{"t":"INVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-10-05",14.2545,14.2995,12.754,13.5868,5576434.0],["2004-10-06",13.5643,13.9994,13.2867,13.5418,468229.0],["2004-10-07",13.8044,13.9619,13.1441,13.6918,428021.0],["2004-10-08",13.5043,13.7293,13.3317,13.6918,89848.0],["2004-10-11",13.6168,13.6993,13.5043,13.5043,127327.0],["2004-10-12",13.5043,13.5793,13.1441,13.4292,191238.0],["2004-10-13",13.4292,13.5043,13.1441,13.3992,40581.0],["2004-10-14",13.3542,13.3917,12.679,12.9116,465747.0],["2004-10-15",13.0766,13.6768,12.754,13.6093,242988.0],["2004-10-18",13.6168,13.6168,13.2042,13.5043,14520.0],["2004-10-19",13.2042,14.2545,13.1366,13.5193,93944.0],["2004-10-20",13.6543,14.0669,13.2417,13.6918,569247.0],["2004-10-21",13.5793,13.9319,13.2492,13.8494,615164.0],["2004-10-22",13.6168,13.6168,12.7765,13.2342,695332.0],["2004-10-25",12.9791,13.3542,12.679,12.739,33135.0],["2004-10-26",12.7315,13.2417,12.3639,12.8515,57458.0],["2004-10-27",13.3542,13.3542,12.4539,12.9416,13651.0],["2004-10-28",12.4764,13.1291,12.4764,12.754,59320.0],["2004-10-29",12.754,12.8966,12.604,12.7315,65897.0],["2004-11-01",12.7165,12.754,12.3789,12.4164,59568.0],["2004-11-02",12.3789,12.3789,11.6362,12.2289,865846.0],["2004-11-03",12.0413,13.3692,12.0413,12.3414,15016.0],["2004-11-04",12.8816,12.8816,12.0038,12.5064,64780.0],["2004-11-05",12.679,12.679,12.1913,12.4389,6453.0],["2004-11-08",12.3789,12.739,12.1913,12.3789,17002.0],["2004-11-09",12.4539,12.679,12.1913,12.4914,45545.0],["2004-11-10",12.4914,12.4914,12.1913,12.3264,28791.0],["2004-11-11",12.3264,12.634,12.1913,12.3789,377760.0],["2004-11-12",12.3789,12.4914,12.1163,12.3114,45669.0],["2004-11-15",12.3489,12.3489,12.0038,12.1163,31149.0],["2004-11-16",12.0038,12.0413,11.261,11.9363,232191.0],["2004-11-17",11.7787,12.0038,11.6287,11.9663,110573.0],["2004-11-18",11.9063,11.9063,11.6287,11.7487,23703.0],["2004-11-19",11.8912,11.8912,11.3061,11.5536,84760.0],["2004-11-22",11.6287,11.9963,11.5536,11.9963,127699.0],["2004-11-23",12.0713,13.1967,11.8837,12.0038,69000.0],["2004-11-24",12.1238,12.739,12.0038,12.7015,78183.0],["2004-11-26",12.754,13.1742,12.679,12.679,13527.0],["2004-11-29",12.814,12.9041,12.5139,12.8966,30901.0],["2004-11-30",12.9416,13.4442,12.8666,13.2117,36361.0],["2004-12-01",13.1141,13.5043,13.0166,13.3917,53115.0],["2004-12-02",13.5043,13.5043,13.2717,13.5043,40208.0],["2004-12-03",13.5043,13.5793,13.0091,13.3392,36113.0],["2004-12-06",13.4517,13.5043,12.754,13.4442,121990.0],["2004-12-07",13.4742,13.4893,12.8365,12.9116,16754.0],["2004-12-08",12.9416,13.3992,12.754,13.0091,163440.0],["2004-12-09",12.8816,13.4292,12.7615,13.0766,19980.0],["2004-12-10",13.1291,13.8719,13.1216,13.5118,67014.0],["2004-12-13",13.4517,13.4517,12.4989,12.8666,164433.0],["2004-12-14",12.754,12.8966,12.604,12.649,102134.0],["2004-12-15",12.679,12.9266,12.6415,12.739,32142.0],["2004-12-16",12.679,13.2342,12.5064,12.7765,63415.0],["2004-12-17",12.649,13.0766,12.4539,12.9266,84264.0],["2004-12-20",12.9266,13.0841,12.829,12.9266,15885.0],["2004-12-21",12.799,13.0466,12.754,12.9116,7942.0],["2004-12-22",12.8365,13.3242,12.829,13.0091,4344.0],["2004-12-23",12.9866,13.3842,12.9866,13.0541,4468.0],["2004-12-27",13.0316,13.7518,13.0316,13.3542,29039.0],["2004-12-28",13.1967,13.8269,13.1967,13.6318,33507.0],["2004-12-29",13.3767,13.5793,13.3767,13.4742,11665.0],["2004-12-30",13.3767,13.6243,13.3767,13.4892,18243.0],["2004-12-31",13.3542,13.5793,13.3542,13.4292,12410.0],["2005-01-03",13.6543,13.6543,13.3092,13.3167,6453.0],["2005-01-04",13.3167,13.3167,12.9791,12.9791,4716.0],["2005-01-05",12.9866,13.2492,12.6265,12.754,51005.0],["2005-01-06",12.7165,12.8591,12.4539,12.5665,104865.0],["2005-01-07",12.604,12.604,12.5064,12.574,25689.0],["2005-01-10",12.604,12.754,12.4014,12.5289,53611.0],["2005-01-11",12.5289,12.649,12.3789,12.649,12038.0],["2005-01-12",12.6415,12.6415,12.5365,12.5365,2606.0],["2005-01-13",12.7465,12.754,12.3789,12.5289,54976.0],["2005-01-14",12.7315,12.7315,12.4014,12.4014,19484.0],["2005-01-18",12.6865,12.6865,12.4539,12.679,5336.0],["2005-01-19",12.679,12.679,12.4164,12.604,13651.0],["2005-01-20",12.664,12.754,12.4914,12.754,47034.0],["2005-01-21",12.754,12.8365,12.5364,12.7915,134276.0],["2005-01-24",12.799,12.799,12.7165,12.7165,49392.0],["2005-01-25",12.784,12.784,12.739,12.739,11045.0],["2005-01-26",12.679,12.7765,12.679,12.754,12906.0],["2005-01-27",12.679,13.0616,12.679,12.9566,558822.0],["2005-01-28",12.709,13.0316,12.709,12.9191,745.0],["2005-01-31",13.0916,13.5718,12.9416,13.5268,6701.0],["2005-02-01",13.5418,14.6296,13.5418,13.6768,41325.0],["2005-02-02",13.6768,13.8119,13.1141,13.6993,17995.0],["2005-02-03",13.6918,13.6918,13.3542,13.4742,52246.0],["2005-02-04",13.5043,14.6296,13.5043,13.8043,19484.0],["2005-02-07",13.9019,13.9544,13.7593,13.7593,14272.0],["2005-02-08",13.7443,13.8043,13.7293,13.7893,4344.0],["2005-02-09",13.8043,13.8043,13.7218,13.8043,8191.0],["2005-02-10",13.8043,13.8043,13.6768,13.7818,39836.0],["2005-02-11",13.6993,13.8043,13.6993,13.7068,16505.0],["2005-02-14",13.8043,13.8043,13.6993,13.7518,17622.0],["2005-02-15",13.7518,13.7518,13.6918,13.6918,1737.0],["2005-02-16",13.7668,13.7893,13.6993,13.7518,6950.0],["2005-02-17",13.6918,13.7668,13.6918,13.6918,1489.0],["2005-02-18",13.7668,13.9094,13.6993,13.8119,4840.0],["2005-02-22",13.8044,13.8044,13.6693,13.6693,6950.0],["2005-02-23",13.8044,13.8044,13.4667,13.5043,27923.0],["2005-02-24",13.4968,13.5193,13.4292,13.4742,5957.0],["2005-02-25",13.5193,13.5268,13.4742,13.5043,9059.0],["2005-02-28",13.5043,13.5268,13.4292,13.5118,34872.0],["2005-03-01",13.4742,13.5418,13.3617,13.4667,348721.0],["2005-03-02",13.5043,13.5868,13.3767,13.5043,144577.0],["2005-03-03",13.6843,13.9769,13.4292,13.5043,354802.0],["2005-03-04",13.4893,13.5643,13.4893,13.4968,40953.0],["2005-03-07",13.4893,13.5043,13.2792,13.4367,19111.0],["2005-03-08",13.5043,14.2395,13.4142,14.1495,12534.0],["2005-03-09",14.1345,14.1345,13.6618,13.7743,5336.0],["2005-03-10",13.6243,13.7968,13.4667,13.7893,34376.0],["2005-03-11",13.8644,13.8644,13.7368,13.8344,1489.0],["2005-03-14",13.7143,13.8043,13.5043,13.6318,25068.0],["2005-03-15",13.5418,13.5943,13.4968,13.5043,54356.0],["2005-03-16",13.5118,13.5118,13.4968,13.5043,30529.0],["2005-03-17",13.5043,13.8119,13.4893,13.5043,17374.0],["2005-03-18",13.4592,13.6768,13.4592,13.6768,32514.0],["2005-03-21",13.5268,13.5793,13.5118,13.5643,14147.0],["2005-03-22",13.5793,13.6468,13.4667,13.6468,66518.0],["2005-03-23",13.6168,13.6318,13.3167,13.6243,17995.0],["2005-03-24",13.5418,13.5418,13.4667,13.4667,6701.0],["2005-03-28",13.4367,13.5043,12.6565,12.844,93447.0],["2005-03-29",13.0991,13.5043,12.9866,13.1817,102383.0],["2005-03-30",13.1666,13.2417,13.1666,13.2417,6701.0],["2005-03-31",13.2717,13.6918,13.0541,13.6918,134897.0],["2005-04-01",14.5246,14.5246,13.4667,13.5043,31770.0],["2005-04-04",13.3242,13.3917,12.3864,12.4539,422933.0],["2005-04-05",12.4239,12.8065,12.3789,12.4164,629559.0],["2005-04-06",12.5289,12.8065,12.4914,12.694,608462.0],["2005-04-07",12.754,13.0916,12.604,13.0016,332588.0],["2005-04-08",13.0016,13.6018,12.9791,13.5118,1633280.0],["2005-04-11",13.5418,13.8194,13.5418,13.7368,1076568.0],["2005-04-12",13.7893,13.7893,13.6168,13.6618,56962.0],["2005-04-13",13.6543,13.6543,13.4217,13.5043,184909.0],["2005-04-14",13.5043,13.5418,13.5043,13.5418,271903.0],["2005-04-15",13.5793,13.6918,13.5043,13.5043,90965.0],["2005-04-18",13.6843,13.6843,13.2792,13.4968,343012.0],["2005-04-19",13.4367,13.4517,13.2492,13.3317,123480.0],["2005-04-20",13.3017,13.3542,13.2567,13.2867,77563.0],["2005-04-21",13.3167,13.4067,13.3017,13.3542,240009.0],["2005-04-22",13.3167,13.3167,12.9191,12.9416,129312.0],["2005-04-25",12.9791,13.2192,12.9041,13.1666,78555.0],["2005-04-26",13.2792,13.2792,12.9266,13.0691,60064.0],["2005-04-27",12.9791,13.1291,12.9416,13.0541,27923.0],["2005-04-28",13.0166,13.2192,12.9416,13.1591,15513.0],["2005-04-29",13.2192,13.4292,12.814,13.2792,47034.0],["2005-05-02",13.3542,13.3542,13.1216,13.1216,25192.0],["2005-05-03",13.0241,13.2417,13.0241,13.1441,56590.0],["2005-05-04",13.1441,13.1967,13.0391,13.0391,26309.0],["2005-05-05",13.1967,13.2042,12.8966,12.9041,156987.0],["2005-05-06",12.9341,13.1216,12.9341,12.9866,36982.0],["2005-05-09",12.9416,13.0541,12.754,12.9266,161578.0],["2005-05-10",12.9191,12.9791,12.8666,12.9491,77066.0],["2005-05-11",12.9716,13.0391,12.9041,12.9416,247331.0],["2005-05-12",12.9041,13.0016,12.754,12.9791,332588.0],["2005-05-13",12.9341,13.0841,12.829,13.0166,191859.0],["2005-05-16",12.9416,13.0541,12.9266,13.0241,155621.0],["2005-05-17",12.9491,13.1817,12.9491,13.1291,287292.0],["2005-05-18",13.0991,13.6168,13.0991,13.4667,577189.0],["2005-05-19",13.5043,13.7593,13.4968,13.6468,681185.0],["2005-05-20",13.6168,13.6168,13.2942,13.5643,124845.0],["2005-05-23",13.5793,13.5793,13.2117,13.5043,62298.0],["2005-05-24",13.3692,13.5043,13.3692,13.5043,57210.0],["2005-05-25",13.1216,13.3542,13.1216,13.2042,86994.0],["2005-05-26",13.1291,13.5043,13.1291,13.2942,72723.0],["2005-05-27",13.2942,13.2942,13.1666,13.1742,70985.0],["2005-05-31",13.1666,13.2492,13.1141,13.1967,214445.0],["2005-06-01",13.1666,13.2192,13.0841,13.2042,192727.0],["2005-06-02",13.1441,13.3542,13.1066,13.1291,180317.0],["2005-06-03",13.1666,13.3167,13.0466,13.3017,237652.0],["2005-06-06",13.2042,13.3917,13.1066,13.1967,68751.0],["2005-06-07",13.1141,13.2042,13.0916,13.1291,109332.0],["2005-06-08",13.1291,13.1666,13.0541,13.1216,292876.0],["2005-06-09",13.0916,13.1441,13.0466,13.1291,90965.0],["2005-06-10",13.1141,13.1141,12.8215,12.9116,97791.0],["2005-06-13",12.9266,13.4292,12.9266,13.3167,339289.0],["2005-06-14",13.2042,13.2042,13.0991,13.1291,86746.0],["2005-06-15",13.3017,13.3017,13.0766,13.1591,160337.0],["2005-06-16",13.0766,13.4067,13.0016,13.3917,361876.0],["2005-06-17",13.4292,13.4367,13.2642,13.3467,169024.0],["2005-06-20",13.3917,13.3917,12.664,12.769,251303.0],["2005-06-21",12.784,12.829,12.709,12.829,186646.0],["2005-06-22",12.829,13.4742,12.754,12.7615,93944.0],["2005-06-23",12.754,13.0316,12.754,12.9791,93199.0],["2005-06-24",12.9491,13.2867,12.724,12.724,283941.0],["2005-06-27",12.7015,13.0691,12.5665,12.7615,209729.0],["2005-06-28",12.739,12.829,12.7165,12.7765,178828.0],["2005-06-29",12.829,12.9116,12.7465,12.8365,26309.0],["2005-06-30",12.7915,12.844,12.754,12.754,15264.0],["2005-07-01",12.829,12.829,12.7315,12.784,28047.0],["2005-07-05",12.8365,12.8365,12.754,12.8065,129933.0],["2005-07-06",12.814,12.9416,12.814,12.9116,212583.0],["2005-07-07",12.7615,12.829,12.649,12.754,92703.0],["2005-07-08",12.769,12.7915,12.7165,12.739,73343.0],["2005-07-11",12.7615,12.9041,12.7615,12.9041,81037.0],["2005-07-12",12.8816,12.9416,12.754,12.9191,49268.0],["2005-07-13",12.9416,13.4292,12.829,13.3167,206130.0],["2005-07-14",13.3842,13.3842,13.1141,13.1967,46289.0],["2005-07-15",13.2117,13.5343,13.0541,13.4817,847231.0],["2005-07-18",13.4517,13.4968,13.3542,13.4667,103624.0],["2005-07-19",13.4517,13.5718,13.3242,13.4442,547902.0],["2005-07-20",13.3842,13.7293,13.3842,13.5793,487341.0],["2005-07-21",13.5943,13.7143,13.5418,13.6468,108960.0],["2005-07-22",13.6468,13.6468,13.3242,13.3692,41698.0],["2005-07-25",13.6543,14.4045,13.6543,14.3295,562049.0],["2005-07-26",14.3295,14.7797,14.2545,14.5546,375899.0],["2005-07-27",14.5921,15.2373,14.5471,14.8772,754652.0],["2005-07-28",14.9747,15.2748,14.8172,15.2298,250062.0],["2005-07-29",15.2898,15.755,15.1473,15.755,138123.0],["2005-08-01",15.7475,15.8675,15.4099,15.86,445519.0],["2005-08-02",15.7625,15.9875,15.7625,15.8375,292876.0],["2005-08-03",15.815,15.8675,15.2898,15.6124,262347.0],["2005-08-04",15.5449,15.8525,15.3648,15.7024,323901.0],["2005-08-05",15.6799,15.905,15.1923,15.5374,378629.0],["2005-08-08",15.6799,15.8,15.2973,15.6799,180938.0],["2005-08-09",15.5449,15.6949,15.0122,15.0122,262720.0],["2005-08-10",15.1548,15.2298,14.9297,15.0197,317448.0],["2005-08-11",14.9822,15.3723,14.6296,15.3273,295979.0],["2005-08-12",15.2673,15.3048,15.1698,15.2973,63291.0],["2005-08-15",15.2673,15.755,15.2673,15.6124,111070.0],["2005-08-16",15.5749,15.6199,15.3573,15.4399,64408.0],["2005-08-17",15.3498,15.6199,15.2148,15.4174,27426.0],["2005-08-18",15.5674,15.83,15.3798,15.4024,27923.0],["2005-08-19",15.4999,15.5074,15.1548,15.4174,36734.0],["2005-08-22",15.3798,15.755,15.3798,15.6424,88235.0],["2005-08-23",15.6349,15.83,15.5524,15.755,216679.0],["2005-08-24",15.83,15.83,15.6124,15.74,220650.0],["2005-08-25",15.755,15.755,15.3723,15.5599,41201.0],["2005-08-26",15.6349,15.6349,15.3273,15.5149,97915.0],["2005-08-29",15.4174,15.4924,15.0873,15.3873,53115.0],["2005-08-30",15.3498,15.3798,15.0047,15.2973,70365.0],["2005-08-31",15.3123,15.4399,15.2673,15.3873,32018.0],["2005-09-01",15.3273,15.4624,15.0422,15.1923,88980.0],["2005-09-02",15.3198,15.3198,14.5996,14.9672,73467.0],["2005-09-06",15.1098,15.755,15.0272,15.74,59444.0],["2005-09-07",15.6574,15.755,15.4624,15.6424,47903.0],["2005-09-08",15.6799,15.7475,15.2973,15.5449,30653.0],["2005-09-09",15.6349,15.7325,15.4849,15.6424,29536.0],["2005-09-12",15.5149,15.7475,15.4774,15.71,32390.0],["2005-09-13",15.6799,15.755,15.3949,15.4924,51005.0],["2005-09-14",15.7024,15.755,15.5599,15.6199,35741.0],["2005-09-15",15.6949,15.965,15.6949,15.89,143832.0],["2005-09-16",15.92,16.1601,15.875,15.995,146