.8878,11.9092,376533.0],["2023-08-17",11.9519,12.0802,11.7809,11.8236,337200.0],["2023-08-18",11.7595,11.9305,11.6312,11.8023,446200.0],["2023-08-21",11.8023,11.8878,11.674,11.7809,450867.0],["2023-08-22",11.8664,11.9519,11.674,11.7809,374733.0],["2023-08-23",11.845,12.1444,11.7381,12.123,580233.0],["2023-08-24",12.123,12.294,12.0375,12.1016,316033.0],["2023-08-25",12.123,12.2726,11.9947,12.1871,294967.0],["2023-08-28",12.2726,12.743,12.2299,12.7216,977867.0],["2023-08-29",12.6147,12.8713,12.5292,12.7858,939100.0],["2023-08-30",12.743,12.8072,12.5934,12.7216,527000.0],["2023-08-31",12.7644,12.9782,12.7644,12.9355,639000.0],["2023-09-01",12.9568,13.1065,12.9355,13.021,717733.0],["2023-09-05",12.9141,12.9355,12.5934,12.6147,631767.0],["2023-09-06",12.5934,12.7216,12.4865,12.572,334767.0],["2023-09-07",12.5292,12.6789,12.4223,12.4651,385400.0],["2023-09-08",12.5292,12.6147,12.4437,12.5078,397100.0],["2023-09-11",12.5934,12.7858,12.5506,12.7644,434833.0],["2023-09-12",12.8285,12.9141,12.6789,12.7216,596867.0],["2023-09-13",12.7216,12.8285,12.6361,12.743,397533.0],["2023-09-14",12.7644,13.0424,12.7644,13.0424,753600.0],["2023-09-15",12.9782,13.0851,12.7858,12.9996,1436367.0],["2023-09-18",12.9782,13.1065,12.8927,13.0424,1013267.0],["2023-09-19",12.9996,13.3844,12.9568,13.1065,917233.0],["2023-09-20",13.2348,13.2562,12.8713,12.8713,561867.0],["2023-09-21",12.7644,12.8285,12.1871,12.1871,1157233.0],["2023-09-22",12.2299,12.5506,12.1016,12.4437,568333.0],["2023-09-25",12.4223,12.5078,12.2726,12.2726,702900.0],["2023-09-26",12.1657,12.2513,11.9947,12.0802,782133.0],["2023-09-27",12.1444,12.2299,11.8023,11.8236,1193567.0],["2023-09-28",11.8457,11.9341,11.5805,11.8457,762600.0],["2023-09-29",11.9783,12.3098,11.9562,12.0667,568900.0],["2023-10-02",12.0667,12.0667,11.5142,11.5805,660967.0],["2023-10-03",11.4479,11.5142,11.0722,11.1827,717367.0],["2023-10-04",11.1827,11.3153,10.807,11.1606,824200.0],["2023-10-05",11.0943,11.47,11.0722,11.4037,563567.0],["2023-10-06",11.2269,11.5363,11.1827,11.3374,608867.0],["2023-10-09",11.2932,11.7131,11.2711,11.6468,455333.0],["2023-10-10",11.7131,11.8236,11.6689,11.7131,410167.0],["2023-10-11",11.7794,12.0446,11.7794,12.0004,389100.0],["2023-10-12",12.0004,12.0004,11.691,11.7794,343800.0],["2023-10-13",11.8899,11.9783,11.47,11.5142,329733.0],["2023-10-16",11.6026,11.7794,11.47,11.7352,403133.0],["2023-10-17",11.6689,11.7573,11.4479,11.5142,623067.0],["2023-10-18",11.3595,11.3816,10.8954,10.9175,743400.0],["2023-10-19",10.8733,10.9396,10.5418,10.5639,744533.0],["2023-10-20",10.5639,10.7407,10.4534,10.4976,661433.0],["2023-10-23",10.4534,10.586,10.1882,10.4092,555800.0],["2023-10-24",10.2766,10.4976,10.1882,10.2987,602800.0],["2023-10-25",10.1661,10.3429,9.923,9.9893,863033.0],["2023-10-26",10.0335,10.365,10.0335,10.2324,446100.0],["2023-10-27",10.2766,10.5197,10.2103,10.2545,898667.0],["2023-10-30",10.365,10.5197,10.2324,10.4313,671067.0],["2023-10-31",10.5197,10.8512,10.5197,10.6081,827900.0],["2023-11-01",10.6302,10.9838,10.4534,10.8291,1034333.0],["2023-11-02",9.8346,10.6523,9.8346,10.6302,1499667.0],["2023-11-03",10.7849,11.0722,10.6965,10.7849,803767.0],["2023-11-06",10.7186,10.8512,10.6081,10.807,658633.0],["2023-11-07",10.7849,10.8733,10.6523,10.7628,457333.0],["2023-11-08",10.7186,10.7628,10.5639,10.6523,406000.0],["2023-11-09",10.7186,10.807,10.2324,10.2545,422900.0],["2023-11-10",10.2987,10.4755,10.2987,10.4313,438333.0],["2023-11-13",10.3208,10.4755,10.2766,10.3429,333067.0],["2023-11-14",10.7628,11.1164,10.6302,11.0501,691233.0],["2023-11-15",11.028,11.3153,11.028,11.3153,492400.0],["2023-11-16",11.249,11.3153,10.9838,11.0501,449967.0],["2023-11-17",11.1827,11.249,11.0722,11.1606,370200.0],["2023-11-20",11.0722,11.2269,10.9838,11.1827,365400.0],["2023-11-21",11.1164,11.2048,11.0943,11.1385,305767.0],["2023-11-22",11.249,11.2711,11.1164,11.1827,322767.0],["2023-11-24",11.1827,11.249,11.0943,11.1385,247633.0],["2023-11-27",11.1164,11.2048,11.0501,11.1606,489100.0],["2023-11-28",11.1606,11.2711,10.9838,11.2269,321367.0],["2023-11-29",11.2932,11.7352,11.2932,11.691,645467.0],["2023-11-30",11.691,11.7131,11.4921,11.5142,545467.0],["2023-12-01",11.5584,11.9562,11.4037,11.8457,998567.0],["2023-12-04",11.7352,11.9341,11.7352,11.8015,673633.0],["2023-12-05",11.7573,11.7794,11.3816,11.4921,1342500.0],["2023-12-06",11.6026,11.6247,11.2269,11.2269,1627700.0],["2023-12-07",11.2711,11.4479,11.1606,11.4479,914633.0],["2023-12-08",11.2932,11.47,11.0501,11.249,2063500.0],["2023-12-11",11.2048,11.2269,10.9396,10.9396,788867.0],["2023-12-12",10.9396,11.0722,10.7628,10.9617,605200.0],["2023-12-13",11.028,11.4921,10.8954,11.2932,2787367.0],["2023-12-14",11.4479,11.6247,11.2711,11.4479,1817733.0],["2023-12-15",11.4258,11.4479,10.9838,11.0943,2570000.0],["2023-12-18",11.1606,11.2269,10.9396,10.9617,746433.0],["2023-12-19",11.0059,11.4479,11.0059,11.4037,1307067.0],["2023-12-20",11.3595,11.6026,11.2711,11.2932,1116100.0],["2023-12-21",11.4479,11.5363,11.2932,11.5363,1005700.0],["2023-12-22",11.5363,11.6468,11.4479,11.47,594200.0],["2023-12-26",11.4921,11.8236,11.4921,11.7573,785767.0],["2023-12-27",11.7573,11.7794,11.6247,11.6689,582967.0],["2023-12-28",11.5787,11.6915,11.4207,11.6012,846367.0],["2023-12-29",11.5109,11.5787,11.2627,11.2627,1054800.0],["2024-01-02",11.1724,11.2852,11.1047,11.195,678033.0],["2024-01-03",11.0821,11.1273,10.7436,10.7661,860633.0],["2024-01-04",10.7661,10.879,10.721,10.7887,522567.0],["2024-01-05",10.721,11.1047,10.6533,11.0595,648900.0],["2024-01-08",10.9918,11.3981,10.9918,11.353,819233.0],["2024-01-09",11.195,11.3755,11.1273,11.2401,374133.0],["2024-01-10",11.2401,11.3981,11.2401,11.353,506500.0],["2024-01-11",11.2627,11.3078,11.0144,11.195,677233.0],["2024-01-12",11.353,11.5787,11.1724,11.2175,652567.0],["2024-01-16",11.0821,11.1724,10.9467,11.1498,568933.0],["2024-01-17",11.0144,11.2627,10.9241,11.0821,516000.0],["2024-01-18",11.1047,11.2627,10.9015,11.0821,528600.0],["2024-01-19",11.1498,11.2175,10.9241,11.1498,433333.0],["2024-01-22",11.2175,11.3755,11.0821,11.1273,474867.0],["2024-01-23",11.1724,11.2852,11.1498,11.2401,355500.0],["2024-01-24",11.2852,11.4432,11.1498,11.1498,382833.0],["2024-01-25",11.2627,11.3755,11.0821,11.2175,491767.0],["2024-01-26",11.3078,11.4432,11.2627,11.353,489400.0],["2024-01-29",11.3755,11.6012,11.353,11.6012,569500.0],["2024-01-30",11.5335,11.5787,11.2175,11.2627,586900.0],["2024-01-31",11.3078,11.353,10.8338,10.8338,962333.0],["2024-02-01",10.9241,11.0821,10.6984,11.037,776233.0],["2024-02-02",10.9693,10.9693,10.7436,10.7661,597700.0],["2024-02-05",10.6758,10.721,10.3599,10.5178,735700.0],["2024-02-06",10.4953,10.6984,10.4276,10.6307,497033.0],["2024-02-07",10.721,10.7436,10.2019,10.2019,857367.0],["2024-02-08",10.2019,10.4501,10.1341,10.3599,669933.0],["2024-02-09",10.4276,10.563,10.3373,10.5404,591700.0],["2024-02-12",10.5856,10.8113,10.5404,10.7887,714967.0],["2024-02-13",10.5178,10.5856,9.9987,10.1793,1528900.0],["2024-02-14",10.1341,10.2244,9.4119,9.5247,2133833.0],["2024-02-15",9.5925,10.1341,9.5925,10.0213,858300.0],["2024-02-16",9.9084,10.089,9.7956,9.9987,552733.0],["2024-02-20",9.8633,9.9762,9.7505,9.8633,465933.0],["2024-02-21",9.8407,9.8859,9.7279,9.7956,471367.0],["2024-02-22",9.773,9.9536,9.7505,9.8407,566400.0],["2024-02-23",9.8182,10.1116,9.7053,9.9987,758467.0],["2024-02-26",9.931,10.089,9.8182,9.8407,361000.0],["2024-02-27",9.9084,9.9084,9.7279,9.8633,506467.0],["2024-02-28",9.7505,9.773,9.5699,9.5925,765167.0],["2024-02-29",9.7053,9.8859,9.6602,9.8407,678167.0],["2024-03-01",9.8182,9.9987,9.7505,9.8859,476967.0],["2024-03-04",9.8859,9.9084,9.6827,9.7279,466967.0],["2024-03-05",9.6602,9.8182,9.6376,9.773,571533.0],["2024-03-06",9.8182,9.9987,9.773,9.931,489967.0],["2024-03-07",10.0213,10.1116,9.9762,10.0439,412867.0],["2024-03-08",10.089,10.2696,10.0213,10.089,756367.0],["2024-03-11",10.0439,10.2696,9.9762,10.2019,529700.0],["2024-03-12",10.1341,10.3147,10.0439,10.247,855767.0],["2024-03-13",10.2019,10.4501,10.2019,10.3373,586400.0],["2024-03-14",10.247,10.3147,9.9084,9.931,541833.0],["2024-03-15",9.8633,10.3373,9.8182,10.2019,3786933.0],["2024-03-18",10.1567,10.2019,9.9762,9.9762,502800.0],["2024-03-19",9.9536,10.0664,9.8407,9.8859,495767.0],["2024-03-20",9.8407,10.2921,9.7956,10.1567,461067.0],["2024-03-21",10.2019,10.563,10.1567,10.3824,605767.0],["2024-03-22",10.3824,10.4501,10.1341,10.1341,460333.0],["2024-03-25",10.2244,10.3599,10.2019,10.2019,330700.0],["2024-03-26",10.2696,10.2696,9.9762,9.9762,314233.0],["2024-03-27",10.0439,10.2921,10.0439,10.247,429000.0],["2024-03-28",10.2921,10.4953,10.2921,10.405,403233.0],["2024-04-01",10.405,10.405,10.2244,10.247,476100.0],["2024-04-02",10.1567,10.2244,10.0213,10.0664,364200.0],["2024-04-03",9.9987,10.2019,9.9536,10.1341,583133.0],["2024-04-04",10.2244,10.3147,10.0213,10.0213,699033.0],["2024-04-05",10.0213,10.1139,9.9519,9.9982,419133.0],["2024-04-08",10.0676,10.1139,9.9287,9.975,395133.0],["2024-04-09",10.0213,10.137,9.975,10.1139,370333.0],["2024-04-10",9.8593,9.8593,9.3964,9.489,772600.0],["2024-04-11",9.6047,9.6279,9.3501,9.5816,549400.0],["2024-04-12",9.5584,9.5816,9.3964,9.4427,368533.0],["2024-04-15",9.4427,9.5816,9.1881,9.327,721767.0],["2024-04-16",9.2576,9.2807,9.0724,9.1418,459933.0],["2024-04-17",9.2344,9.327,9.1187,9.1881,460567.0],["2024-04-18",9.2344,9.3964,9.1881,9.3038,380767.0],["2024-04-19",9.2575,9.5584,9.2575,9.5121,453433.0],["2024-04-22",9.5353,9.6279,9.4658,9.5121,338800.0],["2024-04-23",9.5121,9.7667,9.489,9.6741,273967.0],["2024-04-24",9.6741,9.6741,9.489,9.6279,306133.0],["2024-04-25",9.489,9.651,9.4427,9.6047,527700.0],["2024-04-26",9.6047,9.8361,9.6047,9.6973,387033.0],["2024-04-29",9.7667,9.8593,9.7204,9.7667,263500.0],["2024-04-30",9.6973,9.7667,9.5121,9.5353,491700.0],["2024-05-01",9.5584,9.9982,9.5584,9.8361,425100.0],["2024-05-02",9.9287,9.975,9.7667,9.9287,397833.0],["2024-05-03",10.0676,10.2527,9.975,10.0213,379033.0],["2024-05-06",10.0907,10.2064,9.9982,10.0676,320767.0],["2024-05-07",10.0907,10.1602,9.8593,9.9056,600233.0],["2024-05-08",9.7899,9.9056,9.7436,9.813,284900.0],["2024-05-09",10.1833,10.9702,10.0907,10.9008,1135400.0],["2024-05-10",10.8545,11.1785,10.6693,10.6693,569267.0],["2024-05-13",10.1139,10.299,9.813,10.0907,1170900.0],["2024-05-14",10.1833,10.4147,10.1833,10.3685,521867.0],["2024-05-15",10.5305,10.623,10.3222,10.5073,463800.0],["2024-05-16",10.4147,10.5767