562.0],["2005-09-19",16.0776,16.1226,15.98,16.0175,60189.0],["2005-09-20",16.0476,16.3326,15.3949,16.1826,197815.0],["2005-09-21",16.0926,16.0926,14.9672,15.725,266443.0],["2005-09-22",15.74,15.74,15.3723,15.4699,214321.0],["2005-09-23",15.4924,15.755,15.4324,15.5374,788159.0],["2005-09-26",15.5524,15.755,15.3123,15.5299,126582.0],["2005-09-27",15.4249,15.8825,15.4249,15.7925,54232.0],["2005-09-28",15.83,15.905,15.6199,15.8525,40953.0],["2005-09-29",15.89,15.89,15.4549,15.7775,30032.0],["2005-09-30",15.815,15.8675,15.6799,15.785,138372.0],["2005-10-03",15.785,16.0476,15.785,15.9425,56838.0],["2005-10-04",16.0025,16.0326,15.8075,15.9425,183420.0],["2005-10-05",15.8825,15.995,15.5074,15.95,240754.0],["2005-10-06",16.0326,16.0326,15.4099,15.6649,249937.0],["2005-10-07",15.725,15.7475,15.4324,15.6499,177711.0],["2005-10-10",15.6049,15.995,15.6049,15.995,101390.0],["2005-10-11",15.9425,15.98,15.8525,15.92,214569.0],["2005-10-12",15.5674,15.7925,15.5524,15.7475,408413.0],["2005-10-13",15.71,15.8075,15.6424,15.755,147679.0],["2005-10-14",15.8675,16.4377,15.8675,16.3101,735417.0],["2005-10-17",16.5127,16.8803,16.5052,16.7303,731694.0],["2005-10-18",16.7153,16.7903,16.5802,16.6778,322908.0],["2005-10-19",16.5802,16.8203,16.5427,16.7903,162695.0],["2005-10-20",16.7528,17.4655,16.7528,17.3155,543062.0],["2005-10-21",17.383,17.4055,17.2554,17.3305,193100.0],["2005-10-24",17.3755,17.5555,17.2554,17.5405,327004.0],["2005-10-25",17.548,17.6756,17.413,17.6306,156118.0],["2005-10-26",17.7056,17.7056,17.2704,17.593,232439.0],["2005-10-27",17.7056,17.7056,17.353,17.518,235914.0],["2005-10-28",15.5674,17.7731,14.8172,15.6499,2742734.0],["2005-10-31",15.6874,17.0604,15.5974,16.2576,1030651.0],["2005-11-01",16.1676,16.3477,16.1676,16.2801,274385.0],["2005-11-02",16.2276,16.3326,16.2276,16.3176,311739.0],["2005-11-03",16.4302,17.0904,16.4302,16.8728,386820.0],["2005-11-04",16.8653,16.9854,16.7153,16.8053,339041.0],["2005-11-07",16.6177,16.9854,16.5277,16.6177,179325.0],["2005-11-08",17.1054,17.6306,16.8428,17.0304,899725.0],["2005-11-09",17.1054,17.1054,16.8878,16.9854,379250.0],["2005-11-10",17.0079,17.0454,16.7978,16.8578,274509.0],["2005-11-11",16.8503,16.8728,16.5127,16.6177,218912.0],["2005-11-14",16.6778,16.6778,16.2801,16.4452,286051.0],["2005-11-15",16.4377,16.5052,16.1826,16.3852,200049.0],["2005-11-16",16.3777,16.5127,16.3402,16.4602,292131.0],["2005-11-17",16.5202,16.5352,16.4452,16.4752,128692.0],["2005-11-18",16.3026,16.5052,15.83,15.9425,400595.0],["2005-11-21",15.83,16.2576,15.755,15.83,276991.0],["2005-11-22",15.8075,16.1676,15.8075,16.0401,320302.0],["2005-11-23",16.0025,16.0025,15.71,15.755,287292.0],["2005-11-25",15.7175,15.92,15.7175,15.845,71358.0],["2005-11-28",15.8825,15.8825,15.74,15.7475,223380.0],["2005-11-29",15.8075,15.9425,15.7024,15.7175,166915.0],["2005-11-30",15.725,15.815,15.7175,15.74,404194.0],["2005-12-01",15.83,16.4752,15.755,15.7775,484486.0],["2005-12-02",15.7475,16.025,15.7475,15.905,238148.0],["2005-12-05",15.74,15.815,15.74,15.8,197443.0],["2005-12-06",15.8375,16.1301,15.755,15.8075,136386.0],["2005-12-07",15.86,15.86,15.755,15.8075,40705.0],["2005-12-08",15.7625,15.8,15.755,15.77,40457.0],["2005-12-09",15.7625,15.8375,15.755,15.83,68255.0],["2005-12-12",15.7625,15.875,15.755,15.8375,116158.0],["2005-12-13",15.83,15.935,15.785,15.8525,423181.0],["2005-12-14",15.8375,16.0025,15.7625,16.0025,517745.0],["2005-12-15",15.875,16.0401,15.875,16.0401,130305.0],["2005-12-16",16.1301,16.2276,15.9875,16.1826,201414.0],["2005-12-19",16.2051,16.2051,16.0401,16.0551,162695.0],["2005-12-20",16.1451,16.1451,15.6424,15.7325,104989.0],["2005-12-21",15.98,16.0926,15.6049,15.9425,292007.0],["2005-12-22",15.8825,15.9425,15.6799,15.9125,94937.0],["2005-12-23",15.86,15.8825,15.6949,15.6949,15761.0],["2005-12-27",15.905,15.9275,15.6649,15.9125,289401.0],["2005-12-28",15.935,15.995,15.83,15.98,190369.0],["2005-12-29",16.01,16.6177,15.9425,16.6102,115661.0],["2005-12-30",16.5427,16.8953,16.5427,16.8953,87863.0],["2006-01-03",16.8878,16.9628,16.4002,16.6477,705509.0],["2006-01-04",16.6552,16.7153,15.995,16.0776,306775.0],["2006-01-05",15.0047,15.4324,14.4045,15.3873,1394264.0],["2006-01-06",14.9672,15.3498,14.9672,15.3273,630552.0],["2006-01-09",15.3798,15.9725,15.3423,15.6799,150037.0],["2006-01-10",15.5824,15.6799,15.2448,15.4399,89228.0],["2006-01-11",16.6327,17.473,16.0326,17.2629,801438.0],["2006-01-12",17.1504,17.488,17.1504,17.458,432613.0],["2006-01-13",17.2855,17.548,17.2554,17.548,248945.0],["2006-01-17",17.593,18.8309,17.5255,18.8309,331471.0],["2006-01-18",18.7559,18.8835,18.3433,18.7784,239885.0],["2006-01-19",18.906,19.0785,18.6809,19.0485,216182.0],["2006-01-20",19.056,19.2886,18.6659,19.1235,211466.0],["2006-01-23",19.0485,19.131,18.906,19.0185,101514.0],["2006-01-24",19.056,19.5962,18.936,19.5812,143460.0],["2006-01-25",19.1385,19.8738,19.0185,19.8588,240009.0],["2006-01-26",19.7987,20.3689,19.7687,20.2489,189501.0],["2006-01-27",20.3314,20.5565,20.1138,20.5565,188508.0],["2006-01-30",20.3839,20.3839,19.8813,20.2564,156738.0],["2006-01-31",20.3314,20.549,19.9038,20.549,163564.0],["2006-02-01",20.4514,21.5543,20.4439,21.5543,304045.0],["2006-02-02",22.3796,22.4321,21.8694,22.0569,2468101.0],["2006-02-03",21.9219,21.9819,21.1867,21.5318,1641223.0],["2006-02-06",21.4418,21.8544,21.4418,21.8544,187763.0],["2006-02-07",21.7944,21.9444,21.6743,21.6743,217299.0],["2006-02-08",21.7569,22.312,21.6668,22.2445,288905.0],["2006-02-09",22.147,22.7472,21.7569,22.4171,265450.0],["2006-02-10",21.4943,22.0344,19.4986,21.6518,961899.0],["2006-02-13",21.7268,21.7268,21.1492,21.5318,251799.0],["2006-02-14",21.3592,21.7118,21.0066,21.5693,166666.0],["2006-02-15",21.4493,21.7944,21.3892,21.7944,88980.0],["2006-02-16",21.6893,22.9047,21.6893,22.282,1127573.0],["2006-02-17",22.4246,22.4246,22.132,22.2295,984609.0],["2006-02-21",22.132,22.267,21.7719,21.8394,139861.0],["2006-02-22",21.7569,21.8094,21.3142,21.4042,587614.0],["2006-02-23",21.2917,21.6068,21.1041,21.1792,370687.0],["2006-02-24",21.1492,21.2542,21.0066,21.2092,146810.0],["2006-02-27",21.1867,21.3817,21.1867,21.3442,77687.0],["2006-02-28",21.3742,21.3742,21.0066,21.0516,61305.0],["2006-03-01",21.0066,21.3067,21.0066,21.2542,126086.0],["2006-03-02",21.1417,21.4568,21.1342,21.4343,357656.0],["2006-03-03",21.2992,21.3742,20.9841,21.0066,155125.0],["2006-03-06",21.0066,21.0741,20.624,20.669,297840.0],["2006-03-07",20.759,20.759,20.0688,20.0688,195085.0],["2006-03-08",20.0388,20.9166,20.0388,20.504,271407.0],["2006-03-09",20.519,20.7891,20.4664,20.5565,124969.0],["2006-03-10",20.744,20.8341,20.489,20.594,434971.0],["2006-03-13",20.594,20.8191,20.4364,20.654,116530.0],["2006-03-14",20.609,20.8266,20.609,20.7816,379870.0],["2006-03-15",20.7815,20.8416,20.579,20.8041,166542.0],["2006-03-16",20.7365,21.1117,20.7365,21.0966,190369.0],["2006-03-17",21.0966,21.4193,20.8941,21.3967,126706.0],["2006-03-20",21.5018,21.7419,21.2842,21.3367,104244.0],["2006-03-21",21.3592,21.3592,20.8041,21.0216,309133.0],["2006-03-22",21.0216,21.1041,20.9016,20.9016,105857.0],["2006-03-23",20.9916,21.0216,20.8341,20.8341,103996.0],["2006-03-24",20.9016,21.0141,20.7815,20.7891,137503.0],["2006-03-27",20.8491,21.2317,20.8491,21.0966,160461.0],["2006-03-28",21.1492,21.1492,20.7966,20.9541,239265.0],["2006-03-29",21.0291,21.0441,20.9316,21.0441,72971.0],["2006-03-30",21.0816,21.0816,20.9466,20.9991,237031.0],["2006-03-31",21.0291,21.0366,20.9691,21.0366,272275.0],["2006-04-03",21.0441,21.6968,21.0066,21.6668,205882.0],["2006-04-04",21.6818,21.6893,21.5318,21.6218,142219.0],["2006-04-05",21.9069,23.2423,21.7869,22.4321,530652.0],["2006-04-06",22.4321,22.6196,22.0419,22.1245,174981.0],["2006-04-07",22.1995,22.297,21.2992,21.3892,120253.0],["2006-04-10",21.5018,21.7944,21.0816,21.1717,152891.0],["2006-04-11",21.0666,21.0816,20.3689,20.639,197940.0],["2006-04-12",20.669,21.1792,20.6465,21.0816,168900.0],["2006-04-13",21.1192,21.3442,20.9991,21.1942,84140.0],["2006-04-17",21.2542,21.3967,21.0066,21.2017,189997.0],["2006-04-18",21.2692,21.3367,21.0291,21.1267,182427.0],["2006-04-19",21.0366,21.1417,20.8116,20.8266,170017.0],["2006-04-20",20.7966,21.1117,20.7966,20.9991,76446.0],["2006-04-21",21.1417,21.5168,21.1342,21.3817,181807.0],["2006-04-24",21.4418,21.5543,21.0816,21.1342,100893.0],["2006-04-25",21.2017,21.2242,20.774,20.8566,170017.0],["2006-04-26",20.7665,20.8716,20.6015,20.6765,162447.0],["2006-04-27",20.8116,21.6518,20.7365,21.2242,78431.0],["2006-04-28",21.0591,21.2167,20.9316,21.0516,110201.0],["2006-05-01",21.1942,22.072,20.9766,21.3292,227351.0],["2006-05-02",21.3967,21.4943,20.6915,20.8566,184164.0],["2006-05-03",20.7966,21.3517,20.7515,20.8491,45297.0],["2006-05-04",20.7815,21.3817,20.744,21.3367,77066.0],["2006-05-05",21.3067,21.3067,20.6615,21.0291,366964.0],["2006-05-08",21.0816,21.0816,20.8566,20.9166,144949.0],["2006-05-09",20.9616,20.9991,20.759,20.8566,107967.0],["2006-05-10",20.9241,20.9316,20.3614,20.3989,302308.0],["2006-05-11",20.504,20.504,19.5962,19.6562,502853.0],["2006-05-12",19.4761,19.5061,18.8009,19.2511,470339.0],["2006-05-15",19.2436,19.6412,19.176,19.3186,176967.0],["2006-05-16",19.161,19.5287,19.1235,19.4386,236659.0],["2006-05-17",19.3936,19.3936,19.1985,19.3186,431496.0],["2006-05-18",19.3861,19.4686,19.0335,19.0335,310002.0],["2006-05-19",18.996,19.131,18.6434,18.906,316703.0],["2006-05-22",18.7334,18.936,18.5458,18.7259,213948.0],["2006-05-23",18.7784,18.9435,18.1182,18.2232,624968.0],["2006-05-24",18.2232,18.2683,17.383,17.5105,508810.0],["2006-05-25",17.7056,17.9832,17.428,17.518,319930.0],["2006-05-26",17.518,17.7806,17.2104,17.7131,769916.0],["2006-05-30",17.6906,17.7881,17.578,17.6906,1198682.0],["2006-05-31",17.6756,18.0057,17.5255,17.9457,626705.0],["2006-06-01",18.0357,18.0882,17.9081,18.0282,338669.0],["2006-06-02",18.0057,18.3433,18.0057,18.1257,227103.0],["2006-06-05",17.9982,18.4483,17.8706,18.0582,149044.0],["2006-06-06",18.0057,18.3133,17.488,17.6306,152643.0],["2006-06-07",17.6981,18.4333,17.593,18.3133,154380.0],["2006-06-08",18.2983,18.7559,18.0807,18.4933,311367.0],["2006-06-09",18.3808,18.5684,17.9682,18.0207,177587.0],["2006-06-12",17.9832,18.0582,17.443,17.4505,107843.0],["2006-06-13",17.4355,17.608,16.6027,16.7078,386696.0],["2006-06-14",16.8128,16.9553,16.6327,16.8203,172499.0],["2006-06-15",16.7903,17.7056,16.7903,17.548,262347.0],["2006-06-16",17.458,17.6756,17.3305,17.443,99528.0],["2006-06-19",17.5555,17.608,16.8053,17.0754,268304.0],["2006-06-20",17.0604,17.1279,16.3101,16.5502,259865.0],["2006-06-21",16.5052,17.9006,16.5052,17.3155,772895.0],["2006-06-22",17.2254,17.443,17.1279,17.4355,290518.0],["2006-06-23",17.3755,17.443,17.1279,17.3605,303052.0],["2006-06-26",17.4205,17.8106,17.2479,17.3305,304790.0],["2006-06-27",17.398,17.5555,17.1279,17.1279,182551.0],["2006-06-28",17.1204,17.443,17.0229,17.0679,193348.0],["2006-06-29",17.0754,17.2854,17.0229,17.2554,141598.0],["2006-06-30",17.2254,17.413,17.1054,17.1654,189625.0],["2006-07-03",17.2629,17.383,17.2254,17.2779,94564.0],["2006-07-05",17.1279,17.518,16.8353,17.0679,320799.0],["2006-07-06",16.9703,17.0679,16.5052,16.8428,240009.0],["2006-07-07",16.8053,17.2854,16.7903,17.0679,150657.0],["2006-07-10",17.0604,17.1879,16.8053,17.1204,198684.0],["2006-07-11",17.1204,17.563,17.1054,17.4505,159841.0],["2006-07-12",17.443,17.7431,17.2554,17.413,105113.0],["2006-07-13",17.353,17.443,17.1054,17.2554,175974.0],["2006-07-14",17.2179,17.2404,16.6928,16.8053,279597.0],["2006-07-17",16.7753,17.1054,16.6627,16.8053,300818.0],["2006-07-18",16.8053,17.0229,16.6778,16.8203,481880.0],["2006-07-19",16.7978,17.2554,16.7978,17.0754,357904.0],["2006-07-20",17.1879,17.2554,16.8878,17.0904,160710.0],["2006-07-21",17.1204,17.1804,17.0004,17.0229,484362.0],["2006-07-24",17.0304,17.7731,16.9929,17.533,199181.0],["2006-07-25",17.6081,18.0807,17.473,17.9907,208612.0],["2006-07-26",18.0057,18.1182,17.7881,18.0807,568130.0],["2006-07-27",18.0807,18.1857,17.368,17.6155,181186.0],["2006-07-28",17.6156,17.8556,17.0679,17.6306,317820.0],["2006-07-31",17.7356,17.9907,17.533,17.7731,161082.0],["2006-08-01",17.608,18.0807,17.2629,17.6981,149168.0],["2006-08-02",17.6681,17.9231,17.518,17.6606,155373.0],["2006-08-03",17.5855,17.9231,17.1804,17.6306,224001.0],["2006-08-04",17.7956,17.9907,17.548,17.8856,244973.0],["2006-08-07",17.9231,18.5608,17.5555,18.3658,459666.0],["2006-08-08",18.4558,19.6862,18.4558,18.9435,728963.0],["2006-08-09",19.1835,19.1985,18.6959,18.951,180317.0],["2006-08-10",19.0185,19.2361,18.7259,19.086,195954.0],["2006-08-11",19.101,19.1085,18.5458,19.0035,79548.0],["2006-08-14",18.996,19.0185,18.6359,18.6509,361503.0],["2006-08-15",18.936,18.936,18.6059,18.6584,210225.0],["2006-08-16",18.7709,19.5212,18.5533,19.2511,356043.0],["2006-08-17",19.2436,19.5061,19.1986,19.4011,226607.0],["2006-08-18",19.4986,19.6112,18.8234,19.161,253412.0],["2006-08-21",19.131,19.5587,18.966,19.056,192107.0],["2006-08-22",19.116,19.131,18.7409,18.966,242243.0],["2006-08-23",18.0432,19.041,17.9682,18.7559,1924419.0],["2006-08-24",18.7034,19.3261,18.7034,19.2661,895878.0],["2006-08-25",19.2811,19.9113,19.101,19.8287,306031.0],["2006-08-28",19.8888,19.8888,19.6862,19.8513,245594.0],["2006-08-29",19.7012,20.0613,19.7012,19.8888,420079.0],["2006-08-30",19.8062,20.0163,19.6937,19.9113,192355.0],["2006-