,10.4147,10.5536,318467.0],["2024-05-17",10.5999,10.5999,10.4147,10.461,471000.0],["2024-05-20",10.4379,10.4842,10.1602,10.1602,426500.0],["2024-05-21",10.2064,10.2759,10.0907,10.1602,445233.0],["2024-05-22",9.8361,10.1679,9.651,10.083,816700.0],["2024-05-23",9.9904,10.029,8.9721,8.9875,1581100.0],["2024-05-24",9.0493,9.0724,8.8101,9.0261,998400.0],["2024-05-28",9.057,9.3347,9.057,9.1881,875300.0],["2024-05-29",8.9953,9.0801,8.8872,8.9258,775500.0],["2024-05-30",9.0107,9.0955,8.9953,9.0878,481500.0],["2024-05-31",9.1033,9.2421,9.1033,9.1804,545500.0],["2024-06-03",9.2575,9.2807,9.1341,9.1727,537300.0],["2024-06-04",9.111,9.2035,9.057,9.1033,556900.0],["2024-06-05",9.1573,9.327,9.057,9.3193,518800.0],["2024-06-06",9.3116,9.3578,9.1881,9.1958,518900.0],["2024-06-07",9.057,9.111,8.949,8.9721,527800.0],["2024-06-10",8.8872,8.9412,8.8101,8.8564,605500.0],["2024-06-11",8.7947,8.8178,8.7098,8.7715,802000.0],["2024-06-12",8.9953,9.2653,8.9953,9.0955,777500.0],["2024-06-13",9.0647,9.2113,9.0415,9.2035,410500.0],["2024-06-14",9.4504,9.8979,9.4041,9.8979,1532300.0],["2024-06-17",9.813,10.3145,9.8053,10.2913,936900.0],["2024-06-18",10.2913,10.4456,10.2759,10.3607,775800.0],["2024-06-20",10.4456,10.5767,10.3916,10.4687,963500.0],["2024-06-21",10.4687,10.569,10.3762,10.5305,1514100.0],["2024-06-24",10.5613,10.5922,10.2836,10.2913,918800.0],["2024-06-25",10.299,10.3145,10.2219,10.2373,547600.0],["2024-06-26",10.1833,10.1987,10.083,10.1524,577100.0],["2024-06-27",10.1679,10.1679,9.8593,9.9827,908300.0],["2024-06-28",10.062,10.1572,9.9827,10.1492,2350800.0],["2024-07-01",10.1017,10.1968,9.8321,9.9193,610500.0],["2024-07-02",9.9669,10.1492,9.951,10.1413,455900.0],["2024-07-03",10.1572,10.2602,10.1175,10.1413,315400.0],["2024-07-05",10.1175,10.3475,10.0858,10.3078,825900.0],["2024-07-08",10.3633,10.4268,10.3078,10.403,525100.0],["2024-07-09",10.3633,10.5298,10.3316,10.4902,446000.0],["2024-07-10",10.5695,10.8153,10.5615,10.7915,572900.0],["2024-07-11",11.0928,11.5527,11.0214,11.5289,1048900.0],["2024-07-12",11.5289,11.8619,11.5289,11.7588,873200.0],["2024-07-15",11.8143,11.9412,11.6795,11.8461,681800.0],["2024-07-16",11.9491,12.2346,11.8778,12.2108,673700.0],["2024-07-17",12.0522,12.4804,12.0364,12.3932,788900.0],["2024-07-18",12.2822,12.5042,11.9095,11.9491,614100.0],["2024-07-19",11.9412,11.9967,11.8302,11.9095,517100.0],["2024-07-22",11.9491,12.0046,11.7826,11.965,486300.0],["2024-07-23",11.8857,12.1949,11.8698,12.1474,451800.0],["2024-07-24",12.0284,12.1394,11.6082,11.6082,765900.0],["2024-07-25",11.6558,11.9174,11.5923,11.6637,462200.0],["2024-07-26",11.8936,11.9254,11.7271,11.8857,485600.0],["2024-07-29",11.9095,12.0443,11.7985,11.8143,389300.0],["2024-07-30",11.8936,12.0046,11.8302,11.9095,504300.0],["2024-07-31",11.9333,12.2108,11.5685,11.5844,960300.0],["2024-08-01",11.624,11.7113,11.1879,11.299,717800.0],["2024-08-02",11.0214,11.2038,10.9104,11.1483,651100.0],["2024-08-05",10.7201,10.8232,10.395,10.7122,1042000.0],["2024-08-06",10.7122,10.9421,10.6329,10.8232,745900.0],["2024-08-07",11.1007,11.6558,11.0532,11.5844,943100.0],["2024-08-08",11.6875,11.6875,11.4179,11.5844,600200.0],["2024-08-09",11.5923,11.5923,11.3703,11.521,538000.0],["2024-08-12",11.4972,11.5051,11.1959,11.3069,532300.0],["2024-08-13",11.4179,11.4734,11.3069,11.4258,375900.0],["2024-08-14",11.4575,11.6003,11.3862,11.513,320700.0],["2024-08-15",11.6954,11.8381,11.5448,11.7271,482200.0],["2024-08-16",11.6716,11.8936,11.6399,11.8698,528100.0],["2024-08-19",11.854,11.9967,11.854,11.9888,313800.0],["2024-08-20",11.9333,11.9888,11.7985,11.8461,298300.0],["2024-08-21",11.8857,11.9491,11.8064,11.9016,339700.0],["2024-08-22",11.9095,11.9729,11.7747,11.7985,528600.0],["2024-08-23",11.854,12.1632,11.8064,12.1394,541400.0],["2024-08-26",12.2663,12.3615,12.2029,12.3218,501100.0],["2024-08-27",12.2901,12.3218,12.1474,12.187,338100.0],["2024-08-28",12.1553,12.2584,12.1394,12.187,289700.0],["2024-08-29",12.2346,12.3377,12.1394,12.2901,334700.0],["2024-08-30",12.2901,12.3456,12.1791,12.2742,439000.0],["2024-09-03",12.1474,12.2663,12.0601,12.187,430100.0],["2024-09-04",12.1236,12.2346,12.0284,12.1315,331900.0],["2024-09-05",12.2425,12.3456,12.1632,12.2187,316500.0],["2024-09-06",12.2346,12.3059,12.1791,12.2425,391000.0],["2024-09-09",12.3139,12.4645,12.2029,12.3059,387200.0],["2024-09-10",12.3059,12.409,12.2267,12.4011,320000.0],["2024-09-11",12.2187,12.2901,12.0839,12.2187,347000.0],["2024-09-12",12.298,12.3614,12.2108,12.3377,347000.0],["2024-09-13",12.4407,12.5914,12.3694,12.5755,435200.0],["2024-09-16",12.5359,12.8213,12.4407,12.75,681400.0],["2024-09-17",12.8213,12.9086,12.639,12.6548,437800.0],["2024-09-18",12.6469,12.9641,12.5359,12.8451,664200.0],["2024-09-19",13.0909,13.0909,12.8213,12.9799,815400.0],["2024-09-20",12.9403,13.3922,12.9403,13.2019,1722100.0],["2024-09-23",13.2654,13.2654,12.9878,13.0275,635900.0],["2024-09-24",13.0434,13.1306,12.9403,13.0116,628700.0],["2024-09-25",12.9878,13.0751,12.7976,12.8055,614900.0],["2024-09-26",12.9641,12.9641,12.6469,12.7579,554200.0],["2024-09-27",12.8768,12.9482,12.7817,12.8372,688400.0],["2024-09-30",12.7966,12.9021,12.7479,12.8453,481000.0],["2024-10-01",12.8534,12.8534,12.5288,12.5856,474500.0],["2024-10-02",12.5207,12.5938,12.4477,12.4802,354300.0],["2024-10-03",12.4558,12.5207,12.3422,12.5207,418100.0],["2024-10-04",12.6262,12.6343,12.3747,12.5045,529200.0],["2024-10-07",12.5045,12.5045,12.1637,12.188,508700.0],["2024-10-08",12.2205,12.3666,12.1231,12.3179,545800.0],["2024-10-09",12.3422,12.4964,12.3098,12.3666,419800.0],["2024-10-10",12.326,12.399,12.2692,12.3016,450000.0],["2024-10-11",12.3179,12.3747,12.2611,12.3179,392600.0],["2024-10-14",12.3179,12.4558,12.253,12.3909,445300.0],["2024-10-15",12.4558,12.6019,12.3909,12.5532,545600.0],["2024-10-16",12.5613,13.0401,12.5613,13.0319,697700.0],["2024-10-17",13.1455,13.178,13.0157,13.1374,789500.0],["2024-10-18",13.1861,13.2023,13.0238,13.0482,358900.0],["2024-10-21",13.0238,13.0238,12.6911,12.7398,412900.0],["2024-10-22",12.6749,12.7074,12.5126,12.5451,431000.0],["2024-10-23",12.472,12.5532,12.2935,12.4234,375300.0],["2024-10-24",12.4802,12.6019,12.3909,12.5856,322200.0],["2024-10-25",12.6587,12.6749,12.4152,12.4152,293400.0],["2024-10-28",12.5045,12.5694,12.4071,12.4802,416300.0],["2024-10-29",12.3666,12.6992,12.2286,12.6343,611300.0],["2024-10-30",12.683,12.9589,12.61,12.8615,571000.0],["2024-10-31",12.8372,12.8615,12.2448,12.2529,697700.0],["2024-11-01",12.399,12.4883,12.0663,12.1637,656100.0],["2024-11-04",12.1718,12.2448,12.042,12.1556,467000.0],["2024-11-05",12.0988,12.1475,11.9933,12.1231,423900.0],["2024-11-06",12.3503,12.5207,11.5876,12.1231,1061300.0],["2024-11-07",11.9933,12.472,11.9933,12.3016,819800.0],["2024-11-08",12.326,12.5613,12.2935,12.399,624000.0],["2024-11-11",12.3747,12.5126,12.3179,12.4234,438100.0],["2024-11-12",12.3422,12.3747,11.9446,11.9527,561200.0],["2024-11-13",12.1069,12.2124,12.0095,12.0257,491100.0],["2024-11-14",12.0501,12.1718,11.8959,11.9446,520700.0],["2024-11-15",12.042,12.042,11.8878,11.9203,443800.0],["2024-11-18",11.8472,12.0014,11.7661,11.9771,353300.0],["2024-11-19",11.8391,12.0014,11.8067,11.9689,361600.0],["2024-11-20",11.9121,11.9121,11.693,11.7823,392100.0],["2024-11-21",11.7823,11.904,11.758,11.8635,342700.0],["2024-11-22",11.9121,12.0501,11.8878,11.8959,515300.0],["2024-11-25",12.0257,12.188,11.9446,12.0907,476600.0],["2024-11-26",12.0095,12.042,11.8878,12.0257,387400.0],["2024-11-27",12.0907,12.2448,12.0907,12.1637,357600.0],["2024-11-29",12.188,12.2448,12.0257,12.042,382100.0],["2024-12-02",12.0825,12.1393,11.9608,12.0014,584000.0],["2024-12-03",12.0501,12.0744,11.8716,11.9203,408300.0],["2024-12-04",11.9446,12.0339,11.8959,11.9608,310500.0],["2024-12-05",11.9689,12.0582,11.8797,11.8959,303200.0],["2024-12-06",11.9365,12.0744,11.8797,11.9365,541100.0],["2024-12-09",11.9689,12.1637,11.8959,12.115,605600.0],["2024-12-10",12.2448,12.326,12.115,12.2854,601800.0],["2024-12-11",12.3747,12.3828,12.0988,12.1799,504500.0],["2024-12-12",12.115,12.2286,12.0825,12.1475,390000.0],["2024-12-13",12.2043,12.2448,12.042,12.2367,457200.0],["2024-12-16",12.1961,12.399,12.1718,12.2692,512500.0],["2024-12-17",12.2205,12.2611,12.0014,12.0582,627800.0],["2024-12-18",12.0582,12.188,11.4658,11.547,792400.0],["2024-12-19",11.6525,11.7985,11.4496,11.4496,613300.0],["2024-12-20",11.3279,11.7985,11.263,11.6687,1108800.0],["2024-12-23",11.6525,11.6768,11.4577,11.5794,606800.0],["2024-12-24",11.5794,11.6687,11.4821,11.6606,339700.0],["2024-12-26",11.5794,11.7255,11.5389,11.5876,487600.0],["2024-12-27",11.5389,11.6525,11.4253,11.4983,755000.0],["2024-12-30",11.4821,11.4902,11.2305,11.336,975300.0],["2024-12-31",11.4194,11.6944,11.3443,11.6694,680500.0],["2025-01-02",11.6694,11.7944,11.5777,11.7278,459200.0],["2025-01-03",11.7944,12.0362,11.7361,11.9612,412000.0],["2025-01-06",11.9612,12.0028,11.7778,11.7944,450400.0],["2025-01-07",11.7861,11.9028,11.6361,11.7861,485200.0],["2025-01-08",11.6778,11.7778,11.511,11.7444,478600.0],["2025-01-10",11.5444,11.6444,11.2943,11.3693,788800.0],["2025-01-13",11.3193,11.4277,11.1526,11.3693,649100.0],["2025-01-14",11.4444,11.6944,11.4444,11.6694,518500.0],["2025-01-15",11.9528,12.0612,11.7944,11.8528,412400.0],["2025-01-16",11.8278,11.9612,11.8195,11.8945,395800.0],["2025-01-17",11.9945,12.0612,11.9028,11.9195,436600.0],["2025-01-21",11.9612,12.0695,11.9445,12.0362,306900.0],["2025-01-22",11.9945,12.0112,11.8695,11.9028,623000.0],["2025-01-23",11.8611,11.9945,11.8611,11.9028,409400.0],["2025-01-24",11.8695,12.0695,11.8695,11.9361,349300.0],["2025-01-27",11.9695,12.2362,11.9612,12.1445,525500.0],["2025-01-28",12.0862,12.2112,12.0695,12.0862,309800.0],["2025-01-29",12.1029,12.2362,11.8528,11.9278,525600.0],["2025-01-30",12.0945,12.3196,12.0862,12.2529,578200.0],["2025-01-31",12.2612,12.5696,12.1695,12.4113,799900.0],["2025-02-03",12.1612,12.3946,12.0612,12.3446,599700.0],["2025-02-04",12.3279,12.6947,12.2862,12.6697,667500.0],["2025-02-05",12.728,12.7697,12.5946,12.6196,441500.0],["2025-02-06",12.653,12.8114,12.653,12.778,435800.0],["2025-02-07",12.7447,12.7447,12.5696,12.6613,375100.0],["2025-02-10",12.678,12.703,12.5696,12.6196,322400.0],["2025-02-11",12.5113,12.628,12.4863,12.578,534700.0],["2025-02-12",11.7861,11.8945,11.261,11.5944,1906200.0],["2025-02-13",11.7278,11.8528,11.6361,11.8111,510900.0],["2025-02-14",11.8278,11.9528,11.7111,11.7194,736400.0],