08-31",19.9113,20.1664,19.8212,19.9113,141350.0],["2006-09-01",20.0313,20.744,19.9338,20.6765,329982.0],["2006-09-05",20.6315,21.0066,20.4965,20.8941,297840.0],["2006-09-06",20.8566,20.9241,20.504,20.5865,241375.0],["2006-09-07",20.654,20.669,20.1664,20.2564,325142.0],["2006-09-08",20.2639,20.4364,20.0988,20.1889,212956.0],["2006-09-11",20.1814,20.624,20.1814,20.504,192355.0],["2006-09-12",20.6315,20.699,20.474,20.654,228840.0],["2006-09-13",20.6015,20.9991,20.519,20.8191,224497.0],["2006-09-14",20.8341,21.0066,20.8191,20.9616,193348.0],["2006-09-15",21.0066,21.1192,20.6915,21.0216,265202.0],["2006-09-18",21.0291,21.1792,20.8041,21.0141,232563.0],["2006-09-19",21.0141,21.1792,20.4965,20.8041,174485.0],["2006-09-20",20.8716,20.8716,20.579,20.579,56714.0],["2006-09-21",20.5565,20.5565,20.2414,20.2639,68627.0],["2006-09-22",20.2939,20.2939,20.0238,20.2264,79176.0],["2006-09-25",20.1814,20.2864,19.8363,20.2564,150037.0],["2006-09-26",20.2114,20.6165,20.2114,20.3014,150037.0],["2006-09-27",20.2039,20.3164,20.0688,20.1739,95681.0],["2006-09-28",20.1438,20.2264,19.8963,20.0613,183668.0],["2006-09-29",20.1138,20.3614,20.0388,20.2864,196699.0],["2006-10-02",20.3614,20.8416,20.3614,20.7515,131422.0],["2006-10-03",20.6315,20.8191,20.2714,20.669,133532.0],["2006-10-04",20.6615,20.7515,20.489,20.5415,188260.0],["2006-10-05",20.5565,21.3292,20.474,21.3067,139116.0],["2006-10-06",21.3442,21.9744,21.3442,21.5918,294489.0],["2006-10-09",21.5168,21.6443,21.3892,21.3892,87242.0],["2006-10-10",21.3517,21.6818,21.2917,21.4643,410523.0],["2006-10-11",21.4193,22.0945,21.2917,21.7043,411516.0],["2006-10-12",21.7794,21.8619,21.6443,21.8394,213328.0],["2006-10-13",21.8994,21.9069,21.5243,21.6293,554603.0],["2006-10-16",21.5543,22.192,21.4643,22.192,174485.0],["2006-10-17",22.1695,22.3195,22.0795,22.0795,255646.0],["2006-10-18",22.087,22.267,22.0494,22.087,249441.0],["2006-10-19",21.9894,22.6421,21.9894,22.6421,225738.0],["2006-10-20",22.7472,22.8297,22.6046,22.8147,756390.0],["2006-10-23",22.8372,23.0398,22.6947,22.9122,150037.0],["2006-10-24",22.8822,23.0022,22.7322,22.9272,215934.0],["2006-10-25",22.9272,23.0323,22.7172,22.7997,139364.0],["2006-10-26",22.7847,23.1223,22.5671,23.1223,135269.0],["2006-10-27",23.1298,24.6303,23.0022,24.5027,614916.0],["2006-10-30",24.5027,24.5027,23.91,24.2176,305534.0],["2006-10-31",24.0076,24.0076,23.3173,23.6024,332464.0],["2006-11-01",23.6174,23.8725,23.3549,23.6174,516628.0],["2006-11-02",23.5049,23.5274,22.9722,23.5274,383469.0],["2006-11-03",23.5349,23.6324,22.7997,22.9122,461404.0],["2006-11-06",22.9722,23.7825,22.8747,23.7375,205013.0],["2006-11-07",23.6775,23.9325,23.5499,23.76,159344.0],["2006-11-08",23.76,23.79,23.2423,23.76,179200.0],["2006-11-09",23.7675,23.79,23.1073,23.1748,163440.0],["2006-11-10",23.2348,23.2348,22.7697,22.8972,191735.0],["2006-11-13",22.8822,23.3549,22.8147,23.0548,177959.0],["2006-11-14",23.0098,23.0098,22.4771,22.6947,253909.0],["2006-11-15",22.7397,22.7547,22.282,22.6571,303921.0],["2006-11-16",22.5821,23.0998,22.5821,22.8447,119260.0],["2006-11-17",22.7397,22.7472,22.2295,22.4246,174112.0],["2006-11-20",22.357,23.2873,22.357,23.2723,213204.0],["2006-11-21",23.2573,23.3098,22.9272,23.2723,100273.0],["2006-11-22",23.2573,23.3849,23.1748,23.3699,86250.0],["2006-11-24",23.3699,23.4449,23.1748,23.1748,35865.0],["2006-11-27",23.2048,23.4299,23.0998,23.3023,229461.0],["2006-11-28",23.1973,23.8125,23.0698,23.6399,383717.0],["2006-11-29",23.6324,23.67,23.2273,23.3849,104492.0],["2006-11-30",23.4599,23.6625,23.3549,23.4749,89848.0],["2006-12-01",23.5424,23.6024,23.1373,23.2948,97543.0],["2006-12-04",23.3699,23.5424,23.2573,23.5199,121494.0],["2006-12-05",23.5274,23.5274,23.0698,23.1148,105361.0],["2006-12-06",23.1748,23.1748,22.7922,22.9497,95557.0],["2006-12-07",22.9572,22.9872,22.7622,22.9572,160337.0],["2006-12-08",23.0698,23.0698,22.6721,22.8072,67883.0],["2006-12-11",22.7697,22.9122,22.6421,22.7997,83271.0],["2006-12-12",22.7697,22.7697,22.4246,22.6871,233060.0],["2006-12-13",22.6796,22.7997,22.1845,22.4396,182923.0],["2006-12-14",22.3796,22.5071,22.117,22.327,166666.0],["2006-12-15",22.267,22.5296,22.2445,22.4996,310622.0],["2006-12-18",22.5746,22.5746,22.3495,22.4546,112683.0],["2006-12-19",23.0998,23.5949,22.6646,23.1223,296847.0],["2006-12-20",23.1448,23.6249,23.0098,23.3849,241126.0],["2006-12-21",23.4599,23.4599,22.8147,22.9722,126334.0],["2006-12-22",23.0473,23.3399,23.0323,23.1748,153264.0],["2006-12-26",23.1523,23.1823,22.9347,23.0097,90345.0],["2006-12-27",23.0773,23.3999,23.0773,23.1598,119881.0],["2006-12-28",23.1748,23.2198,22.9047,23.0173,77687.0],["2006-12-29",23.0623,23.1973,23.0548,23.1748,144577.0],["2007-01-03",23.1298,23.895,23.0248,23.5274,258376.0],["2007-01-04",23.5874,24.0301,23.4299,23.7,334946.0],["2007-01-05",23.715,23.8875,23.4599,23.6625,137006.0],["2007-01-08",23.67,23.895,23.5949,23.775,122735.0],["2007-01-09",23.8125,24.1351,23.7,24.0076,187887.0],["2007-01-10",23.9475,24.0226,23.76,23.91,145693.0],["2007-01-11",23.895,24.3152,23.895,24.0526,95185.0],["2007-01-12",24.0076,25.4255,24.0076,25.2079,333333.0],["2007-01-16",25.4105,27.106,25.1704,26.896,641349.0],["2007-01-17",26.5659,26.6559,26.4083,26.6484,269049.0],["2007-01-18",26.6334,26.6334,25.7931,25.7931,171258.0],["2007-01-19",25.7406,26.2208,25.7256,26.0932,142219.0],["2007-01-22",25.9207,26.2583,25.7406,26.0257,106478.0],["2007-01-23",26.1007,26.5884,25.9732,26.2283,175602.0],["2007-01-24",26.3183,26.4683,26.1307,26.2508,90345.0],["2007-01-25",26.2283,26.3333,25.8907,26.0257,81286.0],["2007-01-26",25.9507,26.1157,25.343,25.4105,208488.0],["2007-01-29",25.4855,26.0407,25.403,25.7706,99156.0],["2007-01-30",25.8306,25.9432,25.5531,25.7481,105361.0],["2007-01-31",25.7106,25.8832,25.5606,25.7481,213824.0],["2007-02-01",25.7406,26.6109,25.478,26.6034,296971.0],["2007-02-02",26.5284,26.6409,26.2283,26.2583,100025.0],["2007-02-05",26.1757,26.4533,26.1757,26.3858,208488.0],["2007-02-06",26.3558,26.9335,26.3408,26.6709,163564.0],["2007-02-07",26.7459,27.2261,26.3183,27.1886,195706.0],["2007-02-08",27.046,27.8488,27.046,27.5637,198684.0],["2007-02-09",26.6484,27.5262,26.4458,26.6709,266443.0],["2007-02-12",26.7009,26.7009,26.2058,26.2508,157731.0],["2007-02-13",25.9357,26.0707,25.5005,25.6806,214445.0],["2007-02-14",25.6956,25.6956,25.4555,25.508,431620.0],["2007-02-15",25.508,25.5455,24.8778,25.0654,294738.0],["2007-02-16",25.1329,25.2304,24.8328,24.9679,409778.0],["2007-02-20",24.8553,25.0204,24.5402,24.7503,383097.0],["2007-02-21",24.7578,26.0482,24.7578,26.0332,593446.0],["2007-02-22",26.0482,26.0707,25.2455,25.493,424794.0],["2007-02-23",25.508,25.6281,25.1779,25.4255,144452.0],["2007-02-26",25.5681,25.5681,24.9379,24.9754,269669.0],["2007-02-27",24.9829,25.0504,24.1276,24.5852,448497.0],["2007-02-28",24.6228,24.8103,23.9175,24.1951,379746.0],["2007-03-01",24.0976,24.1426,23.6324,23.895,288905.0],["2007-03-02",23.82,23.8275,23.1298,23.1673,394266.0],["2007-03-05",23.1598,23.4974,23.0698,23.2873,238272.0],["2007-03-06",23.3849,23.4974,23.0698,23.2498,130677.0],["2007-03-07",23.2573,23.5574,23.0173,23.0548,92330.0],["2007-03-08",23.1148,23.1748,22.9572,22.9722,245966.0],["2007-03-09",22.9572,23.0848,22.9272,22.9497,264954.0],["2007-03-12",22.9197,23.2423,22.9197,23.1223,185157.0],["2007-03-13",23.0623,23.1073,22.5071,22.5746,219161.0],["2007-03-14",22.5146,22.6947,22.4321,22.5071,326259.0],["2007-03-15",22.5071,22.9122,22.4321,22.8222,256887.0],["2007-03-16",22.7472,22.8447,22.4096,22.5071,324149.0],["2007-03-19",22.6571,22.6571,22.282,22.3195,139116.0],["2007-03-20",22.297,22.3495,22.177,22.3195,281335.0],["2007-03-21",22.282,22.4321,22.2145,22.4021,160213.0],["2007-03-22",22.4996,22.4996,22.2295,22.3345,271779.0],["2007-03-23",22.3645,22.4021,22.177,22.3645,422933.0],["2007-03-26",22.4096,22.4096,21.9969,22.117,356663.0],["2007-03-27",22.072,22.222,21.7869,21.9969,649415.0],["2007-03-28",21.9219,21.9894,21.8844,21.9219,213080.0],["2007-03-29",21.9369,22.0945,21.9369,22.0044,386323.0],["2007-03-30",21.9669,22.4771,21.9669,22.132,579671.0],["2007-04-02",22.5071,22.7847,22.222,22.282,1431494.0],["2007-04-03",22.5071,22.5446,21.0216,21.5618,5449355.0],["2007-04-04",21.7569,22.207,21.6668,22.147,1991805.0],["2007-04-05",22.2445,22.5821,22.207,22.5071,723255.0],["2007-04-09",22.4396,22.9347,22.4096,22.8672,371928.0],["2007-04-10",23.1823,24.1426,23.0698,23.9175,1301561.0],["2007-04-11",23.8425,23.9776,23.5349,23.835,447256.0],["2007-04-12",23.865,24.2701,23.7375,24.2701,301439.0],["2007-04-13",24.1951,24.3677,23.85,24.3152,258624.0],["2007-04-16",24.3677,24.5777,24.2251,24.4877,276619.0],["2007-04-17",24.4127,24.5852,24.3002,24.3302,207743.0],["2007-04-18",24.2927,24.4577,24.2176,24.2401,290890.0],["2007-04-19",24.2101,24.3302,24.0826,24.1201,206502.0],["2007-04-20",24.2326,24.3602,24.0826,24.2852,195209.0],["2007-04-23",24.2101,25.1329,24.2101,24.9604,670016.0],["2007-04-24",25.0654,25.1329,24.7578,24.9979,143956.0],["2007-04-25",25.0054,25.0054,24.8103,24.9454,117150.0],["2007-04-26",24.9754,25.0729,24.7803,24.8103,278853.0],["2007-04-27",24.9304,25.6656,24.8928,25.268,303052.0],["2007-04-30",25.1029,25.313,24.8328,24.8553,248696.0],["2007-05-01",24.6528,24.7578,24.0076,24.3377,589103.0],["2007-05-02",24.2701,25.1254,24.2701,24.5327,838047.0],["2007-05-03",24.5327,24.6753,24.4502,24.5402,107843.0],["2007-05-04",24.5702,24.7128,24.4577,24.5702,78804.0],["2007-05-07",24.5852,25.0579,24.5627,25.0204,220650.0],["2007-05-08",25.0204,25.0654,24.9003,24.9754,122114.0],["2007-05-09",24.9529,25.0579,24.7953,24.9604,420327.0],["2007-05-10",24.9604,25.0279,24.9229,25.0279,235666.0],["2007-05-11",24.9979,25.358,24.9904,25.358,232439.0],["2007-05-14",25.3205,25.433,25.2605,25.283,336311.0],["2007-05-15",25.2079,25.388,25.2079,25.3205,219657.0],["2007-05-16",25.2079,25.3805,25.2079,25.2605,174485.0],["2007-05-17",25.1704,25.7106,25.1704,25.5906,208116.0],["2007-05-18",25.6356,25.8006,25.523,25.6881,205386.0],["2007-05-21",25.7331,27.0085,25.7256,26.5809,749192.0],["2007-05-22",26.5284,27.7362,26.5284,27.6162,537974.0],["2007-05-23",27.5562,27.7437,26.3933,26.4458,506452.0],["2007-05-24",26.4158,26.5959,25.508,25.7856,232439.0],["2007-05-25",25.8006,26.0707,25.6581,25.9357,86746.0],["2007-05-29",25.8907,26.4383,25.8607,26.0857,190990.0],["2007-05-30",26.0857,26.1682,25.8982,26.0407,80169.0],["2007-05-31",26.1607,26.2583,25.6356,25.7631,721766.0],["2007-06-01",25.7331,25.7631,25.493,25.538,172747.0],["2007-06-04",25.523,25.6731,25.4855,25.6731,184537.0],["2007-06-05",25.5831,25.7781,25.448,25.7106,535367.0],["2007-06-06",25.7106,26.2733,25.6056,26.2433,523702.0],["2007-06-07",26.2283,26.3483,25.5455,25.6206,463389.0],["2007-06-08",25.478,25.5756,25.2154,25.5155,566889.0],["2007-06-11",25.538,25.5981,25.313,25.418,125837.0],["2007-06-12",25.463,25.463,25.1179,25.2079,223008.0],["2007-06-13",25.2229,25.4855,25.1029,25.478,170513.0],["2007-06-14",25.1929,25.3205,25.0729,25.2004,194713.0],["2007-06-15",25.253,25.4705,24.8328,24.9078,322412.0],["2007-06-18",24.9078,24.9154,24.3452,24.4577,273268.0],["2007-06-19",24.5027,24.5027,24.0526,24.0601,458177.0],["2007-06-20",24.0451,24.2551,23.3999,23.5124,402953.0],["2007-06-21",23.4224,23.8725,23.4149,23.5199,602133.0],["2007-06-22",23.4824,23.9776,23.3774,23.9325,435095.0],["2007-06-25",23.9325,23.9325,23.4449,23.4974,407296.0],["2007-06-26",23.91,24.6828,23.91,24.3527,719160.0],["2007-06-27",24.3377,25.0279,24.0751,24.8478,380367.0],["2007-06-28",24.8628,25.388,24.7578,25.2004,440803.0],["2007-06-29",25.2305,25.433,23.88,24.0076,645320.0],["2007-07-02",22.5821,24.7653,22.5071,24.5928,1518364.0],["2007-07-03",24.6753,25.1104,24.3977,24.8553,250186.0],["2007-07-05",24.7653,25.0354,24.3527,24.6002,443782.0],["2007-07-06",24.3527,24.5252,24.1651,24.3377,403946.0],["2007-07-09",24.2852,24.4502,23.82,23.94,411888.0],["2007-07-10",24.1576,24.1576,23.4674,23.5499,417845.0],["2007-07-11",23.6249,24.5928,23.3023,24.5702,490319.0],["2007-07-12",24.5777,24.8703,24.3602,24.6378,579547.0],["2007-07-13",24.5402,24.8328,24.1726,24.6678,335691.0],["2007-07-16",24.6678,24.9003,24.5027,24.5852,301439.0],["2007-07-17",24.6753,24.8103,24.3677,24.5477,254777.0],["2007-07-18",24.5327,24.5702,23.76,24.0076,266443.0],["2007-07-19",24.0151,24.4277,24.0001,24.1576,447132.0],["2007-07-20",24.0376,24.3152,23.3699,23.4599,316331.0],["2007-07-23",23.4449,23.5499,22.9347,23.2573,351575.0],["2007-07-24",23.2423,23.5724,22.9197,22.9422,350210.0],["2007-07-25",23.1073,23.1073,22.5071,22.9122,288657.0],["2007-07-26",22.6796,22.9272,21.7193,22.0194,474310.0],["2007-07-27",21.7569,21.8544,19.2511,20.7816,1714938.0],["2007-07-30",20.7515,21.2317,20.3539,20.8341,1784682.0],["2007-07-31",20.6015,21.0441,19.9188,20.0838,661825.0],["2007-08-01",20.0088,20.1513,19.131,19.5812,938941.0],["2007-08-02",19.5061,20.5415,19.3711,20.4064,1022336.0],["2007-08-03",20.0913,21.6593,20.0913,21.3442,1223130.0],["2007-08-06",21.3142,21.4943,20.594,20.8341,1609453.0],["2007-08-07",20.7515,21.2992,20.6165,21.2242,789648.0],["2007-08-08",21.2392,22.4021,21.1717,21.7869,1029658.0],["2007-08-09",21.3817,23.1748,21.1867,22.207,1315336.0],["2007-08-10",22.1245,22.357,20.7891,21.2167,555720.0],["2007-08-13",21.2392,21.4943,20.3314,20.774,619507.0],["2007-08-14",20.774,21.0816,20.519,20.7065,365226.0],["2007-08-15",20.669,21.1492,20.3914,20.9016,441051.0],["2007-08-16",20.744,21.5618,20.744,21.4042,493794.0],["2007-08-17",21.5768,22.327,21.3892,22.1845,347728.0],["2007-08-20",21.6593,22.327,21.6293,21.8469,481384.0],["2007-08-21",21.8169,22.3195,21.8169,22.0194,664928.0],["2007-08-22",22.102,22.207,21.8694,22.1245,495407.0],["2007-08-23",22.087,22.6346,22.0495,22.6346,328865.0],["2007-08-24",22.6346,22.8447,22.3195,22.8147,627326.0],["2007-08-27",22.7697,23.0623,22.5146,22.5821,357532.0],["2007-08-28",22.5596,23.2573,22.5596,22.8297,444278.0],["2007-08-29",22.8447,23.0623,22.267,22.5821,514643.0],["2007-08-30",22.5071,23.6775,22.3871,23.2423,837923.0],["2007-08-31",23.1223,23.7,22.8522,23.5649,235542.0],["2007-09-04",23.2798,24.1276,23.2798,24.0451,307023.0],["2007-09-05",23.8275,24.0076,23.5199,23.9325,443782.0],["2007-09-06",24.0076,24.2176,23.7525,23.82,379001.0],["2007-09-07",21.1041,21.8319,20.6315,21.2917,2616897.0],["2007-09-10",21.2242,21.7944,21.0216,21.5918,923676.0],["2007-09-11",21.5618,21.9669,21.3892,21.7644,817447.0],["2007-09-12",21.6593,21.7569,21.2842,21.3817,279846.0],["2007-09-13",20.8716,21.1567,20.714,21.0066,574707.0],["2007-09-14",20.8491,20.9091,20.4815,20.4965,550135.0],["2007-09-17",20.5265,20.639,20.2339,20.5865,456440.0],["2007-09-18",20.579,21.1042,20.1964,21.0516,357656.0],["2007-09-19",20.9616,21.0741,20.0838,20.1438,583022.0],["2007-09-20",20.0238,20.3089,19.3861,19.8888,541200.0],["2007-09-21",19.8963,19.8963,19.4836,19.7012,528666.0],["2007-09-24",19.6262,20.0313,19.4311,19.8963,377885.0],["2007-09-25",19.7162,19.7312,19.0635,19.0785,439066.0],["2007-09-26",19.0935,19.3336,18.4708,18.5233,902455.0],["2007-09-27",18.5158,18.7709,17.8706,18.3358,1046659.0],["2007-09-28",18.3883,19.5887,18.2983,19.5737,622486.0],["2007-10-01",19.6487,19.8888,19.131,19.8888,495904.0],["2007-10-02",19.8813,20.2339,19.8363,20.2114,407544.0],["2007-10-03",20.1964,20.3314,19.9638,20.3164,487837.0],["2007-10-04",20.3014,20.7215,19.5362,19.8212,773888.0],["2007-10-05",19.9038,20.0088,19.5587,19.8363,497765.0],["2007-10-08",19.6562,21.2542,19.6487,20.9991,610944.0],["2007-10-09",20.9916,21.2542,20.1739,20.489,404318.0],["2007-10-10",20.474,20.9541,20.1589,20.5565,630180.0],["2007-10-11",20.7515,20.8491,19.8588,20.0313,648671.0],["2007-10-12",20.1063,20.654,19.8963,20.1964,682426.0],["2007-10-15",20.2639,20.639,19.5662,19.5887,289277.0],["2007-10-16",19.5812,20.1513,19.5812,19.8212,330727.0],["2007-10-17",19.9563,20.1213,18.996,19.3786,641721.0],["2007-10-18",19.3186,19.6412,19.041,19.5061,657358.0],["2007-10-19",19.5061,19.5136,18.8534,19.101,1093197.0],["2007-10-22",18.4333,19.9863,18.4333,18.6059,1304291.0],["2007-10-23",18.5684,18.7934,18.0057,18.1032,599031.0],["2007-10-24",18.0057,18.1932,17.4655,17.593,838296.0],["2007-10-25",17.5555,17.6681,17.1279,17.3005,1353931.0],["2007-10-26",19.0485,19.0485,17.5555,17.9832,977288.0],["2007-10-29",18.2157,18.2608,17.8331,18.2082,1375773.0],["2007-10-30",18.0282,18.3733,17.9306,18.2082,387813.0],["2007-10-31",18.3733,18.9435,18.3433,18.7709,658971.0],["2007-11-01",18.6809,18.7109,18.1632,18.1857,618887.0],["2007-11-02",18.2608,18.5909,17.9382,18.5834,332960.0],["2007-11-05",18.2758,18.4183,18.0732,18.3958,458301.0],["2007-11-06",18.4633,18.5684,18.1107,18.4183,524074.0],["2007-11-07",18.3433,18.8834,17.9231,18.5083,673118.0],["2007-11-08",18.6359,18.8009,18.2533,18.5008,941174.0],["2007-11-09",18.4108,18.7859,17.9607,17.9607,309505.0],["2007-11-12",18.0207,18.3133,17.8631,18.0432,340779.0],["2007-11-13",18.1557,18.6734,17.9982,18.6359,310498.0],["2007-11-14",18.7559,18.9135,18.4333,18.9135,638867.0],["2007-11-15",18.5834,19.2436,18.1782,18.4183,445643.0],["2007-11-16",18.3883,18.6059,18.0207,18.3733,1343383.0],["2007-11-19",18.1932,18.3133,17.6981,17.8631,654007.0],["2007-11-20",17.9006,17.9081,17.1129,17.2179,404194.0],["2007-11-21",17.1354,17.353,16.9178,16.9929,215934.0],["2007-11-23",17.1054,17.2779,16.9779,17.1504,64532.0],["2007-11-26",17.1204,17.2404,16.5877,16.9028,391536.0],["2007-11-27",16.9628,16.9778,16.6177,16.7078,473069.0],["2007-11-28",16.7678,17.0979,16.5727,16.9628,481260.0],["2007-11-29",16.9403,17.593,16.8428,17.5705,227599.0],["2007-11-30",17.6606,18.1182,17.4505,18.0732,378753.0],["2007-12-03",18.0432,18.3733,18.0432,18.2382,204269.0],["2007-12-04",18.1932,18.3358,17.8631,18.2533,295482.0],["2007-12-05",18.3583,18.3808,18.0132,18.1932,219037.0],["2007-12-06",18.3958,19.5737,18.2457,18.7484,1823898.0],["2007-12-07",18.7784,18.8309,17.9607,18.1857,560436.0],["2007-12-10",18.1632,18.3508,17.8406,18.0882,302680.0],["2007-12-11",18.1107,18.4033,17.518,17.6981,257880.0],["2007-12-12",17.9907,17.9982,17.4955,17.7206,200670.0],["2007-12-13",17.6381,17.8181,16.9328,17.2779,269421.0],["2007-12-14",17.0904,17.443,16.7828,16.9553,265822.0],["2007-12-17",16.8428,17.0079,16.1526,16.3251,441300.0],["2007-12-18",16.4152,16.5727,16.1226,16.5052,377636.0],["2007-12-19",16.4977,16.5427,16.1676,16.3176,333581.0],["2007-12-20",16.5502,16.5802,16.0326,16.3552,138744.0],["2007-12-21",16.4152,16.6477,15.845,16.0701,724868.0],["2007-12-24",16.2426,16.4827,15.9125,16.3026,265574.0],["2007-12-26",16.2501,16.6928,16.2276,16.2801,333581.0],["2007-12-27",16.2801,16.4827,15.98,15.98,147059.0],["2007-12-28",15.7175,15.7175,13.8869,14.5021,3468099.0],["2007-12-31",14.4796,14.7571,14.4345,14.6296,983120.0],["2008-01-02",14.5771,14.9897,14.352,14.5921,1161204.0],["2008-01-03",14.6296,15.4549,14.6296,15.2373,1512655.0],["2008-01-04",15.1023,15.725,15.0272,15.4024,1142589.0],["2008-01-07",15.7475,15.905,15.5374,15.785,463762.0],["2008-01-08",16.0476,16.4902,15.5674,15.5899,729584.0],["2008-01-09",15.5074,15.6199,15.1923,15.3798,241747.0],["2008-01-10",15.3423,16.1751,15.3423,16.0776,477165.0],["2008-01-11",15.98,16.8803,15.8675,16.6402,425043.0],["2008-01-14",16.8728,16.8728,16.5427,16.6627,249689.0],["2008-01-15",16.3326,16.5802,16.0551,16.2651,273144.0],["2008-01-16",15.0647,15.1473,14.3445,14.9297,5209098.0],["2008-01-17",14.8922,16.2501,14.8922,15.995,3020594.0],["2008-01-18",16.1076,16.2351,15.3348,15.3949,884337.0],["2008-01-22",14.6821,15.6874,14.5846,15.2373,623230.0],["2008-01-23",15.1548,15.1548,14.4345,14.8097,741001.0],["2008-01-24",14.5471,15.0647,14.5396,14.5996,397616.0],["2008-01-25",14.4946,14.7947,13.8044,14.0294,816950.0],["2008-01-28",14.0294,14.8097,13.7968,14.8097,502853.0],["2008-01-29",15.0047,15.0047,14.397,14.8547,487341.0],["2008-01-30",14.8472,14.8847,14.4871,14.5321,296227.0],["2008-01-31",14.382,14.9972,14.337,14.8022,1214815.0],["2008-02-01",14.7196,14.9897,14.277,14.8997,405435.0],["2008-02-04",14.9972,15.5674,14.7196,15.0647,667906.0],["2008-02-05",15.0122,15.0122,13.9244,13.9844,605980.0],["2008-02-06",14.0969,14.3895,13.8419,14.0294,1000991.0],["2008-02-07",14.0294,14.0894,13.4592,13.6243,631917.0],["2008-02-08",13.6393,13.6393,13.0091,13.3317,822659.0],["2008-02-11",13.3767,14.0069,13.0241,13.2042,702530.0],["2008-02-12",13.1291,13.8344,12.9416,13.8043,863736.0],["2008-02-13",13.8119,13.8119,13.2342,13.5793,1145319.0],["2008-02-14",13.6318,13.7893,13.0616,13.1216,289277.0],["2008-02-15",12.8666,13.1742,11.3586,12.7465,1576442.0],["2008-02-19",12.7765,13.6918,12.7165,13.5343,1215311.0],["2008-02-20",13.3392,13.8344,13.3317,13.5043,2130549.0],["2008-02-21",13.5943,13.6993,13.0691,13.1817,1074706.0],["2008-02-22",13.1516,13.4742,12.739,12.769,1036856.0],["2008-02-25",12.9941,14.1795,12.0263,13.5043,2419826.0],["2008-02-26",13.4292,13.5043,13.1291,13.2492,476172.0],["2008-02-27",13.1591,13.2792,12.8966,12.9191,387192.0],["2008-02-28",12.8816,13.0766,12.5515,12.5965,420947.0],["2008-02-29",12.4164,12.649,12.0788,12.3414,753783.0],["2008-03-03",12.3039,12.4839,11.9588,12.1688,619011.0],["2008-03-04",11.2686,11.2686,8.1101,9.1904,7810606.0],["2008-03-05",9.1754,9.423,8.6277,9.2729,2981627.0],["2008-03-06",9.363,9.4155,8.3501,8.6577,1678453.0],["2008-03-07",8.5002,8.7253,8.2076,8.3651,1741371.0],["2008-03-10",8.3576,8.3576,7.3823,7.5024,2575820.0],["2008-03-11",7.9375,8.6952,7.5849,7.9975,1446510.0],["2008-03-12",8.1626,8.1626,7.8325,7.8925,1130675.0],["2008-03-13",7.825,7.9375,7.3748,7.9075,1225115.0],["2008-03-14",7.9675,8.2601,7.5024,7.795,1137252.0],["2008-03-17",7.6674,7.6674,7.2998,7.3898,781706.0],["2008-03-18",7.5249,7.7049,7.3148,7.5699,646313.0],["2008-03-19",7.5099,7.7049,7.3073,7.5099,813103.0],["2008-03-20",7.5924,7.6374,7.0297,7.0522,2238268.0],["2008-03-24",7.1272,7.945,7.0522,7.8775,1138618.0],["2008-03-25",7.8175,7.8925,7.6224,7.7349,778231.0],["2008-03-26",7.7274,7.81,7.5774,7.7274,1022708.0],["2008-03-27",7.7274,7.84,7.6449,7.7349,513898.0],["2008-03-28",7.7724,7.9525,7.6749,7.7574,1089474.0],["2008-03-31",7.7274,8.0425,7.6899,7.9,1028417.0],["2008-04-01",7.9,8.4552,7.9,8.3726,882103.0],["2008-04-02",8.3576,8.7853,8.2526,8.6727,902083.0],["2008-04-03",8.5752,8.7027,8.1701,8.4177,860013.0],["2008-04-04",8.4852,8.9428,8.4327,8.9428,802307.0],["2008-04-07",8.9353,9.1304,8.6202,8.7403,823404.0],["2008-04-08",8.8078,9.2954,8.8078,9.2429,340779.0],["2008-04-09",9.2879,9.3254,9.0779,9.2429,484611.0],["2008-04-10",9.1829,9.9106,9.0479,9.7756,508934.0],["2008-04-11",9.603,9.7831,9.2129,9.2654,360014.0],["2008-04-14",9.2279,9.7306,9.1679,9.363,661081.0],["2008-04-15",9.3404,9.7231,9.3404,9.4755,410895.0],["2008-04-16",9.5505,10.0907,9.4905,10.0532,395507.0],["2008-04-17",9.9706,10.6083,9.9706,10.5558,577313.0],["2008-04-18",10.6534,10.7659,10.2932,10.2932,962396.0],["2008-04-21",10.3833,10.4583,10.2032,10.3082,209977.0],["2008-04-22",10.6609,10.6609,9.2579,9.7531,877263.0],["2008-04-23",9.8356,10.0457,9.7981,9.8581,646561.0],["2008-04-24",9.7681,10.1057,9.7681,9.9406,651773.0],["2008-04-25",9.9406,10.0232,9.5955,9.7681,637254.0],["2008-04-28",9.7531,9.8881,9.6105,9.7456,492801.0],["2008-04-29",9.7681,9.7981,9.558,9.558,271779.0],["2008-04-30",9.5505,9.663,9.0554,9.3705,638122.0],["2008-05-01",9.3329,9.9481,9.1454,9.6555,493422.0],["2008-05-02",9.7531,9.7531,9.1904,9.2279,375403.0],["2008-05-05",9.1979,9.2654,8.9278,9.1679,558822.0],["2008-05-06",9.1154,9.483,9.0103,9.3329,337676.0],["2008-05-07",9.3479,9.3855,9.1454,9.1529,269669.0],["2008-05-08",9.1604,9.3705,9.0929,9.2729,255026.0],["2008-05-09",9.1529,9.4155,8.8678,9.2354,248945.0],["2008-05-12",9.2129,9.3855,9.0779,9.2654,395879.0],["2008-05-13",9.2879,9.5055,9.2129,9.4905,427400.0],["2008-05-14",9.5205,9.7156,9.4455,9.468,320550.0],["2008-05-15",9.5055,10.1657,9.423,10.0082,569371.0],["2008-05-16",10.0382,10.2932,9.8356,10.0757,444526.0],["2008-05-19",9.9931,10.0757,9.6856,9.7231,582029.0],["2008-05-20",9.6931,10.0832,9.618,9.9481,447877.0],["2008-05-21",9.9331,10.0532,9.7906,10.0082,396500.0],["2008-05-22",10.1207,10.8559,10.0832,10.6759,795853.0],["2008-05-23",10.6759,10.7509,10.1207,10.3308,432861.0],["2008-05-27",10.4958,10.4958,10.0457,10.1882,350707.0],["2008-05-28",10.2182,10.3383,9.7906,9.8881,251551.0],["2008-05-29",10.1282,10.4133,9.8731,10.3758,285182.0],["2008-05-30",10.4358,10.4358,9.9256,10.1507,461652.0],["2008-06-02",10.1357,10.1357,9.573,9.7306,539339.0],["2008-06-03",9.7531,9.8131,9.1979,9.618,1187761.0],["2008-06-04",9.588,9.8131,9.393,9.7531,473938.0],["2008-06-05",9.7306,10.1282,9.7081,9.8656,616901.0],["2008-06-06",9.7756,9.7756,9.363,9.423,319185.0],["2008-06-09",9.438,9.513,9.0929,9.2954,390667.0],["2008-06-10",9.1904,9.1904,8.9128,9.0779,278977.0],["2008-06-11",9.0554,9.2504,8.9578,9.2504,1016379.0],["2008-06-12",9.3104,9.4755,9.2429,9.408,547529.0],["2008-06-13",9.4005,9.603,9.3329,9.603,619755.0],["2008-06-16",9.5355,10.1432,9.453,10.1282,451352.0],["2008-06-17",10.1432,10.7509,10.1432,10.6158,721890.0],["2008-06-18",10.5858,10.6233,10.3233,10.4358,389054.0],["2008-06-19",10.4583,10.5558,10.2557,10.4358,300446.0],["2008-06-20",10.4133,10.4133,9.9631,10.1207,269173.0],["2008-06-23",10.2182,10.2182,9.6781,9.6781,524447.0],["2008-06-24",9.663,9.7531,9.438,9.6405,306775.0],["2008-06-25",9.7231,9.7681,9.378,9.4905,381359.0],["2008-06-26",9.3855,9.528,8.9203,8.9953,308140.0],["2008-06-27",8.9428,9.0554,8.7328,8.8978,7960146.0],["2008-06-30",8.9128,9.0328,8.6352,8.9053,473814.0],["2008-07-01",8.7703,9.1979,8.5527,9.1229,1001363.0],["2008-07-02",9.1004,9.7831,9.1004,9.543,736782.0],["2008-07-03",9.558,9.6405,9.2204,9.363,229337.0],["2008-07-07",9.438,9.7981,9.2879,9.363,560560.0],["2008-07-08",9.4005,9.6781,9.1679,9.603,479647.0],["2008-07-09",9.588,9.8281,9.3329,9.4005,497889.0],["2008-07-10",9.4005,9.7831,9.2729,9.5805,334698.0],["2008-07-11",9.4755,9.9031,9.4155,9.8581,415859.0],["2008-07-14",9.9781,10.2032,9.8131,10.1282,536857.0],["2008-07-15",10.0532,10.3082,9.9631,10.1207,689251.0],["2008-07-16",10.1432,10.7659,10.1432,10.5858,610324.0],["2008-07-17",10.6909,10.991,10.1582,10.2107,545792.0],["2008-07-18",10.2257,11.8537,10.1957,10.8634,638743.0],["2008-07-21",10.8784,11.3586,10.6308,10.7359,435467.0],["2008-07-22",10.6909,12.2364,10.6083,12.1613,807146.0],["2008-07-23",12.1163,12.4239,11.7637,12.1913,696946.0],["2008-07-24",12.3864,12.3864,11.6662,11.9813,537477.0],["2008-07-25",12.0788,12.2289,11.6362,11.8162,950358.0],["2008-07-28",11.8162,12.3714,11.6812,11.9513,444899.0],["2008-07-29",11.9588,12.0038,11.5536,11.6662,507445.0],["2008-07-30",11.7637,12.1538,11.6212,12.0863,645568.0],["2008-07-31",11.9363,12.3789,11.7712