["2025-02-18",11.6694,11.7778,11.436,11.4944,882100.0],["2025-02-19",11.3777,11.4694,11.361,11.4277,712200.0],["2025-02-20",11.386,11.6277,11.386,11.5361,631500.0],["2025-02-21",11.6694,11.6694,11.386,11.4694,625600.0],["2025-02-24",11.411,11.5944,11.3443,11.4527,684400.0],["2025-02-25",11.511,11.7111,11.486,11.6861,762800.0],["2025-02-26",11.6361,11.8695,11.6361,11.6778,486800.0],["2025-02-27",11.6944,11.8611,11.6277,11.7194,437700.0],["2025-02-28",11.7694,11.9528,11.7444,11.8611,623400.0],["2025-03-03",11.8195,11.9778,11.7361,11.8028,747600.0],["2025-03-04",11.6694,11.7778,11.511,11.5194,568000.0],["2025-03-05",11.5777,11.7028,11.5027,11.5861,467300.0],["2025-03-06",11.4777,11.6444,11.4527,11.461,415100.0],["2025-03-07",11.5194,11.7194,11.4277,11.6111,515400.0],["2025-03-10",11.5694,11.7861,11.4694,11.511,532000.0],["2025-03-11",11.5527,11.5861,11.0443,11.1193,581000.0],["2025-03-12",11.161,11.2443,10.9192,11.1693,748600.0],["2025-03-13",11.1693,11.3693,11.1026,11.1026,357200.0],["2025-03-14",11.3443,11.386,11.1776,11.361,395300.0],["2025-03-17",11.3527,11.5444,11.311,11.4527,464900.0],["2025-03-18",11.4194,11.486,11.3527,11.3944,374500.0],["2025-03-19",11.3944,11.4527,11.2193,11.3944,530600.0],["2025-03-20",11.311,11.4277,11.311,11.361,425600.0],["2025-03-21",11.3193,11.4527,11.2527,11.286,1329700.0],["2025-03-24",11.3443,11.3527,11.2193,11.2443,678800.0],["2025-03-25",11.3027,11.3027,11.0776,11.0943,608400.0],["2025-03-26",11.1276,11.1276,10.8442,11.0193,803400.0],["2025-03-27",11.0109,11.1443,10.9609,11.0776,500200.0],["2025-03-28",11.0693,11.0859,10.7942,10.9192,1051200.0],["2025-03-31",10.8506,11.1079,10.7563,11.005,632000.0],["2025-04-01",11.005,11.0565,10.8678,10.9364,468500.0],["2025-04-02",10.842,10.9964,10.7648,10.9707,620600.0],["2025-04-03",10.7134,10.8935,10.5933,10.722,668200.0],["2025-04-04",10.5161,10.5247,9.8728,10.0701,1285300.0],["2025-04-07",9.564,10.1987,9.2466,9.3581,1141600.0],["2025-04-08",9.7012,9.7355,8.8864,8.9807,1097400.0],["2025-04-09",8.6719,9.95,8.4489,9.8556,1969900.0],["2025-04-10",9.6155,9.6841,8.7834,9.3238,1174700.0],["2025-04-11",9.2638,9.2638,8.9035,9.178,764900.0],["2025-04-14",9.3581,9.5811,9.2723,9.4525,847900.0],["2025-04-15",9.4353,9.6927,9.4267,9.564,592900.0],["2025-04-16",9.5211,9.6155,9.3839,9.4439,537300.0],["2025-04-17",9.4353,9.7956,9.4353,9.7698,580000.0],["2025-04-21",9.6412,9.6412,9.4267,9.5811,445800.0],["2025-04-22",9.7355,10.0358,9.6498,10.0014,626000.0],["2025-04-23",10.2159,10.3017,9.8985,9.9328,592800.0],["2025-04-24",9.9929,10.0872,9.847,10.0529,369700.0],["2025-04-25",10.0615,10.2502,10.0186,10.2245,288000.0],["2025-04-28",10.2245,10.4303,10.2245,10.3874,343100.0],["2025-04-29",10.3789,10.6362,10.3102,10.5504,670700.0],["2025-04-30",10.4132,10.6448,10.2416,10.5847,634600.0],["2025-05-01",10.6533,10.7391,10.4132,10.4303,384700.0],["2025-05-02",10.5333,10.6533,10.4989,10.5847,333200.0],["2025-05-05",10.5418,10.5933,10.4217,10.4475,341400.0],["2025-05-06",10.4132,10.4217,10.2588,10.2931,350900.0],["2025-05-07",10.3531,10.4475,10.2673,10.3017,437600.0],["2025-05-08",10.9364,11.391,10.7734,10.9793,848500.0],["2025-05-09",11.005,11.0393,10.722,10.8335,558600.0],["2025-05-12",11.0908,11.1337,10.9793,11.0736,613800.0],["2025-05-13",11.168,11.2967,11.0479,11.1766,393000.0],["2025-05-14",11.4425,11.6741,11.3138,11.614,1079800.0],["2025-05-15",11.6483,12.0172,11.6054,12.0,717700.0],["2025-05-16",12.0086,12.1287,11.9829,12.0429,417400.0],["2025-05-19",11.837,11.9486,11.7856,11.9314,662500.0],["2025-05-20",11.8285,11.9829,11.8285,11.8799,323300.0],["2025-05-21",11.7513,11.7856,11.2623,11.2709,704200.0],["2025-05-22",11.2023,11.331,10.9536,11.2109,615600.0],["2025-05-23",11.0651,11.2452,11.0651,11.1337,578400.0],["2025-05-27",11.2709,11.3138,11.168,11.2795,591800.0],["2025-05-28",11.2195,11.4253,11.2023,11.3224,411900.0],["2025-05-29",11.4425,11.4682,11.3395,11.4511,314100.0],["2025-05-30",11.4082,11.4082,11.2623,11.3052,553500.0],["2025-06-02",11.2452,11.2795,11.1165,11.2023,377500.0],["2025-06-03",11.2109,11.554,11.1851,11.4511,560300.0],["2025-06-04",11.5025,11.5111,11.3653,11.4253,358900.0],["2025-06-05",11.4253,11.7084,11.391,11.6226,553200.0],["2025-06-06",11.6655,11.777,11.5883,11.6569,374800.0],["2025-06-09",11.7513,11.8714,11.7341,11.7942,363200.0],["2025-06-10",11.8628,11.9486,11.7684,11.9314,355900.0],["2025-06-11",12.0,12.0686,11.9057,11.9142,452500.0],["2025-06-12",12.0686,12.3002,11.9057,12.2831,708900.0],["2025-06-13",12.0257,12.2059,11.9571,12.0086,584500.0],["2025-06-16",12.1201,12.1716,11.8799,11.9057,581000.0],["2025-06-17",11.7942,11.8971,11.6569,11.6741,683900.0],["2025-06-18",11.6569,11.8885,11.614,11.7341,520900.0],["2025-06-20",11.717,11.8199,11.6826,11.777,899400.0],["2025-06-23",11.7427,11.8799,11.5883,11.8113,485700.0],["2025-06-24",11.8971,12.0257,11.8799,11.9314,514500.0],["2025-06-25",11.9057,12.0172,11.8799,11.9314,587200.0],["2025-06-26",11.9657,12.1115,11.9314,12.0858,525800.0],["2025-06-27",12.1287,12.1458,11.9486,12.0601,722800.0],["2025-06-30",12.0953,12.2627,12.0072,12.2186,740800.0],["2025-07-01",12.1834,12.4829,12.1305,12.3243,609900.0],["2025-07-02",12.3331,12.6062,12.2979,12.5446,720100.0],