,11.9888,671133.0],["2008-08-01",11.8687,12.679,11.8462,12.574,682178.0],["2008-08-04",12.5064,12.6865,11.8987,12.1538,760361.0],["2008-08-05",12.2289,12.2664,11.9438,12.0938,764952.0],["2008-08-06",12.0488,12.4014,11.9513,12.3864,452469.0],["2008-08-07",12.2814,12.5064,11.231,11.3886,794240.0],["2008-08-08",11.3961,12.4014,11.3961,12.3789,716181.0],["2008-08-11",12.3564,12.754,12.1538,12.619,712458.0],["2008-08-12",12.6115,12.6865,12.3114,12.4089,420327.0],["2008-08-13",12.4539,12.649,12.1163,12.4539,570364.0],["2008-08-14",12.3264,12.574,12.2664,12.3789,465375.0],["2008-08-15",12.544,12.574,11.6437,11.7787,609827.0],["2008-08-18",11.7787,11.9738,11.3136,11.4636,284934.0],["2008-08-19",11.3811,11.4111,10.6834,10.9685,566889.0],["2008-08-20",11.0285,11.1635,10.4208,10.4658,831842.0],["2008-08-21",10.4283,10.6158,10.2332,10.4283,752046.0],["2008-08-22",10.4658,10.8484,10.4208,10.7434,297095.0],["2008-08-25",10.7359,10.8934,10.4208,10.4583,317200.0],["2008-08-26",10.4358,10.9234,10.4358,10.6008,285926.0],["2008-08-27",10.5633,10.6233,10.1432,10.2707,357408.0],["2008-08-28",10.2782,10.5783,10.2407,10.4958,280218.0],["2008-08-29",10.4958,10.5033,10.1057,10.2257,295482.0],["2008-09-02",10.4208,10.5033,10.0757,10.2032,460287.0],["2008-09-03",10.2182,10.4133,9.9331,10.2707,410026.0],["2008-09-04",10.1957,10.2482,9.8431,9.9481,262099.0],["2008-09-05",9.9556,10.2407,9.8581,10.0382,401339.0],["2008-09-08",10.1282,10.3683,9.9031,10.1282,338917.0],["2008-09-09",10.1132,10.3908,10.0232,10.1207,607594.0],["2008-09-10",10.2707,10.3758,10.0457,10.2407,446636.0],["2008-09-11",10.1732,10.4658,10.0682,10.4433,428269.0],["2008-09-12",10.3833,10.6233,10.1207,10.5483,267684.0],["2008-09-15",10.4133,10.7659,10.1807,10.1882,280094.0],["2008-09-16",10.1507,10.976,10.1507,10.9685,557581.0],["2008-09-17",10.8784,10.8784,9.648,9.6856,709604.0],["2008-09-18",9.8806,9.9781,9.1229,9.7831,1232065.0],["2008-09-19",10.3683,10.7734,9.8656,9.9781,1162445.0],["2008-09-22",9.9481,10.3383,9.7156,9.7381,292504.0],["2008-09-23",9.7456,10.3608,9.7081,9.9631,409654.0],["2008-09-24",9.9631,10.2632,9.8506,9.8581,361255.0],["2008-09-25",9.8806,10.1957,9.8806,10.0832,320302.0],["2008-09-26",9.9631,10.1582,9.7231,9.9331,601513.0],["2008-09-29",9.7006,10.3458,9.2579,9.7081,350086.0],["2008-09-30",9.7831,10.0007,8.4927,9.3479,709107.0],["2008-10-01",9.2804,9.453,9.1079,9.3029,231943.0],["2008-10-02",9.2429,9.378,8.5527,8.5902,237900.0],["2008-10-03",8.6652,8.9053,8.4101,8.5902,348101.0],["2008-10-06",8.4552,8.4927,6.7896,7.6149,810001.0],["2008-10-07",7.7124,7.855,6.9172,6.9397,428269.0],["2008-10-08",6.8797,7.3898,6.5496,6.9622,591461.0],["2008-10-09",7.0522,7.4498,6.257,6.257,621245.0],["2008-10-10",6.1594,6.5946,5.7168,6.5796,723379.0],["2008-10-13",6.7296,8.1326,6.6696,8.1101,236162.0],["2008-10-14",8.2301,9.0704,7.7124,8.3951,942167.0],["2008-10-15",8.2601,8.5752,7.5174,7.5324,432364.0],["2008-10-16",7.5999,8.2676,7.0222,7.6674,661205.0],["2008-10-17",7.4498,8.1176,7.1272,7.9225,635392.0],["2008-10-20",8.0575,8.7328,7.5999,8.7177,277984.0],["2008-10-21",8.5977,8.7177,8.035,8.0875,312732.0],["2008-10-22",7.99,8.3126,7.2623,7.8325,268304.0],["2008-10-23",7.885,8.1701,7.0822,7.6599,390295.0],["2008-10-24",6.8647,7.1197,6.0994,6.1669,698311.0],["2008-10-27",6.1144,6.1369,5.0341,5.1391,703647.0],["2008-10-28",5.1616,5.4167,4.3289,5.0641,934101.0],["2008-10-29",4.809,5.3192,4.7115,4.9441,1496894.0],["2008-10-30",5.1016,5.1691,4.8315,5.0266,625960.0],["2008-10-31",4.9891,5.0941,4.8915,5.0866,815958.0],["2008-11-03",5.0641,5.1541,4.9441,5.0266,381856.0],["2008-11-04",5.0266,5.1466,4.854,5.0341,308264.0],["2008-11-05",4.9816,5.1616,4.8765,4.899,1034746.0],["2008-11-06",4.8765,5.0416,4.839,4.9291,530279.0],["2008-11-07",4.9741,5.1616,4.8465,5.0266,684660.0],["2008-11-10",5.1316,5.1841,4.884,4.9516,1318438.0],["2008-11-11",4.9366,5.0641,4.689,4.884,477165.0],["2008-11-12",4.8165,4.9891,4.3589,4.3964,310002.0],["2008-11-13",4.3589,4.9216,4.0063,4.8915,1090467.0],["2008-11-14",4.809,5.0641,4.614,4.6215,318441.0],["2008-11-17",4.6065,5.7618,4.5764,4.9366,853808.0],["2008-11-18",4.9591,5.3642,4.8165,5.0491,684784.0],["2008-11-19",6.377,9.0028,4.8615,5.1391,1557207.0],["2008-11-20",4.779,5.2517,4.5539,4.5989,1065150.0],["2008-11-21",4.5989,4.6065,3.241,4.3289,1209479.0],["2008-11-24",4.3889,4.4639,4.1038,4.3289,688259.0],["2008-11-25",4.3814,4.779,4.3289,4.644,495780.0],["2008-11-26",4.5389,4.914,4.5089,4.9065,618887.0],["2008-11-28",4.9816,5.0716,4.9216,5.0116,82154.0],["2008-12-01",4.8915,5.0566,4.5689,4.614,517497.0],["2008-12-02",4.674,5.3042,4.674,5.2442,1998631.0],["2008-12-03",5.1316,5.8143,5.0716,5.7993,858896.0],["2008-12-04",5.7543,6.0244,5.6943,5.9719,573963.0],["2008-12-05",5.8744,6.6321,5.6793,6.6246,617522.0],["2008-12-08",6.7596,6.9247,6.5271,6.7521,499627.0],["2008-12-09",6.6396,7.3373,6.4295,6.5796,418713.0],["2008-12-10",6.6546,7.2098,6.6546,7.2023,308140.0],["2008-12-11",7.1047,8.08,7.1047,7.5474,613302.0],["2008-12-12",7.4498,8.0425,7.1648,7.9825,610076.0],["2008-12-15",7.99,8.5002,7.5924,7.945,533134.0],["2008-12-16",8.0875,8.7177,7.9975,8.4777,810125.0],["2008-12-17",8.3876,8.9053,8.1776,8.7328,584635.0],["2008-12-18",8.8603,9.0028,8.4026,8.6277,344502.0],["2008-12-19",8.9578,9.1679,8.4026,8.4552,876146.0],["2008-12-22",9.2129,9.2129,8.4702,8.7478,970462.0],["2008-12-23",8.7928,8.9653,8.5827,8.7853,672002.0],["2008-12-24",8.7928,8.9653,8.5752,8.8678,172623.0],["2008-12-26",8.9428,9.1604,8.5677,8.8303,175353.0],["2008-12-29",8.8378,8.8528,8.3276,8.5302,355795.0],["2008-12-30",8.1626,9.2579,8.1626,9.1979,423429.0],["2008-12-31",9.1979,9.3855,8.9728,9.2954,402208.0],["2009-01-02",9.3104,10.7059,9.3029,10.6008,480267.0],["2009-01-05",10.6233,10.6534,9.8131,10.2782,472076.0],["2009-01-06",10.3683,10.5033,10.0607,10.2782,404566.0],["2009-01-07",10.1882,10.4958,9.423,9.5355,488582.0],["2009-01-08",9.7981,10.2632,9.393,10.2332,475055.0],["2009-01-09",9.8431,10.3158,9.408,9.423,387688.0],["2009-01-12",9.438,9.7981,9.2354,9.7531,469098.0],["2009-01-13",9.7006,9.8056,9.3705,9.7456,305410.0],["2009-01-14",9.558,9.7756,9.2429,9.2954,294613.0],["2009-01-15",9.2879,9.7606,8.6727,9.7081,327004.0],["2009-01-16",9.8356,9.8656,9.1979,9.3104,430751.0],["2009-01-20",9.2129,9.378,8.1626,8.2076,696697.0],["2009-01-21",8.2901,8.8903,8.1476,8.7853,826754.0],["2009-01-22",8.8903,9.0178,8.5677,8.7703,309257.0],["2009-01-23",8.5377,8.9728,8.2751,8.8153,355547.0],["2009-01-26",8.8003,9.5505,8.8003,9.438,802058.0],["2009-01-27",9.423,10.1732,9.423,10.0007,660833.0],["2009-01-28",10.1882,10.7059,9.9256,10.7059,509058.0],["2009-01-29",10.8859,10.8859,9.8881,10.0682,824520.0],["2009-01-30",10.2182,10.3233,9.7906,9.8881,268925.0],["2009-02-02",9.7906,10.7059,9.7456,10.6534,475303.0],["2009-02-03",10.6384,11.0885,10.3158,10.976,411888.0],["2009-02-04",11.1335,11.6737,10.8409,11.5912,1114790.0],["2009-02-05",11.9138,12.6415,11.6287,12.4389,1019109.0],["2009-02-06",12.4539,12.784,12.2138,12.5139,383097.0],["2009-02-09",12.589,12.7015,12.3114,12.4914,360014.0],["2009-02-10",12.3789,12.5214,11.4786,11.5011,378877.0],["2009-02-11",11.5912,12.2289,11.4411,11.5536,589103.0],["2009-02-12",11.7862,12.2964,11.2911,12.0038,683419.0],["2009-02-13",12.0713,12.8966,12.0338,12.4914,1094066.0],["2009-02-17",12.1388,13.1216,12.1388,12.829,817695.0],["2009-02-18",12.829,12.829,11.9738,12.0188,652270.0],["2009-02-19",12.1988,12.5139,11.3511,11.3886,433854.0],["2009-02-20",11.3061,11.4861,10.8184,11.156,415363.0],["2009-02-23",11.3361,11.6287,10.5033,10.5558,547033.0],["2009-02-24",10.7359,11.3211,10.4658,11.246,520227.0],["2009-02-25",11.1935,11.1935,10.6309,10.6684,522833.0],["2009-02-26",10.7284,10.8634,9.8281,9.8506,549515.0],["2009-02-27",9.7606,10.6534,9.7531,10.4583,967608.0],["2009-03-02",10.3308,11.4111,10.2332,10.7359,1341521.0],["2009-03-03",10.7059,10.9234,10.3082,10.4808,1003721.0],["2009-03-04",10.6309,10.8184,10.1357,10.3082,403821.0],["2009-03-05",10.1207,10.2107,9.0779,9.1229,623603.0],["2009-03-06",9.528,9.528,8.9353,9.1154,465251.0],["2009-03-09",8.9953,9.3254,8.8678,9.0704,302556.0],["2009-03-10",9.2429,9.6931,9.0479,9.6255,324770.0],["2009-03-11",9.648,10.0982,9.3104,9.3329,378009.0],["2009-03-12",9.2879,10.3383,9.1079,10.2332,409778.0],["2009-03-13",10.2557,10.6384,10.1882,10.5408,337056.0],["2009-03-16",10.5858,10.5858,10.0382,10.1282,304666.0],["2009-03-17",10.1507,10.5258,10.0157,10.5258,265326.0],["2009-03-18",10.0907,10.8109,10.0907,10.5033,303176.0],["2009-03-19",10.6609,11.5011,10.4808,11.4861,367336.0],["2009-03-20",11.5386,12.4989,10.991,10.991,1348967.0],["2009-03-23",11.3511,12.8215,11.111,12.709,1565025.0],["2009-03-24",12.5665,12.9416,12.3489,12.4014,572722.0],["2009-03-25",12.4839,12.9191,12.1613,12.9116,454206.0],["2009-03-26",13.0916,13.8794,12.724,13.8644,872547.0],["2009-03-27",13.4217,13.9244,13.1742,13.2792,660708.0],["2009-03-30",12.9041,12.9116,11.7637,12.3339,475055.0],["2009-03-31",12.4614,13.1141,12.1388,12.754,331347.0],["2009-04-01",12.6115,12.9791,12.2514,12.7765,412881.0],["2009-04-02",12.9041,13.5043,12.619,13.2042,608711.0],["2009-04-03",13.1366,13.2642,12.1688,12.9716,417472.0],["2009-04-06",12.8065,13.0691,11.7637,12.2514,480143.0],["2009-04-07",12.1463,12.724,11.9513,12.0788,390046.0],["2009-04-08",12.1688,12.4539,11.8687,12.0863,301563.0],["2009-04-09",12.3564,12.694,12.1763,12.4314,397244.0],["2009-04-13",12.3189,12.559,11.6587,11.8162,409530.0],["2009-04-14",11.7562,11.8087,11.0735,11.216,351079.0],["2009-04-15",11.0135,11.2085,10.4358,10.7209,765697.0],["2009-04-16",10.8409,11.066,10.6459,10.8784,842391.0],["2009-04-17",10.9159,11.141,10.5783,10.8259,370687.0],["2009-04-20",10.5633,11.1785,10.4808,11.126,467485.0],["2009-04-21",11.051,11.4036,10.8484,11.3211,364358.0],["2009-04-22",11.1185,11.3286,10.6158,10.9384,393273.0],["2009-04-23",10.9835,11.201,9.9331,10.8709,691361.0],["2009-04-24",10.9384,11.4261,10.7959,11.2385,318565.0],["2009-04-27",10.8409,11.081,10.1807,10.8484,790517.0],["2009-04-28",10.6834,10.8859,10.3908,10.6158,523702.0],["2009-04-29",10.7359,11.2235,10.5858,10.9084,543558.0],["2009-04-30",11.021,11.2535,10.6759,10.7509,551997.0],["2009-05-01",10.7584,10.8634,10.5183,10.7809,431123.0],["2009-05-04",10.8409,10.9535,10.5633,10.9084,437949.0],["2009-05-05",10.8559,11.081,10.6233,10.8784,447753.0],["2009-05-06",10.9985,11.066,10.3983,10.7734,428641.0],["2009-05-07",10.8784,11.126,10.5333,10.7884,458053.0],["2009-05-08",10.9159,11.021,10.5633,10.8484,419458.0],["2009-05-11",10.6684,10.9384,10.5633,10.8709,355422.0],["2009-05-12",10.9009,10.9685,10.1357,10.2857,350955.0],["2009-05-13",10.0982,10.2182,9.513,9.7081,534499.0],["2009-05-14",9.7831,10.3308,9.6405,10.0757,646437.0],["2009-05-15",10.0607,10.2407,9.7456,10.0682,578927.0],["2009-05-18",10.0082,10.6534,9.9181,10.5708,317448.0],["2009-05-19",10.4583,10.6534,10.2707,10.5633,331223.0],["2009-05-20",10.6158,10.8034,10.4058,10.5483,638495.0],["2009-05-21",10.3833,10.6233,10.1132,10.5483,771778.0],["2009-05-22",10.5783,10.5858,10.0307,10.0382,575948.0],["2009-05-26",9.9781,10.6984,9.9331,10.6083,507197.0],["2009-05-27",10.4508,10.9985,10.3608,10.8334,543558.0],["2009-05-28",10.8184,11.0285,10.4133,10.6008,294489.0],["2009-05-29",10.6684,11.201,10.3983,11.1035,738519.0],["2009-06-01",10.9835,10.991,10.3533,10.3533,1029161.0],["2009-06-02",10.4133,11.036,10.4133,10.8409,1003721.0],["2009-06-03",10.7884,11.156,10.7884,11.006,414618.0],["2009-06-04",11.036,11.201,10.8184,10.8634,320178.0],["2009-06-05",10.9535,10.9535,10.1957,10.3533,279970.0],["2009-06-08",10.3533,10.6834,10.3308,10.3908,420327.0],["2009-06-09",10.4733,10.5633,10.3007,10.4733,214693.0],["2009-06-10",10.5258,10.5258,9.8281,10.0232,549763.0],["2009-06-11",10.0832,10.5333,9.9106,10.2257,557705.0],["2009-06-12",10.1732,10.5783,10.0982,10.4808,244973.0],["2009-06-15",10.2632,10.4283,10.0532,10.2332,340158.0],["2009-06-16",10.3533,10.5408,10.0457,10.2482,284810.0],["2009-06-17",10.2332,10.6759,10.1057,10.4883,325887.0],["2009-06-18",10.4433,10.6308,10.2482,10.4958,379126.0],["2009-06-19",10.6684,10.7209,10.3383,10.4358,471952.0],["2009-06-22",10.3608,10.4883,9.8731,9.9181,259617.0],["2009-06-23",10.0082,10.1807,9.8956,10.1207,268925.0],["2009-06-24",10.1732,10.4958,10.0307,10.2782,190245.0],["2009-06-25",10.2332,10.5408,10.1807,10.5033,209605.0],["2009-06-26",10.4133,10.8784,10.1432,10.8409,1400469.0],["2009-06-29",10.8184,10.8409,10.3383,10.6308,194589.0],["2009-06-30",10.6534,11.051,10.6384,10.9835,524819.0],["2009-07-01",11.0285,11.4786,10.8709,11.3961,412633.0],["2009-07-02",11.1635,11.4786,11.066,11.1035,260486.0],["2009-07-06",11.096,11.2836,10.4808,10.5858,295606.0],["2009-07-07",10.5033,10.6008,10.1282,10.1432,332092.0],["2009-07-08",10.1957,10.3908,10.0082,10.1057,245966.0],["2009-07-09",10.2032,10.3007,10.0232,10.1882,319930.0],["2009-07-10",10.1582,10.2482,10.0082,10.1432,212956.0],["2009-07-13",10.1507,10.1507,9.618,10.0157,221891.0],["2009-07-14",9.9031,10.0832,9.8656,9.9856,109829.0],["2009-07-15",10.1282,10.4133,9.9256,10.3158,235294.0],["2009-07-16",10.2932,10.3458,10.0532,10.1057,241623.0],["2009-07-17",10.1732,10.3458,9.9631,10.0082,309505.0],["2009-07-20",10.0532,10.1807,9.9256,10.1657,222760.0],["2009-07-21",10.2482,10.2557,9.8581,10.0832,145942.0],["2009-07-22",10.0007