["2025-07-03",12.5181,12.712,12.5181,12.6327,446000.0],["2025-07-07",12.571,12.7031,12.4124,12.4301,466000.0],["2025-07-08",12.4477,12.6062,12.4212,12.4653,425500.0],["2025-07-09",12.5358,12.5974,12.4653,12.5446,334400.0],["2025-07-10",12.527,12.5798,12.3948,12.4565,513900.0],["2025-07-11",12.4301,12.4653,12.3155,12.3948,439300.0],["2025-07-14",12.3772,12.4653,12.2891,12.3331,475400.0],["2025-07-15",12.3331,12.386,12.1482,12.1658,393200.0],["2025-07-16",12.2186,12.3155,12.1129,12.2979,537000.0],["2025-07-17",12.2803,12.4917,12.2274,12.2274,430200.0],["2025-07-18",12.2803,12.342,12.1217,12.1393,388300.0],["2025-07-21",12.201,12.2891,12.1129,12.2274,425900.0],["2025-07-22",12.2274,12.3948,12.2274,12.342,421500.0],["2025-07-23",12.3508,12.4741,12.3332,12.4477,419700.0],["2025-07-24",12.342,12.5358,12.3243,12.3684,430200.0],["2025-07-25",12.3684,12.4389,12.3155,12.3948,387300.0],["2025-07-28",12.3772,12.4653,12.1746,12.2098,346100.0],["2025-07-29",12.2891,12.3067,12.1834,12.2803,318400.0],["2025-07-30",12.3331,12.342,12.0424,12.0777,526200.0],["2025-07-31",11.9896,12.0336,11.7517,11.7782,950500.0],["2025-08-01",11.7693,11.8839,11.6636,11.8398,602600.0],["2025-08-04",11.8927,12.1041,11.8839,12.0424,712000.0],["2025-08-05",12.0424,12.0865,11.8751,11.9543,491300.0],["2025-08-06",11.6196,11.9015,11.2584,11.646,943700.0],["2025-08-07",11.7253,11.9103,11.7165,11.7253,541800.0],["2025-08-08",11.7605,11.9103,11.7429,11.831,429400.0],["2025-08-11",11.8222,11.8927,11.7077,11.7253,377900.0],["2025-08-12",11.7517,11.9279,11.7517,11.9103,475300.0],["2025-08-13",11.9455,12.201,11.9191,12.1746,455400.0],["2025-08-14",12.016,12.0865,11.972,12.0689,344600.0],["2025-08-15",12.0601,12.1393,11.972,11.9984,441500.0],["2025-08-18",11.972,12.0865,11.9015,11.9103,394000.0],["2025-08-19",11.9103,12.2098,11.9015,12.1482,505800.0],["2025-08-20",12.1658,12.2715,12.0953,12.1834,561100.0],["2025-08-21",12.1129,12.1217,11.9191,11.9632,408700.0],["2025-08-22",12.0248,12.5005,12.016,12.4565,639600.0],["2025-08-25",12.3772,12.4477,12.2979,12.2979,338900.0],["2025-08-26",12.2627,12.3948,12.2539,12.386,415400.0],["2025-08-27",12.3684,12.4389,12.2715,12.3596,449100.0],["2025-08-28",12.3684,12.3772,12.2891,12.3331,382600.0],["2025-08-29",12.3684,12.5005,12.3331,12.4829,374700.0],["2025-09-02",12.386,12.4036,12.1834,12.342,551000.0],["2025-09-03",12.2979,12.5093,12.2979,12.5005,326700.0],["2025-09-04",12.5446,12.9322,12.5358,12.9234,748200.0],["2025-09-05",12.9939,13.1084,12.8441,12.985,483900.0],["2025-09-08",12.9674,13.0379,12.8265,12.897,782800.0],["2025-09-09",12.8353,12.9234,12.7472,12.7824,539500.0],["2025-09-10",12.7736,12.8441,12.6503,12.7472,492500.0],["2025-09-11",12.7912,12.8793,12.571,12.712,575300.0],["2025-09-12",12.6855,12.6855,12.4653,12.4829,468400.0],["2025-09-15",12.571,12.5974,12.4301,12.5358,549800.0],["2025-09-16",12.5446,12.5446,12.2891,12.3155,587700.0],["2025-09-17",12.3243,12.6062,12.2891,12.3243,642200.0],["2025-09-18",12.3772,12.4301,12.2274,12.3684,488800.0],["2025-09-19",12.4301,12.527,12.3067,12.3243,1331000.0],["2025-09-22",12.3155,12.3508,12.0689,12.0689,865100.0],["2025-09-23",12.0777,12.1922,12.0601,12.0865,655300.0],["2025-09-24",12.0689,12.201,11.9896,12.0601,851900.0],["2025-09-25",12.0248,12.0601,11.9279,12.0336,505900.0],["2025-09-26",12.0336,12.1129,11.9984,12.0512,586700.0],["2025-09-29",12.0689,12.0865,11.8046,11.8927,917400.0],["2025-09-30",11.8383,11.9923,11.7206,11.9742,841500.0],["2025-10-01",11.9742,12.1825,11.9289,12.1554,824700.0],["2025-10-02",12.1372,12.1916,12.0104,12.1282,553800.0],["2025-10-03",12.1372,12.2912,12.1191,12.1282,532000.0],["2025-10-06",12.101,12.101,11.8293,11.8293,750800.0],["2025-10-07",11.8202,11.8746,11.7296,11.793,701100.0],["2025-10-08",11.8655,11.9108,11.784,11.8202,444300.0],["2025-10-09",11.8564,11.9017,11.5847,11.6119,866900.0],["2025-10-10",11.6572,11.7478,11.476,11.5847,695700.0],["2025-10-13",11.6753,11.7478,11.476,11.6572,590300.0],["2025-10-14",11.5666,11.8112,11.5304,11.793,609000.0],["2025-10-15",11.8202,11.9199,11.7115,11.7115,492000.0],["2025-10-16",11.7206,11.7749,11.476,11.5032,585300.0],["2025-10-17",11.4398,11.5666,11.4126,11.5304,502800.0],["2025-10-20",11.5123,11.7478,11.4579,11.7387,665100.0],["2025-10-21",11.7387,11.7387,11.5666,11.6028,434400.0],["2025-10-22",11.621,11.8564,11.621,11.8564,512100.0],["2025-10-23",11.9017,11.9017,11.6391,11.7206,620000.0],["2025-10-24",11.8021,11.9289,11.7659,11.8293,376700.0],["2025-10-27",11.8383,11.9108,11.7115,11.8383,655100.0],["2025-10-28",11.7568,11.8655,11.7115,11.793,618700.0],["2025-10-29",11.7387,11.9108,11.467,11.5304,722100.0],["2025-10-30",11.5032,11.5847,11.2858,11.4126,832000.0],["2025-10-31",11.4126,11.6119,11.2768,11.5575,953000.0],["2025-11-03",11.4851,11.5304,11.3945,11.4851,981300.0],["2025-11-04",11.4851,11.6753,11.4851,11.6119,704000.0],["2025-11-05",11.5938,11.793,11.5847,11.7568,795600.0],["2025-11-06",11.1681,11.3402,10.6065,10.6246,2247600.0],["2025-11-07",10.6156,11.0956,10.6156,11.0503,1529200.0],["2025-11-10",11.0956,11.1047,10.842,10.8873,825600.0],["2025-11-11",10.9688,11.1318,10.9145,11.0866,760100.0],["2025-11-12",11.0684,11.0865,10.8873,10.9597,503000.0],["2025-11-13",10.8692,10.9779,10.842,10.9145,715300.0],["2025-11-14",10.9145,10.9145,10.6971,10.8963,758200.0],["2025-11-17",10.8782,10.8782,10.6608,10.6971,740500.0],["2025-11-18",10.6427,10.7967,10.5703,10.7514,571700.0],["2025-11-19",10.7061,10.8148,10.688,10.7695,526100.0],["2025-11-20",10.8239,10.9597,10.7786,10.7786,569100.0],["2025-11-21",10.8692,11.0866,10.7967,11.0503,884000.0],["2025-11-24",11.0141,11.0594,10.8963,11.0322,770600.0],["2025-11-25",11.0956,11.4489,11.0503,11.4307,682900.0],["2025-11-26",11.3673,11.6753,11.3673,11.6028,852500.0],["2025-11-28",11.6028,11.6481,11.5304,11.5847,392300.0],["2025-12-01",11.4489,11.6753,11.4126,11.6391,873200.0],["2025-12-02",11.7025,11.7115,11.5575,11.5666,562400.0],["2025-12-03",11.5757,11.7478,11.5485,11.7387,684200.0],["2025-12-04",11.7296,11.7296,11.5847,11.6391,623100.0],["2025-12-05",11.6844,11.8021,11.6844,11.7296,648900.0],["2025-12-08",11.6844,11.7206,11.5938,11.621,673700.0],["2025-12-09",11.5123,11.621,11.2768,11.3945,1004000.0],["2025-12-10",11.3311,11.7206,11.3311,11.6391,839500.0],["2025-12-11",11.6662,11.7659,11.621,11.6934,688200.0],["2025-12-12",11.6934,11.8021,11.5123,11.5123,672800.0],["2025-12-15",11.5757,11.6481,11.5032,11.5575,835900.0],["2025-12-16",11.5847,11.6119,11.3855,11.3855,651400.0],["2025-12-17",11.4398,11.7115,11.4307,11.6028,952100.0],["2025-12-18",11.6844,11.8655,11.6572,11.7568,1073900.0],["2025-12-19",11.7025,11.784,11.6572,11.6934,1434600.0],["2025-12-22",11.6119,11.8112,11.6119,11.7659,995600.0],["2025-12-23",11.7568,11.7749,11.5304,11.5394,638900.0],["2025-12-24",11.5847,11.6934,11.5666,11.6844,360300.0],["2025-12-26",11.6934,11.7387,11.6028,11.6662,460100.0],["2025-12-29",11.6662,11.6934,11.5485,11.5666,932700.0],["2025-12-30",11.5575,11.6391,11.5123,11.5938,665100.0],["2025-12-31",11.5565,11.7337,11.4725,11.5938,1243400.0],["2026-01-02",11.5938,11.9202,11.5192,11.8829,770600.0],["2026-01-05",11.8829,11.9482,11.6124,11.827,1090800.0],["2026-01-06",11.799,11.8829,11.4445,11.7057,1137400.0],["2026-01-07",11.771,11.771,11.5565,11.6404,964300.0],["2026-01-08",11.5658,11.9762,11.5658,11.8736,899200.0],["2026-01-09",11.9855,12.256,11.9855,12.1721,1226300.0],["2026-01-12",12.1721,12.3026,12.0601,12.2467,636300.0],["2026-01-13",12.2374,12.2747,12.1254,12.1627,455800.0],["2026-01-14",12.2094,12.3026,12.0508,12.1907,535300.0],["2026-01-15",12.2,12.3586,12.0788,12.2933,719800.0],["2026-01-16",12.2467,12.4985,12.2467,12.4892,1093900.0],["2026-01-20",12.2933,12.3026,12.0415,12.1068,779400.0],["2026-01-21",12.1068,12.1254,11.9762,12.1068,618600.0],["2026-01-22",12.0974,12.2,12.0135,12.0228,683400.0],["2026-01-23",11.9855,12.1348,11.9575,12.0228,396300.0],["2026-01-26",12.0788,12.0788,11.799,11.9575,720200.0],["2026-01-27",11.9202,12.1254,11.9016,12.1068,431500.0],["2026-01-28",12.1254,12.2467,12.0135,12.0228,605100.0],["2026-01-29",12.0322,12.2,11.9389,12.0881,908000.0],["2026-01-30",12.0135,12.0228,11.4259,11.5192,1743900.0],["2026-02-02",11.5098,11.6591,11.314,11.5005,674900.0],["2026-02-03",11.4912,11.7523,11.4445,11.5844,880800.0],["2026-02-04",11.6124,11.687,11.5098,11.6591,900000.0],["2026-02-05",11.5378,11.687,11.4445,11.5285,695600.0],["2026-02-06",11.5658,11.6218,11.4725,11.5471,548300.0],["2026-02-09",11.4725,11.5192,11.0621,11.3046,1121000.0],["2026-02-10",11.314,11.4912,11.2953,11.4725,861700.0],["2026-02-11",12.3679,12.6944,12.1534,12.2094,2067900.0],["2026-02-12",12.3773,12.6384,12.2933,12.3679,1970400.0],["2026-02-13",12.3586,13.226,12.3493,13.1328,2038400.0],["2026-02-17",13.1234,13.1234,12.7224,12.7783,1392600.0],["2026-02-18",12.7597,12.9649,12.713,12.853,1237700.0],["2026-02-19",12.7504,12.8063,12.5265,12.6757,961100.0],["2026-02-20",12.6851,12.7317,12.5452,12.6291,675300.0],["2026-02-23",12.6198,12.713,12.3959,12.4519,687100.0],["2026-02-24",12.4426,12.4612,12.2374,12.3959,655400.0],["2026-02-25",12.4332,12.4985,12.2,12.4892,832700.0],["2026-02-26",12.5172,12.6851,12.4799,12.6757,827900.0],["2026-02-27",12.6011,12.7597,12.5452,12.6944,931400.0],["2026-03-02",12.4052,12.8436,12.3213,12.797,902700.0],["2026-03-03",12.5265,12.9369,12.4985,12.7877,621500.0],["2026-03-04",12.7783,12.9556,12.7504,12.853,615200.0],["2026-03-05",12.7597,12.9649,12.7317,12.8623,649900.0],["2026-03-06",12.769,12.8156,12.5731,12.6664,704900.0],["2026-03-09",12.5078,12.6291,12.1814,12.6011,906200.0],["2026-03-10",12.5545,12.797,12.5452,12.5918,520000.0],["2026-03-11",12.5918,12.6384,12.3773,12.4799,467300.0],["2026-03-12",12.3866,12.5078,12.256,12.2653,645200.0],["2026-03-13",12.3679,12.4332,12.1814,12.2094,669900.0],["2026-03-16",12.4052,12.5825,12.34,12.34,610400.0],["2026-03-17",12.4892,12.6104,12.3959,12.4052,877100.0],["2026-03-18",12.2374,12.4332,12.2,12.2,834900.0],["2026-03-19",12.1348,12.3773,12.1161,12.2747,738600.0],["2026-03-20",12.3213,12.3679,11.6964,11.7803,2471800.0],["2026-03-23",11.9855,12.1068,11.8923,11.8923,1409300.0],["2026-03-24",11.8363,12.0228,11.7337,11.8083,744500.0],["2026-03-25",11.9669,12.0788,11.9016,11.9948,711800.0],["2026-03-26",11.9389,11.9948,11.8176,11.8643,683500.0],["2026-03-27",11.799,11.8363,11.5658,11.5751,973300.0],["2026-03-30",11.6591,11.9109,11.6311,11.799,928500.0],["2026-03