,10.3683,9.7606,9.8506,483866.0],["2009-07-23",9.8806,10.6759,9.558,10.5858,806650.0],["2009-07-24",10.5783,12.4464,10.2032,12.3714,673987.0],["2009-07-27",12.3189,12.3864,11.4636,11.6212,638370.0],["2009-07-28",11.5086,11.9813,11.3586,11.6737,453461.0],["2009-07-29",11.5461,11.6137,10.7584,11.4336,246959.0],["2009-07-30",11.5536,11.6287,11.1935,11.4036,293869.0],["2009-07-31",11.3286,11.5987,11.2761,11.3286,286671.0],["2009-08-03",11.3886,11.5536,10.9234,11.051,469843.0],["2009-08-04",11.006,11.4261,10.9685,11.2535,392901.0],["2009-08-05",11.3136,11.4411,11.0285,11.186,402084.0],["2009-08-06",11.201,11.246,10.7959,10.8559,269669.0],["2009-08-07",11.051,11.2535,10.7959,11.036,266567.0],["2009-08-10",10.9384,11.156,10.7659,10.8934,264581.0],["2009-08-11",10.8034,10.9309,10.4958,10.5108,190990.0],["2009-08-12",10.5558,11.051,10.5183,10.8934,202035.0],["2009-08-13",10.8934,10.976,10.5783,10.8934,293000.0],["2009-08-14",10.9084,11.0135,10.5033,10.9985,287167.0],["2009-08-17",10.7884,11.006,10.6083,10.9685,179200.0],["2009-08-18",10.6984,11.3736,10.6984,11.2686,215934.0],["2009-08-19",11.171,11.8837,11.0285,11.7637,285678.0],["2009-08-20",11.7487,11.9963,11.5011,11.7412,153139.0],["2009-08-21",11.9138,12.0038,11.6662,11.7262,396500.0],["2009-08-24",11.7037,11.7187,11.231,11.4186,217920.0],["2009-08-25",11.4711,11.8162,11.3586,11.7562,471084.0],["2009-08-26",11.6887,12.1388,11.6362,12.1388,185902.0],["2009-08-27",11.8462,12.0488,11.5761,11.9813,232439.0],["2009-08-28",12.0413,12.1913,11.7487,11.8087,153264.0],["2009-08-31",11.7412,11.8837,11.4561,11.6512,241375.0],["2009-09-01",11.6512,12.1238,11.3736,11.6062,222263.0],["2009-09-02",11.6137,11.6962,11.4561,11.5461,100273.0],["2009-09-03",11.4786,11.8912,11.4561,11.8837,187019.0],["2009-09-04",11.7712,12.0563,11.4861,11.8687,150037.0],["2009-09-08",11.9963,12.1838,11.6662,11.8837,155621.0],["2009-09-09",11.9138,12.5965,11.7862,12.5665,406924.0],["2009-09-10",12.574,13.7968,12.5665,13.7893,981383.0],["2009-09-11",13.7668,13.8719,13.1441,13.6543,912383.0],["2009-09-14",13.6918,13.6918,12.844,13.4667,800941.0],["2009-09-15",13.3992,13.5718,12.9491,13.3017,474434.0],["2009-09-16",13.4067,13.4292,13.0466,13.3767,596176.0],["2009-09-17",13.3167,13.5793,13.1141,13.1967,421692.0],["2009-09-18",13.1516,13.3467,12.2964,12.604,1670758.0],["2009-09-21",12.5289,12.8966,12.3264,12.7915,251799.0],["2009-09-22",12.9191,12.9191,12.2514,12.2664,242119.0],["2009-09-23",12.3189,12.589,12.1163,12.1538,865101.0],["2009-09-24",12.1163,12.1238,11.5011,11.5987,647306.0],["2009-09-25",11.5536,11.6587,11.261,11.2911,333829.0],["2009-09-28",11.3811,11.7562,11.1635,11.3511,664431.0],["2009-09-29",11.3961,11.5987,10.8784,11.066,227599.0],["2009-09-30",11.1035,11.201,10.8334,10.9835,337676.0],["2009-10-01",10.961,10.961,10.5033,10.5108,424794.0],["2009-10-02",10.4283,10.7509,10.3383,10.6759,415735.0],["2009-10-05",10.6909,11.141,10.6083,10.9685,728963.0],["2009-10-06",10.9985,11.186,10.8484,11.1785,744228.0],["2009-10-07",11.051,11.141,10.9084,10.9309,742242.0],["2009-10-08",11.0435,11.2686,11.021,11.111,382476.0],["2009-10-09",11.141,11.3811,11.0585,11.3586,221643.0],["2009-10-12",11.3136,11.4186,11.2235,11.231,142839.0],["2009-10-13",11.2535,11.4111,11.186,11.3736,218540.0],["2009-10-14",11.4411,11.5761,11.3736,11.5236,201911.0],["2009-10-15",11.4111,11.4411,11.1635,11.186,384834.0],["2009-10-16",11.1635,11.2911,10.6834,11.0135,260362.0],["2009-10-19",11.081,11.4336,10.9009,11.3736,254033.0],["2009-10-20",11.3361,11.5086,11.1185,11.231,566641.0],["2009-10-21",11.171,11.5311,11.171,11.216,571605.0],["2009-10-22",11.2986,11.4336,11.201,11.3286,494166.0],["2009-10-23",11.3286,11.5311,11.216,11.261,668775.0],["2009-10-26",11.2685,11.4111,11.0285,11.081,673243.0],["2009-10-27",11.081,11.2836,10.8634,11.066,435219.0],["2009-10-28",10.8784,11.096,10.5858,10.6308,543186.0],["2009-10-29",10.7959,10.976,10.6609,10.8109,246463.0],["2009-10-30",10.7059,10.7509,10.2782,10.4808,580292.0],["2009-11-02",10.5108,10.6308,10.1432,10.3833,360635.0],["2009-11-03",10.2782,10.5483,10.1882,10.5408,462273.0],["2009-11-04",10.6233,10.6534,10.3007,10.3233,309257.0],["2009-11-05",10.4358,11.0135,10.3983,10.9985,298833.0],["2009-11-06",10.8634,11.216,10.7284,11.111,177587.0],["2009-11-09",11.1785,11.2535,11.006,11.066,183172.0],["2009-11-10",11.0435,11.4186,10.8784,11.3211,264333.0],["2009-11-11",11.4036,11.7112,11.2761,11.5536,248324.0],["2009-11-12",11.5011,11.5836,11.1185,11.1485,280218.0],["2009-11-13",11.186,11.186,10.7359,10.8784,206627.0],["2009-11-16",10.8634,11.5461,10.8634,11.4786,324646.0],["2009-11-17",11.3511,11.5086,11.141,11.2085,233804.0],["2009-11-18",11.246,11.3511,10.7959,11.066,171506.0],["2009-11-19",10.9535,11.051,10.5633,10.6308,322412.0],["2009-11-20",10.4958,10.7659,10.1807,10.5333,269545.0],["2009-11-23",10.6909,10.7959,10.0532,10.2482,341399.0],["2009-11-24",10.2257,10.4808,9.9631,10.0532,386572.0],["2009-11-25",10.1282,10.1582,9.8281,9.8506,294613.0],["2009-11-27",9.633,10.0682,9.5655,9.8506,281211.0],["2009-11-30",9.5955,9.8881,9.378,9.8731,542317.0],["2009-12-01",9.9781,10.3082,9.7756,10.3007,719408.0],["2009-12-02",10.2782,10.7734,10.0457,10.6609,517993.0],["2009-12-03",10.7209,10.8784,10.4208,10.4433,185778.0],["2009-12-04",10.6759,10.8634,10.4358,10.5933,308264.0],["2009-12-07",10.6233,10.8784,10.6008,10.7884,192231.0],["2009-12-08",10.7584,10.7584,9.9106,9.9256,499627.0],["2009-12-09",9.9631,10.0757,9.7531,9.8581,174981.0],["2009-12-10",9.8956,10.1507,9.8281,9.9406,218292.0],["2009-12-11",10.0157,10.0532,9.7531,9.8206,250806.0],["2009-12-14",9.8656,9.9406,9.7381,9.8281,287912.0],["2009-12-15",9.8356,9.9406,9.7231,9.8506,518986.0],["2009-12-16",9.8656,9.9406,9.6856,9.8056,398237.0],["2009-12-17",9.7231,9.8656,9.4305,9.7531,512409.0],["2009-12-18",9.7081,10.0907,9.6255,9.9631,3089594.0],["2009-12-21",10.0082,10.2032,10.0082,10.1207,336807.0],["2009-12-22",10.1657,10.2332,10.0232,10.1057,248448.0],["2009-12-23",10.1732,10.3157,10.0832,10.2482,230702.0],["2009-12-24",10.3007,10.3007,9.6856,9.9406,114668.0],["2009-12-28",9.9406,10.1057,9.7306,9.7606,196078.0],["2009-12-29",9.7606,9.8356,9.648,9.8056,128319.0],["2009-12-30",9.7531,10.0607,9.7456,9.9631,251178.0],["2009-12-31",9.9256,10.0082,9.7606,9.8056,125713.0],["2010-01-04",9.9481,10.1132,9.9031,10.0082,170886.0],["2010-01-05",9.9631,10.1732,9.8806,10.0382,215314.0],["2010-01-06",10.0007,10.2032,9.8806,10.0382,260982.0],["2010-01-07",10.0607,10.1507,9.8431,10.1057,291511.0],["2010-01-08",10.0457,10.0832,9.8656,10.0532,180814.0],["2010-01-11",10.1207,10.1282,9.9031,10.1207,140233.0],["2010-01-12",10.0832,10.1057,9.9031,10.0757,190121.0],["2010-01-13",10.1357,10.2332,9.9856,10.1882,142095.0],["2010-01-14",10.1282,10.3458,10.0682,10.3308,190369.0],["2010-01-15",10.4058,10.4658,10.0982,10.1582,287167.0],["2010-01-19",10.1282,10.4133,10.0982,10.3908,476296.0],["2010-01-20",10.2857,10.4583,10.0907,10.1432,231819.0],["2010-01-21",10.1882,10.2782,10.0157,10.0232,509058.0],["2010-01-22",10.0457,10.3157,10.0457,10.1207,472325.0],["2010-01-25",10.1807,10.2332,9.8431,10.0607,1019606.0],["2010-01-26",10.0007,10.3458,9.9781,10.0982,352816.0],["2010-01-27",10.0232,10.4208,9.9406,10.3908,466740.0],["2010-01-28",10.3758,10.3758,10.1282,10.1282,357160.0],["2010-01-29",9.0028,9.2279,8.2151,8.2301,2101882.0],["2010-02-01",8.2526,8.2976,7.945,8.1401,742490.0],["2010-02-02",8.1701,8.2226,7.9375,8.0575,729584.0],["2010-02-03",8.005,8.4252,7.915,7.975,555472.0],["2010-02-04",7.945,8.005,7.4498,7.4498,403325.0],["2010-02-05",7.4874,7.5024,7.2473,7.4498,425043.0],["2010-02-08",7.4649,7.5249,7.2398,7.3898,414742.0],["2010-02-09",7.4949,7.7349,7.2698,7.6599,510547.0],["2010-02-10",7.6074,7.6374,7.4198,7.5924,257508.0],["2010-02-11",7.5924,7.5924,7.3148,7.5399,456440.0],["2010-02-12",7.2173,7.5474,7.2173,7.2773,447381.0],["2010-02-16",7.3973,7.4949,7.2548,7.4874,475799.0],["2010-02-17",7.5324,7.8325,7.4724,7.81,441796.0],["2010-02-18",7.825,7.9375,7.6449,7.6674,515139.0],["2010-02-19",7.6524,7.7199,7.5699,7.6674,333333.0],["2010-02-22",7.6674,7.795,7.5174,7.6299,291263.0],["2010-02-23",7.6074,7.7649,7.5849,7.6899,462521.0],["2010-02-24",7.6899,7.9,7.5999,7.8925,364234.0],["2010-02-25",7.7574,8.1101,7.7199,8.1026,432613.0],["2010-02-26",8.0875,8.2601,7.9075,8.1701,365102.0],["2010-03-01",8.1926,8.6352,8.1926,8.6202,602381.0],["2010-03-02",8.6202,8.9428,8.6202,8.7928,438942.0],["2010-03-03",8.8528,9.1229,8.8528,8.9878,383221.0],["2010-03-04",8.9803,9.2504,8.9803,9.1679,367336.0],["2010-03-05",9.1679,9.498,9.1679,9.4155,333829.0],["2010-03-08",9.453,9.603,9.363,9.423,236411.0],["2010-03-09",9.393,9.6856,9.0929,9.5505,290890.0],["2010-03-10",9.528,9.7456,9.4155,9.543,258252.0],["2010-03-11",9.528,9.5655,9.2429,9.5055,225862.0],["2010-03-12",9.513,9.603,9.3029,9.4755,210225.0],["2010-03-15",9.4605,9.558,9.3404,9.5205,154380.0],["2010-03-16",9.528,9.5505,9.3179,9.4305,154629.0],["2010-03-17",9.423,9.528,9.3629,9.3705,175477.0],["2010-03-18",8.9203,9.3554,8.7328,8.9953,648050.0],["2010-03-19",9.2054,9.363,8.8153,9.2054,3841019.0],["2010-03-22",9.1229,9.603,9.0479,9.498,566641.0],["2010-03-23",9.528,9.7606,9.438,9.543,604739.0],["2010-03-24",9.573,9.8281,9.513,9.528,388557.0],["2010-03-25",9.618,9.8281,9.5205,9.558,338793.0],["2010-03-26",9.618,9.8206,9.5505,9.7306,488334.0],["2010-03-29",9.8731,9.9556,9.678,9.9481,565524.0],["2010-03-30",10.0232,10.3233,9.9856,10.2332,904689.0],["2010-03-31",10.1507,10.4508,9.9256,9.9932,3730570.0],["2010-04-01",10.0682,10.2257,9.9781,10.0982,424298.0],["2010-04-05",10.1282,10.6459,10.0082,10.6459,792999.0],["2010-04-06",10.6684,10.7509,10.3608,10.3833,851078.0],["2010-04-07",10.3233,10.4958,10.2332,10.3158,448001.0],["2010-04-08",10.3383,10.7659,10.3383,10.7059,562421.0],["2010-04-09",10.6984,10.6984,10.3908,10.5483,499006.0],["2010-04-12",10.4958,10.7209,10.4058,10.6609,306279.0],["2010-04-13",10.6759,10.961,10.6384,10.9159,459915.0],["2010-04-14",10.9535,11.6287,10.9309,11.5536,962023.0],["2010-04-15",11.5536,11.7487,11.5011,11.6962,414370.0],["2010-04-16",11.7037,12.0038,11.6137,11.7637,1782697.0],["2010-04-19",11.6512,12.2214,11.6512,12.1988,688259.0],["2010-04-20",12.2364,12.649,12.1988,12.649,585007.0],["2010-04-21",12.649,12.709,12.0638,12.1313,820922.0],["2010-04-22",12.0863,12.1388,11.6887,11.8687,699304.0],["2010-04-23",11.9438,11.9813,11.7112,11.9663,405187.0],["2010-04-26",11.9213,11.9813,11.6737,11.6737,206751.0],["2010-04-27",11.6512,11.8162,11.171,11.171,516877.0],["2010-04-28",11.2385,11.7712,11.201,11.6812,374037.0],["2010-04-29",11.7787,12.634,11.7412,12.589,774756.0],["2010-04-30",12.544,12.9266,12.4689,12.5815,882723.0],["2010-05-03",12.6115,12.8741,12.5965,12.8666,784312.0],["2010-05-04",12.634,12.709,12.1838,12.3939,507693.0],["2010-05-05",12.2589,12.2814,11.8912,11.9288,507321.0],["2010-05-06",11.8537,11.9288,10.4283,11.2535,624347.0],["2010-05-07",11.2385,11.4336,10.4733,10.8034,1055471.0],["2010-05-10",11.1035,11.3361,10.9084,11.066,869321.0],["2010-05-11",10.9234,11.3661,10.7959,11.201,534002.0],["2010-05-12",11.201,11.4411,11.111,11.3661,502109.0],["2010-05-13",11.3061,11.5236,11.1335,11.201,306279.0],["2010-05-14",11.1035,11.1035,10.5408,10.8709,394886.0],["2010-05-17",10.8709,10.976,10.4808,10.7284,291635.0],["2010-05-18",10.8634,11.0285,10.6909,10.8709,473690.0],["2010-05-19",10.8184,10.9835,10.6609,10.6759,502357.0],["2010-05-20",10.4058,10.4058,9.663,9.7681,776742.0],["2010-05-21",9.5655,9.9706,9.453,9.8581,914865.0],["2010-05-24",9.8131,9.8356,9.4755,9.558,364109.0],["2010-05-25",9.3329,9.483,9.1004,9.423,719904.0],["2010-05-26",9.468,9.8731,9.3705,9.393,715064.0],["2010-05-27",9.618,9.8581,9.4905,9.7456,559319.0],["2010-05-28",9.6856,9.8581,9.2504,9.5355,1746583.0],["2010-06-01",9.6105,10.3082,9.6105,9.9031,1003100.0],["2010-06-02",9.9631,10.5708,9.9106,10.5708,1365472.0],["2010-06-03",10.5408,11.2085,10.5258,11.111,1138493.0],["2010-06-04",10.8409,11.081,10.4733,10.8859,1058325.0],["2010-06-07",10.9009,11.141,10.8634,10.8634,730577.0],["2010-06-08",10.8784,10.9985,10.8184,10.9535,1090467.0],["2010-06-09",11.0885,11.3436,10.9685,11.051,742739.0],["2010-06-10",11.2986,11.4411,10.6083,11.4411,621865.0],["2010-06-11",11.2761,11.6587,11.1785,11.5161,667658.0],["2010-06-14",11.5912,12.0188,11.4936,11.6437,478654.0],["2010-06-15",11.7037,11.7037,11.5311,11.5686,472821.0],["2010-06-16",11.4711,11.5761,11.4111,11.4711,329982.0],["2010-06-17",11.5461,11.5912,11.3961,11.5836,818812.0],["2010-06-18",11.6662,11.9063,11.2085,11.2836,3655490.0],["2010-06-21",11.4411,11.5311,11.231,11.2535,720897.0],["2010-06-22",11.3286,11.4186,10.7809,10.7884,494911.0],["2010-06-23",10.8034,10.8259,10.1732,10.2482,1024321.0],["2010-06-24",10.1507,10.3758,9.8281,10.0607,571232.0],["2010-06-25",10.1207,10.4283,9.9481,10.2632,701041.0],["2010-06-28",10.2782,10.3908,9.9932,9.9932,547902.0],["2010-06-29",9.8131,9.8956,9.513,9.5955,383717.0],["2010-06-30",9.5655,9.7306,9.4155,9.4305,320674.0],["2010-07-01",9.453,9.453,9.0103,9.2579,322660.0],["2010-07-02",9.3554,9.5655,9.1904,9.2879,202407.0],["2010-07-06",9.438,9.438,8.8378,8.8753,349590.0],["2010-07-07",8.9353,9.633,8.8078,9.5655,1415981.0],["2010-07-08",9.648,9.7981,9.4005,9.603,428145.0],["2010-07-09",9.6105,9.8731,9.603,9.8581,193100.0],["2010-07-12",9.7981,