-31",11.9634,12.1471,11.8763,12.1375,895000.0],["2026-04-01",12.0698,12.2632,12.0698,12.1471,660900.0],["2026-04-02",11.9924,12.4373,11.9344,12.4179,970800.0],["2026-04-06",12.3309,12.6307,12.2825,12.6114,750400.0],["2026-04-07",12.5824,12.6017,12.4083,12.505,952100.0],["2026-04-08",12.7564,12.8531,12.5824,12.6501,1149500.0],["2026-04-09",12.6404,12.9015,12.6017,12.8435,891500.0],["2026-04-10",12.8435,12.9208,12.7371,12.9208,466600.0],["2026-04-13",12.8145,12.9885,12.7177,12.9885,684000.0],["2026-04-14",12.9885,13.1143,12.9208,13.1143,479000.0],["2026-04-15",13.1046,13.2303,13.0466,13.2303,546300.0],["2026-04-16",13.1723,13.1916,12.9015,12.9208,745300.0],["2026-04-17",13.0659,13.2787,13.0079,13.2497,786800.0],["2026-04-20",13.182,13.182,13.0079,13.1433,765800.0],["2026-04-21",13.2013,13.24,12.7177,12.8048,1193600.0],["2026-04-22",12.9015,13.0853,12.8338,12.9885,674500.0],["2026-04-23",12.9982,13.0466,12.8435,12.9015,473600.0],["2026-04-24",12.8918,13.1336,12.8822,13.1239,534800.0],["2026-04-27",13.1239,13.2787,13.1239,13.24,387400.0],["2026-04-28",13.298,13.3657,13.211,13.269,424700.0],["2026-04-29",13.2207,13.2787,13.0369,13.1046,564800.0],["2026-04-30",13.1336,13.4721,13.1336,13.298,726300.0],["2026-05-01",13.4044,13.5688,13.2593,13.4915,554800.0],["2026-05-04",13.3947,13.4044,13.1239,13.182,552700.0],["2026-05-05",13.1916,13.2593,13.0659,13.1916,471500.0],["2026-05-06",13.3657,13.3657,13.182,13.182,497700.0],["2026-05-07",12.8145,13.2593,12.7661,13.0949,1114500.0],["2026-05-08",13.1916,13.3464,13.153,13.1916,778600.0],["2026-05-11",13.2593,13.2593,12.9885,12.9982,691500.0],["2026-05-12",12.9789,13.1046,12.9112,12.9885,612800.0],["2026-05-13",12.9595,13.0079,12.8531,12.8822,446000.0],["2026-05-14",12.9982,13.0369,12.8531,12.8628,328400.0],["2026-05-15",12.8145,12.8145,12.6017,12.6597,572900.0],["2026-05-18",12.6984,12.8338,12.6501,12.7081,566200.0],["2026-05-19",12.6114,12.6694,12.4566,12.5727,629600.0],["2026-05-20",12.6114,12.8435,12.563,12.8145,716400.0],["2026-05-21",12.7371,12.9208,12.5824,12.8531,481000.0],["2026-05-22",12.9015,12.9402,12.8048,12.8241,424800.0],["2026-05-26",12.9208,13.0466,12.9112,13.0272,478500.0],["2026-05-27",13.0562,13.1916,13.0562,13.0659,517300.0],["2026-05-28",13.0079,13.153,12.9885,13.1239,411000.0],["2026-05-29",13.0949,13.1916,13.0659,13.1723,636600.0],["2026-06-01",12.9982,13.1723,12.9595,13.0853,613700.0],["2026-06-02",13.0853,13.3077,13.0562,13.0949,630000.0],["2026-06-03",12.9402,12.9982,12.6791,12.7081,950300.0],["2026-06-04",12.8435,13.0369,12.8338,12.8435,710100.0],["2026-06-05",12.7951,12.9305,12.7371,12.8048,408000.0],["2026-06-08",12.8435,12.9499,12.6017,12.6114,413500.0],["2026-06-09",12.7371,12.9402,12.7371,12.9402,575300.0],["2026-06-10",12.9595,12.9595,12.7758,12.7854,596300.0],["2026-06-11",12.9112,12.9692,12.7758,12.8822,487200.0],["2026-06-12",12.9595,13.0079,12.8338,12.9208,615500.0],["2026-06-15",13.0466,13.153,12.9015,12.9402,539500.0],["2026-06-16",13.0272,13.1433,12.9789,13.0949,548400.0],["2026-06-17",13.0756,13.182,12.7274,12.8338,1272900.0],["2026-06-18",12.9402,13.0272,12.8145,12.8435,2073100.0],["2026-06-22",12.8725,13.0369,12.6887,12.6887,817100.0],["2026-06-23",12.6887,12.8822,12.6694,12.8241,622200.0],["2026-06-24",12.8435,13.153,12.8435,13.0756,713500.0],["2026-06-25",13.1433,13.2013,13.0079,13.0272,501600.0],["2026-06-26",13.0562,13.2497,12.9402,13.2207,2483900.0],["2026-06-29",13.2013,13.2593,13.0369,13.24,1037200.0],["2026-06-30",13.19,13.49,13.17,13.34,798800.0],["2026-07-01",13.25,13.49,13.22,13.31,657100.0],["2026-07-02",13.42,13.43,13.04,13.12,617800.0],["2026-07-06",13.17,13.25,13.03,13.15,831665.879802],["2026-07-07",13.13,13.27,13,13.04,481660.35875],["2026-07-08",13,13.14,12.93,12.99,667240.254638],["2026-07-09",13.05,13.1641,12.9294,13.11,459497.670318],["2026-07-10",13.16,13.2,13.05,13.13,432480.734532],["2026-07-13",13.12,13.135,12.89,12.9,511110.652729],["2026-07-14",12.95,13.125,12.94,13.04,663432.645804],["2026-07-15",13.07,13.18,12.97,13,736856.433835],["2026-07-16",13.08,13.18,13.02,13.14,509358.814419],["2026-07-17",13.06,13.11,12.8,12.9,783572.715138],["2026-07-20",12.9,12.92,12.61,12.71,647900.699427],["2026-07-21",12.71,12.79,12.68,12.74,413174.238984],["2026-07-22",12.73,12.75,12.58,12.61,579825.62275],["2026-07-23",12.55,12.55,12.28,12.33,659148.889007],["2026-07-24",12.41,12.56,12.376,12.5,509626.018743],["2026-07-27",12.56,12.6402,12.47,12.5,428112.199691],["2026-07-28",12.54,12.71,12.49,12.69,443077.299353],["2026-07-29",12.71,12.82,12.64,12.69,667600.455813],["2026-07-30",12.81,12.855,12.59,12.66,732822.67335],["2026-07-31",12.68,12.68,12.25,12.48,1101545.547623],["2026-08-03",12.55,12.76,12.5,12.62,657043.643258],["2026-08-04",12.65,12.735,12.545,12.66,577728.46766],["2026-08-05",12.15,12.16,11.46,11.85,2142100.871608],["2026-08-06",11.85,11.95,11.68,11.86,1110894.094675],["2026-08-07",11.9,12.16,11.88,11.97,839911.094754],["2026-08-10",11.88,11.89,11.63,11.695,320981.692138],["2026-08-11",11.8,11.97,11.75,11.9,677855.061476],["2026-08-12",11.99,12.05,11.815,11.84,598249.137734],["2026-08-13",11.97,12.02,11.855,11.86,872673.093977],["2026-08-14",11.86,11.999,11.8,11.8,650324.261109]]}