10.0907,9.7456,9.7981,560684.0],["2010-07-13",9.9631,10.2782,9.8581,10.1657,360511.0],["2010-07-14",10.0982,10.1657,9.9181,9.9856,424050.0],["2010-07-15",10.0007,10.0157,9.6856,9.7981,447877.0],["2010-07-16",9.7006,9.8731,9.5055,9.5505,412384.0],["2010-07-19",9.558,9.7381,9.4155,9.6555,165798.0],["2010-07-20",9.498,9.8206,9.4305,9.7981,282079.0],["2010-07-21",9.8956,10.0907,9.618,9.663,282948.0],["2010-07-22",9.8506,10.2407,9.6931,10.1432,454330.0],["2010-07-23",10.0682,11.201,10.0007,11.1635,811738.0],["2010-07-26",11.1785,11.9138,11.1035,11.6512,548150.0],["2010-07-27",11.6812,11.7037,11.1485,11.3436,360014.0],["2010-07-28",11.3361,11.3586,10.9685,10.9835,237652.0],["2010-07-29",11.111,11.141,10.7959,11.0135,158352.0],["2010-07-30",10.7884,11.2836,10.7359,11.111,250310.0],["2010-08-02",11.2686,11.4411,11.0285,11.201,328245.0],["2010-08-03",11.141,11.5761,11.111,11.4636,264085.0],["2010-08-04",11.4936,12.7465,11.4936,12.7015,1127573.0],["2010-08-05",12.5214,12.5214,12.0263,12.3789,589847.0],["2010-08-06",12.1763,12.9266,12.0113,12.829,726357.0],["2010-08-09",12.8591,13.0466,12.589,12.8966,833456.0],["2010-08-10",12.7015,12.7765,12.3564,12.4389,196699.0],["2010-08-11",12.2063,12.2889,11.6512,11.6737,264954.0],["2010-08-12",11.4411,11.8012,11.3811,11.6512,159717.0],["2010-08-13",11.5761,11.7187,11.4186,11.4561,235418.0],["2010-08-16",11.3811,11.7937,11.0735,11.261,364854.0],["2010-08-17",11.4186,11.6212,11.021,11.5611,229709.0],["2010-08-18",11.5836,11.7262,11.111,11.1485,503722.0],["2010-08-19",11.0735,11.1485,10.5408,10.5933,559071.0],["2010-08-20",10.4883,10.6834,10.3082,10.5033,369073.0],["2010-08-23",10.5933,10.7209,9.9706,10.0382,881606.0],["2010-08-24",9.8881,9.9106,9.6255,9.6255,726233.0],["2010-08-25",9.5505,9.7156,9.3705,9.6781,711093.0],["2010-08-26",9.7231,9.8506,9.4755,9.5355,515636.0],["2010-08-27",9.6781,9.6931,9.393,9.6255,373541.0],["2010-08-30",9.5655,9.7381,9.2504,9.3104,480267.0],["2010-08-31",9.2579,9.423,8.9878,9.0704,719160.0],["2010-09-01",9.2579,9.8281,9.1829,9.8281,949861.0],["2010-09-02",9.7756,10.0007,9.678,9.8206,609331.0],["2010-09-03",9.9706,10.2782,9.8506,10.2482,568006.0],["2010-09-07",10.2332,10.2332,9.9781,10.0082,341399.0],["2010-09-08",10.0682,10.5408,10.0457,10.5183,564159.0],["2010-09-09",10.6759,10.8634,10.5033,10.5108,282948.0],["2010-09-10",10.5408,11.2761,10.5333,11.246,610200.0],["2010-09-13",11.3586,11.4636,11.2686,11.3511,461156.0],["2010-09-14",11.2836,11.6287,11.261,11.5987,462148.0],["2010-09-15",11.5161,11.8462,11.4186,11.8237,509679.0],["2010-09-16",11.7712,11.9513,11.7412,11.8912,547529.0],["2010-09-17",12.0338,12.1838,11.201,12.0938,1640726.0],["2010-09-20",12.1013,12.6115,11.9513,12.5515,486100.0],["2010-09-21",12.5064,13.0091,12.2364,12.8891,1297093.0],["2010-09-22",12.814,13.7443,12.814,13.6768,2437945.0],["2010-09-23",13.6093,14.3295,13.3392,14.127,1032016.0],["2010-09-24",14.247,14.4345,13.7218,14.2995,1048149.0],["2010-09-27",14.2545,14.3145,14.0594,14.2095,408165.0],["2010-09-28",14.247,14.5621,14.0069,14.5471,446512.0],["2010-09-29",14.4571,14.9147,14.2095,14.8997,828740.0],["2010-09-30",14.9597,15.3123,14.9372,15.0798,757258.0],["2010-10-01",15.0798,15.1848,14.7121,15.0723,623354.0],["2010-10-04",14.9747,15.2598,14.8247,15.0047,655869.0],["2010-10-05",15.2598,15.89,15.0873,15.755,912383.0],["2010-10-06",15.71,15.86,15.5599,15.755,637005.0],["2010-10-07",15.875,16.4527,15.83,16.1376,1032388.0],["2010-10-08",16.1901,16.4827,16.1001,16.4002,794861.0],["2010-10-11",16.3702,16.7303,16.3026,16.3326,553114.0],["2010-10-12",16.2276,16.7603,16.0476,16.7153,597169.0],["2010-10-13",16.7978,17.2329,16.7978,16.9628,634027.0],["2010-10-14",16.9854,17.2329,16.7228,16.8953,705136.0],["2010-10-15",17.2329,17.3305,17.0679,17.1429,766442.0],["2010-10-18",17.2179,17.2179,16.5502,16.8878,872547.0],["2010-10-19",16.5427,16.9103,16.1901,16.4452,1016627.0],["2010-10-20",16.4977,16.5952,16.3402,16.4752,867955.0],["2010-10-21",16.5127,17.1504,16.2051,16.4977,998012.0],["2010-10-22",16.6477,16.6552,15.2148,15.4099,1265448.0],["2010-10-25",15.4999,15.6724,15.2973,15.3498,513526.0],["2010-10-26",15.1323,15.3048,14.8322,15.0422,599527.0],["2010-10-27",14.8997,15.2073,14.6371,15.1473,571853.0],["2010-10-28",15.2373,15.5374,14.9297,15.0347,232191.0],["2010-10-29",15.0197,15.4174,14.8622,15.2898,398485.0],["2010-11-01",15.3123,15.7325,15.2073,15.4474,571232.0],["2010-11-02",15.5899,15.6649,15.2598,15.6349,458425.0],["2010-11-03",15.6724,15.6949,15.0497,15.2898,393893.0],["2010-11-04",15.6274,15.6649,15.1473,15.6424,684163.0],["2010-11-05",15.725,15.7475,15.3498,15.4999,257756.0],["2010-11-08",15.3873,15.6799,15.3498,15.5449,176967.0],["2010-11-09",15.5899,15.6499,15.1473,15.1698,284313.0],["2010-11-10",15.2448,15.6049,14.9147,15.5824,523702.0],["2010-11-11",15.3273,15.86,15.2973,15.5899,272400.0],["2010-11-12",15.3873,15.815,15.3873,15.7325,372548.0],["2010-11-15",15.8225,16.6177,15.7925,16.0926,354926.0],["2010-11-16",15.8225,16.2951,15.5674,15.845,594067.0],["2010-11-17",15.8525,16.4077,15.5524,16.3176,421692.0],["2010-11-18",16.5052,17.0904,16.2876,16.7753,546164.0],["2010-11-19",16.6552,17.0679,16.5502,16.8953,306155.0],["2010-11-22",16.8953,17.0454,16.4302,16.6102,376768.0],["2010-11-23",16.3251,16.5052,16.0626,16.2876,296351.0],["2010-11-24",16.4827,17.2179,16.4827,17.2179,315214.0],["2010-11-26",17.0454,17.413,17.0454,17.1429,78928.0],["2010-11-29",17.0829,19.0185,17.0829,18.906,1456934.0],["2010-11-30",18.6359,19.086,18.5158,18.7409,1257133.0],["2010-12-01",18.8084,19.3561,18.7409,18.966,961403.0],["2010-12-02",18.9735,19.5512,18.8384,19.5512,851698.0],["2010-12-03",19.3861,20.1213,19.3786,19.8813,337924.0],["2010-12-06",19.8813,20.0013,19.6937,19.7387,272400.0],["2010-12-07",19.9038,20.3764,19.7462,20.1213,441300.0],["2010-12-08",20.1513,20.4439,19.6862,19.7237,498882.0],["2010-12-09",19.9638,20.2489,19.6487,19.8363,424422.0],["2010-12-10",19.9263,20.4815,19.7762,20.3314,311739.0],["2010-12-13",20.4064,20.609,20.0088,20.1288,298212.0],["2010-12-14",20.0538,20.699,19.9413,20.669,340034.0],["2010-12-15",20.5715,21.5018,20.519,20.6315,558574.0],["2010-12-16",20.594,21.2242,20.2639,20.9916,414742.0],["2010-12-17",20.9691,21.0816,20.3389,20.3389,1991929.0],["2010-12-20",20.4739,21.3442,20.3764,20.9841,386323.0],["2010-12-21",21.1417,21.6368,21.0741,21.4868,393893.0],["2010-12-22",21.6068,21.6293,20.6015,21.0216,290890.0],["2010-12-23",20.9691,20.9691,20.2639,20.3614,292752.0],["2010-12-27",20.1964,20.2264,19.7987,20.1138,317200.0],["2010-12-28",20.0988,20.2414,19.0335,19.3111,437453.0],["2010-12-29",19.3936,19.6187,19.2661,19.3111,197319.0],["2010-12-30",19.2361,19.4236,19.0485,19.1685,242864.0],["2010-12-31",19.176,19.2136,18.7934,18.8084,270538.0],["2011-01-03",18.9585,19.6037,18.891,19.2586,368081.0],["2011-01-04",19.2586,19.2586,18.3658,18.8609,534499.0],["2011-01-05",18.8309,19.1835,18.6059,19.011,312360.0],["2011-01-06",18.9885,19.116,18.1407,18.4258,599651.0],["2011-01-07",18.4183,18.8759,17.9231,18.3283,623603.0],["2011-01-10",18.2382,18.8384,18.0057,18.4633,343757.0],["2011-01-11",18.6059,18.7409,18.4183,18.6284,225117.0],["2011-01-12",18.8384,18.9135,18.5008,18.7709,264333.0],["2011-01-13",18.8084,19.7987,18.8009,19.3411,629683.0],["2011-01-14",18.981,19.5587,18.6584,18.7559,397120.0],["2011-01-18",18.6284,18.936,18.3658,18.7034,373665.0],["2011-01-19",18.7184,18.7709,17.1354,17.2854,886322.0],["2011-01-20",17.1354,17.3605,16.5652,17.0604,713823.0],["2011-01-21",17.2479,17.6981,16.6177,16.6177,848348.0],["2011-01-24",16.6552,16.8428,16.5577,16.5727,553858.0],["2011-01-25",16.4602,16.6102,16.0326,16.3176,457681.0],["2011-01-26",16.3401,17.8631,16.2426,17.8556,962147.0],["2011-01-27",17.8106,18.1932,17.3155,17.3155,522089.0],["2011-01-28",17.2479,17.323,15.74,15.74,909405.0],["2011-01-31",15.8225,16.1376,15.3498,15.785,805905.0],["2011-02-01",15.8375,16.8053,15.8225,16.1451,469098.0],["2011-02-02",16.1451,17.1879,16.1451,17.1879,1171132.0],["2011-02-03",17.2479,18.8835,17.2254,18.1032,1403075.0],["2011-02-04",17.6531,18.9585,17.6531,18.4333,788159.0],["2011-02-07",18.4408,18.891,18.2007,18.4558,418465.0],["2011-02-08",18.4558,18.6509,18.2683,18.6284,324522.0],["2011-02-09",18.5083,18.5083,17.7806,18.0657,387813.0],["2011-02-10",17.9006,18.5008,17.8631,18.3283,277984.0],["2011-02-11",18.2457,18.5533,17.9156,18.5533,225117.0],["2011-02-14",18.5008,18.7484,18.1932,18.2758,197071.0],["2011-02-15",18.2007,18.3733,18.0882,18.1407,387192.0],["2011-02-16",18.3058,18.3058,17.2929,17.5855,681805.0],["2011-02-17",17.5855,17.8181,17.3455,17.7806,409902.0],["2011-02-18",17.8256,17.8256,16.5127,16.8803,888308.0],["2011-02-22",16.6552,16.8728,15.74,16.01,1329235.0],["2011-02-23",16.0776,16.2726,15.5299,15.905,664183.0],["2011-02-24",15.875,16.3251,15.6274,16.2426,691733.0],["2011-02-25",16.3552,17.1654,16.1826,17.1354,603622.0],["2011-02-28",17.3155,17.9982,16.5652,17.0904,853436.0],["2011-03-01",17.1279,17.1729,16.6027,16.9553,1001983.0],["2011-03-02",16.8728,17.503,16.7153,17.1804,725240.0],["2011-03-03",17.3455,17.6231,17.2554,17.488,556216.0],["2011-03-04",17.4355,17.518,16.9779,17.1054,433730.0],["2011-03-07",17.1429,17.1429,16.1676,16.4977,641349.0],["2011-03-08",16.4977,17.1579,16.2951,17.0904,425415.0],["2011-03-09",17.1354,17.488,16.6552,16.8203,723007.0],["2011-03-10",16.5052,16.5427,15.6274,15.935,677214.0],["2011-03-11",15.86,17.6081,15.4624,16.9553,978280.0],["2011-03-14",16.7378,17.1054,16.5202,16.8953,309878.0],["2011-03-15",16.2801,16.7528,16.1076,16.4527,387564.0],["2011-03-16",16.3402,16.8203,16.1076,16.1751,457060.0],["2011-03-17",16.4677,16.6778,15.845,15.9575,320054.0],["2011-03-18",16.1076,16.7153,15.965,16.5277,1103745.0],["2011-03-21",16.7603,17.1579,16.5052,17.1204,649539.0],["2011-03-22",17.1954,17.2929,16.9929,17.2779,557457.0],["2011-03-23",17.1879,17.6456,16.9253,17.533,528046.0],["2011-03-24",17.7356,17.7806,17.0754,17.2029,327128.0],["2011-03-25",17.338,17.8931,17.1879,17.6306,608090.0],["2011-03-28",17.7581,17.9757,17.6005,17.608,318813.0],["2011-03-29",17.5705,18.1107,17.5405,18.0882,284810.0],["2011-03-30",18.2232,18.6434,18.0582,18.2608,317572.0],["2011-03-31",18.2608,18.6059,18.0807,18.1707,361255.0],["2011-04-01",18.3808,18.9885,18.2382,18.9885,621865.0],["2011-04-04",19.0335,19.2061,18.6509,19.0785,299453.0],["2011-04-05",18.981,19.4836,18.981,19.3036,284313.0],["2011-04-06",19.4161,19.5061,19.131,19.3561,273268.0],["2011-04-07",19.3411,19.5812,18.996,19.2586,320178.0],["2011-04-08",19.4611,19.5512,19.1535,19.5287,320426.0],["2011-04-11",19.4911,19.8588,19.2736,19.5962,793744.0],["2011-04-12",19.3411,19.5812,18.981,19.191,278977.0],["2011-04-13",19.3111,19.6412,18.891,19.6337,538098.0],["2011-04-14",19.4986,19.9113,19.4461,19.7462,324149.0],["2011-04-15",19.6337,19.9038,18.906,19.8062,545295.0],["2011-04-18",19.5061,20.0388,19.5061,19.6862,704143.0],["2011-04-19",19.8588,19.9788,19.5287,19.7687,185778.0],["2011-04-20",20.0913,20.8491,19.8963,20.7816,300818.0],["2011-04-21",21.0516,21.2317,20.6765,20.729,344129.0],["2011-04-25",20.6315,20.8716,20.4514,20.639,220898.0],["2011-04-26",20.774,20.9541,20.5565,20.6465,260238.0],["2011-04-27",20.6315,21.4868,20.5415,21.3817,210846.0],["2011-04-28",21.3667,21.5318,21.0741,21.5318,216555.0],["2011-04-29",21.3217,21.7193,20.7515,20.8191,395879.0],["2011-05-02",20.8941,20.9616,19.1835,19.2061,709356.0],["2011-05-03",19.176,19.3036,18.1782,18.4108,783816.0],["2011-05-04",18.4858,19.4086,18.4858,18.7559,1231072.0],["2011-05-05",18.5984,19.4086,18.2458,18.7784,663687.0],["2011-05-06",19.0935,19.7012,18.7259,19.2286,478530.0],["2011-05-09",19.116,20.1438,19.116,19.8062,311987.0],["2011-05-10",19.8963,20.0088,19.6637,19.8738,240630.0],["2011-05-11",19.9488,20.1138,19.4836,19.5512,439686.0],["2011-05-12",19.3561,19.8888,18.9585,19.6712,491436.0],["2011-05-13",19.7237,19.9938,19.6712,19.7387,259369.0],["2011-05-16",19.4686,19.7462,19.011,19.0485,369818.0],["2011-05-17",18.8609,19.2586,18.6209,19.0935,405683.0],["2011-05-18",19.146,19.2961,18.936,19.1085,270042.0],["2011-05-19",19.1985,19.1985,18.2758,18.9435,392777.0],["2011-05-20",18.8384,19.4311,18.7784,19.116,428890.0],["2011-05-23",18.6884,19.011,18.5608,18.9285,426159.0],["2011-05-24",18.9735,18.9735,17.9757,17.9907,349962.0],["2011-05-25",17.8931,18.7034,17.8256,18.5383,473442.0],["2011-05-26",18.4183,19.176,18.3808,19.0485,330851.0],["2011-05-27",19.131,19.131,18.876,19.071,389302.0],["2011-05-31",19.3036,19.7237,18.7559,19.6037,1080415.0],["2011-06-01",19.4236,19.6112,18.2533,18.2908,874781.0],["2011-06-02",17.533,17.6531,16.7228,17.6381,1387562.0],["2011-06-03",16.7603,17.5705,16.6102,17.3155,1133157.0],["2011-06-06",17.2104,18.0807,17.0679,17.2704,1116280.0],["2011-06-07",17.4505,17.6831,17.1579,17.368,343633.0],["2011-06-08",17.2404,17.5555,17.0979,17.3905,495035.0],["2011-06-09",17.4505,17.548,17.0079,17.1504,330354.0],["2011-06-10",17.0079,17.2479,16.6027,16.8653,523082.0],["2011-06-13",16.9778,17.2254,16.7753,16.8728,263340.0],["2011-06-14",17.1279,17.4205,17.0004,17.2254,280094.0],["2011-06-15",16.9403,17.2029,16.6627,17.0004,433978.0],["2011-06-16",17.0004,17.4805,16.9478,17.0754,348597.0],["2011-06-17",17.2029,17.2029,15.8225,15.89,1158846.0],["2011-06-20",15.875,16.2351,15.6349,15.905,577313.0],["2011-06-21",16.0851,16.7078,15.86,16.5952,893396.0],["2011-06-22",16.5502,16.7303,16.4377,16.4827,225490.0],["2011-06-23",16.3326,16.5277,15.7625,16.4452,254405.0],["2011-06-24",16.4602,16.4902,15.6874,15.935,961155.0],["2011-06-27",15.8975,16.2651,15.7175,16.1451,244601.0],["2011-06-28",16.1826,16.5652,15.98,16.4602,287292.0],["2011-06-29",16.4977,16.6402,16.1526,16.6177,567758.0],["2011-06-30",16.7303,16.8503,16.4752,16.6627,521965.0],["2011-07-01",16.6402,17.1279,16.5202,16.9778,325638.0],["2011-07-05",17.0529,17.2779,16.9403,17.1954,266319.0],["2011-07-06",17.1354,17.6381,17.0829,17.6005,265450.0],["2011-07-07",17.7506,18.3808,17.6381,18.3058,351079.0],["2011-07-08",17.9682,18.4708,17.9682,18.1782,365102.0],["2011-07-11",18.0057,18.2082,17.9081,18.1932,351203.0],["2011-07-12",18.0582,18.6809,17.9682,18.3958,375775.0],["2011-07-13",18.4633,19.056,18.2457,18.4633,552741.0],["2011-07-14",18.5533,18.8985,17.9156,17.9682,436832.0],["2011-07-15",18.1182,18.4408,17.8181,18.1407,413625.0],["2011-07-18",18.0957,18.1782,17.6981,18.0807,440059.0],["2011-07-19",18.2382,18.6659,18.1032,18.5383,287167.0],["2011-07-20",18.5834,18.5834,17.8556,18.0882,126458.0],["2011-07-21",18.2382,18.8009,17.8781,18.6584,251675.0],["2011-07-22",18.6434,18.7559,18.3508,18.6059,148920.0],["2011-07-25",18.3208,18.3433,17.8406,17.8556,235542.0],["2011-07-26",17.8856,18.0282,17.2404,17.2854,232439.0],["2011-07-27",17.2104,17.2104,16.2276,16.3326,498386.0],["2011-07-28",16.4227,16.9028,16.2576,16.5877,368701.0],["2011-07-29",16.3176,16.7003,15.6049,16.0401,551376.0],["2011-08-01",16.2501,16.2501,14.6146,14.7872,674732.0],["2011-08-02",14.7121,14.8472,13.8944,13.9094,511664.0],["2011-08-03",13.8944,14.6896,13.4367,14.6671,880490.0],["2011-08-04",14.307,14.7121,13.9469,14.0969,831098.0],["2011-08-05",14.2995,14.8022,13.7968,14.382,626085.0],["2011-08-08",13.7743,14.3745,12.9941,13.0841,890045.0],["2011-08-09",13.4592,14.4421,12.694,14.397,954701.0],["2011-08-10",13.8419,14.2095,13.1366,13.2042,710597.0],["2011-08-11",13.4517,14.3745,13.1742,13.8944,752542.0],["2011-08-12",14.0669,14.2245,13.6918,13.8869,416480.0],["2011-08-15",14.0369,15.0948,14.0369,15.0497,318068.0],["2011-08-16",14.7571,14.9372,14.337,14.7496,334201.0],["2011-08-17",14.8172,15.2598,14.2545,14.4496,229213.0],["2011-08-18",13.9844,14.1945,13.0166,13.1591,642590.0],["2011-08-19",12.9941,13.9169,12.4464,13.1291,508438.0],["2011-08-22",13.5793,13.5793,12.3339,12.6715,616529.0],["2011-08-23",12.7615,13.4742,12.5515,13.4067,580416.0],["2011-08-24",13.3617,13.8419,13.1516,13.4742,329610.0],["2011-08-25",13.6168,13.6168,13.1066,13.2792,470215.0],["2011-08-26",13.1366,13.8794,13.1066,13.7518,217920.0],["2011-08-29",13.9394,14.322,13.8869,14.247,431248.0],["2011-08-30",14.1495,14.6146,13.9844,14.5321,365971.0],["2011-08-31",14.6296,14.8172,13.9844,14.2545,397244.0],["2011-09-01",14.2845,14.6221,13.3617,13.7068,366840.0],["2011-09-02",13.3317,13.6018,13.1666,13.2642,422064.0],["2011-09-06",12.754,13.3167,12.694,13.3017,293248.0],["2011-09-07",13.5493,14.127,13.4517,13.9619,497393.0],["2011-09-08",13.9319,14.9597,13.8269,14.8922,733679.0],["2011-09-09",14.6746,14.8172,13.9319,14.6221,701910.0],["2011-09-12",14.307,15.0422,14.0669,14.5471,486596.0],["2011-09-13",14.6221,14.9447,14.5246,14.8472,475551.0],["2011-09-14",15.1848,15.83,15.0948,15.3423,798211.0],["2011-09-15",15.4399,15.74,15.0873,15.3873,545171.0],["2011-09-16",15.2448,15.8825,15.2448,15.5974,853063.0],["2011-09-19",15.2073,15.3873,14.7647,14.9747,352940.0],["2011-09-20",15.0647,16.1001,14.8322,15.7024,1181060.0],["2011-09-21",15.6949,15.9275,15.2823,15.3423,653262.0],["2011-09-22",14.6896,15.5074,14.367,14.9297,866839.0],["2011-09-23",14.8397,15.7625,14.6971,15.6049,520600.0],["2011-09-26",15.815,16.0551,15.2298,15.8675,389674.0],["2011-09-27",15.9725,16.8053,15.9725,16.4077,711465.0],["2011-09-28",16.3552,16.4677,15.1848,15.1923,617894.0],["2011-09-29",15.7175,15.845,15.0347,15.4624,486348.0],["2011-09-30",15.1623,15.6874,15.1023,15.1098,399106.0],["2011-10-03",14.9597,15.4399,14.247,14.2695,588606.0],["2011-10-04",14.1795,15.6049,13.9319,15.4999,847851.0],["2011-10-05",15.4624,15.9575,14.9972,15.5599,517373.0],["2011-10-06",15.4849,15.83,15.3949,15.7925,422188.0],["2011-10-07",15.8075,15.815,14.9372,15.0347,473317.0],["2011-10-10",15.3949,15.8,15.1398,15.5749,436708.0],["2011-10-11",15.4099,15.7325,15.1923,15.4624,307148.0],["2011-10-12",15.6724,15.83,15.4249,15.5449,352692.0],["2011-10-13",15.4624,16.3026,15.4624,15.9275,311863.0],["2011-10-14",16.1301,16.3251,15.3798,16.2726,322288.0],["2011-10-17",16.0476,16.3101,15.4099,15.5449,277860.0],["2011-10-18",15.6799,16.2876,15.3798,16.0776,330354.0],["2011-10-19",16.0851,16.1751,15.3949,15.5149,227724.0],["2011-10-20",15.4999,15.7475,14.9522,15.6799,177463.0],["2011-10-21",16.0175,16.6928,15.83,16.2501,463017.0],["2011-10-24",16.3627,17.2779,16.3627,17.2554,340158.0],["2011-10-25",17.1429,17.2554,16.1826,16.3402,467857.0],["2011-10-26",16.6477,16.9703,15.9425,16.8053,313725.0],["2011-10-27",17.5555,17.8481,17.0454,17.6306,770413.0],["2011-10-28",17.473,18.0057,16.9854,17.1129,464506.0],["2011-10-31",16.7753,17.1579,16.6327,16.6778,445271.0],["2011-11-01",15.815,16.4152,15.7175,15.8825,527053.0],["2011-11-02",16.1976,16.3251,15.6799,16.1976,355298.0],["2011-11-03",16.4827,17.4355,16.1901,17.2554,612185.0],["2011-11-04",17.0079,17.308,16.5952,16.7228,227848.0],["2011-11-07",16.6252,17.0154,16.3251,16.6703,416728.0],["2011-11-08",16.8803,17.443,16.8803,17.3005,459046.0],["2011-11-09",16.7678,17.3305,16.5277,16.5277,390543.0],["2011-11-10",16.8203,16.8203,16.0551,16.2876,223628.0],["2011-11-11",16.4977,17.1954,16.3251,17.0904,332092.0],["2011-11-14",17.0079,17.4955,17.0079,17.2554,599031.0],["2011-11-15",17.1429,17.8031,16.9628,17.5555,494166.0],["2011-11-16",17.2554,17.8931,17.1729,17.3605,485479.0],["2011-11-17",17.2704,17.9907,17.2704,17.5705,508562.0],["2011-11-18",17.563,17.563,16.7078,16.7603,651773.0],["2011-11-21",16.3702,16.5052,16.025,16.1451,708115.0],["2011-11-22",16.0926,16.6102,15.9575,16.3402,280466.0],["2011-11-23",16.1676,16.3401,15.2298,15.2373,438321.0],["2011-11-25",15.1623,15.5899,15.0047,15.0197,136634.0],["2011-11-28",15.6874,15.7625,15.0047,15.7475,606353.0],["2011-11-29",15.8375,16.0776,15.6124,15.89,290394.0],["2011-11-30",16.5427,17.518,16.4077,17.5105,1614293.0],["2011-12-01",17.4205,18.0432,17.0979,17.9382,493670.0],["2011-12-02",18.1707,18.2082,17.578,17.578,264333.0],["2011-12-05",17.9607,18.1032,17.4055,17.608,584015.0],["2011-12-06",17.6081,17.6681,17.1279,17.5255,243732.0],["2011-12-07",17.353,17.503,16.7303,17.0529,261975.0],["2011-12-08",16.7678,17.0229,16.3852,16.3852,377512.0],["2011-12-09",16.4002,17.6981,16.1076,17.5105,590840.0],["2011-12-12",17.2029,17.443,17.0154,17.4355,348597.0],["2011-12-13",17.6005,17.8106,16.9328,17.0904,383717.0],["2011-12-14",16.8653,17.0154,16.3176,16.3552,426780.0],["2011-12-15",16.7228,16.9328,16.4977,16.5652,215686.0],["2011-12-16",16.7603,17.0004,16.1826,16.5727,709356.0],["2011-12-19",16.6853,16.8803,15.8975,16.025,486968.0],["2011-12-20",16.4827,17.2629,16.4002,17.2329,362993.0],["2011-12-21",17.2329,17.353,16.7678,16.9328,309630.0],["2011-12-22",17.0229,17.1354,16.7303,16.8953,235542.0],["2011-12-23",16.9854,17.0529,16.4077,16.5052,134649.0],["2011-12-27",16.3927,16.8278,16.2726,16.6552,178456.0],["2011-12-28",16.6628,16.6628,16.1226,16.3402,260114.0],["2011-12-29",16.3777,16.8503,16.3477,16.6327,272027.0],["2011-12-30",16.5952,16.7453,16.4152,16.5802,344378.0],["2012-01-03",16.8803,17.0604,15.2673,15.3798,1129186.0],["2012-01-04",15.2223,15.4474,14.5396,14.6896,785429.0],["2012-01-05",14.6221,15.2373,14.5321,15.0197,798335.0],["2012-01-06",15.0197,15.4924,14.8922,15.1548,655248.0],["2012-01-09",10.3458,12.3489,9.6856,12.2964,8365829.0],["2012-01-10",12.3714,12.679,11.8312,12.4089,1921068.0],["2012-01-11",12.3414,13.5868,12.3114,13.2192,1888554.0],["2012-01-12",13.2117,13.3767,12.8365,13.2567,811242.0],["2012-01-13",13.0541,13.6693,12.9716,13.5793,715933.0],["2012-01-17",13.7218,13.9994,13.4742,13.7143,727350.0],["2012-01-18",13.6693,14.0669,13.5793,13.9169,572225.0],["2012-01-19",13.9469,14.1495,13.7143,13.8119,286423.0],["2012-01-20",13.7818,13.9244,13.5493,13.6168,739636.0],["2012-01-23",13.6393,13.6993,13.3542,13.4742,430503.0],["2012-01-24",13.4217,13.6318,13.1591,13.4667,397741.0],["2012-01-25",13.5493,13.7368,13.3992,13.5793,393273.0],["2012-01-26",13.6618,13.8944,13.4517,13.6918,469594.0],["2012-01-27",13.6093,14.2095,13.6093,14.1194,650905.0],["2012-01-30",13.9469,14.5696,13.9469,14.5321,600148.0],["2012-01-31",13.9469,13.9994,13.0766,13.3092,927275.0],["2012-02-01",13.4142,14.0294,13.4142,13.9319,764332.0],["2012-02-02",13.9169,14.0744,13.3542,13.4292,658102.0],["2012-02-03",13.7068,14.0669,13.7068,13.9544,490071.0],["2012-02-06",13.8494,14.0444,13.6693,13.7368,383221.0],["2012-02-07",13.6618,13.7068,13.3542,13.4667,608090.0],["2012-02-08",13.4667,13.6543,13.1666,13.4292,558822.0],["2012-02-09",13.4968,13.4968,12.9566,13.0166,448746.0],["2012-02-10",12.4614,12.6415,11.7712,12.4014,1063661.0],["2012-02-13",12.604,13.9619,12.604,13.5943,1332089.0],["2012-02-14",13.5793,13.7068,13.3617,13.5793,753783.0],["2012-02-15",13.6393,13.8794,13.3392,13.5868,574955.0],["2012-02-16",13.5868,14.8847,13.3992,14.4796,1741123.0],["2012-02-17",14.5621,14.5621,13.8644,13.9094,792379.0],["2012-02-21",13.9169,13.9169,13.4968,13.7068,639984.0],["2012-02-22",13.6243,13.6393,13.1066,13.3692,632041.0],["2012-02-23",13.3992,13.9169,13.3767,13.7218,399602.0],["2012-02-24",13.7443,13.9094,13.5343,13.7068,481012.0],["2012-02-27",13.6468,13.8119,13.3917,13.6693,211218.0],["2012-02-28",13.6243,13.9244,13.5493,13.8119,303673.0],["2012-02-29",13.9019,14.2395,13.7368,14.0294,1193718.0],["2012-03-01",14.0294,14.0294,13.6393,13.7818,721145.0],["2012-03-02",13.7518,13.8119,13.1742,13.2192,1321665.0],["2012-03-05",13.1441,13.3392,12.9266,13.2717,530403.0],["2012-03-06",13.0616,13.3992,12.724,12.9191,457557.0],["2012-03-07",12.9491,13.1516,12.8891,12.8966,388557.0],["2012-03-08",13.0016,13.5418,12.8966,13.4292,567385.0],["2012-03-09",13.4217,13.6168,13.3242,13.5118,509927.0],["2012-03-12",13.6843,14.0369,13.6018,13.8494,660708.0],["2012-03-13",14.0069,14.0069,13.3692,13.7068,478902.0],["2012-03-14",13.6843,13.8719,13.6018,13.6993,447877.0],["2012-03-15",13.6993,13.8344,13.5943,13.8043,732066.0],["2012-03-16",13.8719,14.1345,13.6393,14.0669,2294237.0],["2012-03-19",14.0444,14.6746,13.9619,14.4871,627574.0],["2012-03-20",14.337,14.5921,14.0744,14.367,650656.0],["2012-03-21",14.397,14.412,14.142,14.337,345743.0],["2012-03-22",14.1119,14.232,13.8944,13.9694,666169.0],["2012-03-23",13.8419,14.6296,13.8344,14.6071,597666.0],["2012-03-26",14.6746,14.9522,14.6371,14.7947,1287662.0],["2012-03-27",14.8772,15.4699,14.8397,14.9972,715933.0],["2012-03-28",15.0723,15.2823,14.7872,14.9372,626085.0],["2012-03-29",14.7722,14.9822,14.5696,14.6371,497889.0],["2012-03-30",14.7872,14.8622,14.5471,14.6296,615784.0],["2012-04-02",15.1098,17.9532,14.9522,17.473,2886070.0],["2012-04-03",17.3605,18.2232,17.3605,17.5705,1377262.0],["2012-04-04",17.323,17.7656,16.9178,17.1204,720525.0],["2012-04-05",16.9854,17.4505,16.9628,17.308,425167.0],["2012-04-09",16.9328,17.1129,16.3476,16.6853,683046.0],["2012-04-10",16.7078,16.9854,15.71,15.7475,621741.0],["2012-04-11",15.89,16.3927,15.74,15.8675,504591.0],["2012-04-12",15.95,16.2951,15.875,16.1076,337056.0],["2012-04-13",15.98,16.3476,15.3723,15.4324,605112.0],["2012-04-16",15.5674,15.77,15.0197,15.2148,556340.0],["2012-04-17",15.4324,16.0251,15.3573,15.71,355795.0],["2012-04-18",15.5974,15.6199,15.2673,15.3123,449738.0],["2012-04-19",15.4999,15.8975,15.1473,15.3423,524198.0],["2012-04-20",15.8675,16.1376,15.4099,15.8525,521096.0],["2012-04-23",15.77,15.995,15.1698,15.8,566144.0],["2012-04-24",15.7625,15.8,15.4474,15.7175,498137.0],["2012-04-25",15.9125,16.4302,15.9125,16.1751,472945.0],["2012-04-26",16.0926,16.0926,15.74,15.86,442292.0],["2012-04-27",16.01,16.5127,15.4324,16.3026,600644.0],["2012-04-30",16.3176,16.4377,15.7625,16.2351,535492.0],["2012-05-01",16.2126,16.6402,15.98,16.0551,748944.0],["2012-05-02",15.9575,16.2576,15.8075,16.2501,318937.0],["2012-05-03",16.1826,16.2276,15.4549,15.755,896871.0],["2012-05-04",15.5899,15.5899,14.9897,15.0873,484735.0],["2012-05-07",15.0798,15.6799,14.8772,15.5074,458301.0],["2012-05-08",15.4549,16.4377,15.0347,16.2726,759120.0],["2012-05-09",16.0025,16.3101,15.7925,15.9725,368701.0],["2012-05-10",16.1226,16.4302,15.965,16.3552,317696.0],["2012-05-11",16.1451,17.1429,16.1451,16.9628,423677.0],["2012-05-14",16.7153,17.1729,16.3627,16.4377,429014.0],["2012-05-15",16.4152,16.6327,16.0401,16.2201,578802.0],["2012-05-16",16.2576,16.4002,16.0476,16.0851,388061.0],["2012-05-17",16.1601,16.1826,15.2823,15.3048,527921.0],["2012-05-18",15.3048,15.5974,15.0047,15.2523,651897.0],["2012-05-21",15.3348,15.6124,15.1923,15.6124,761850.0],["2012-05-22",15.5974,16.1301,15.4549,16.0851,722510.0],["2012-05-23",15.8675,16.0326,15.3648,15.8225,421940.0],["2012-05-24",15.8975,16.3777,15.6424,16.3777,457929.0],["2012-05-25",16.3927,16.5502,16.1526,16.5202,321047.0],["2012-05-29",16.7528,17.2029,16.4527,17.0529,453710.0],["2012-05-30",16.7828,16.7828,15.6124,15.74,1182673.0],["2012-05-31",15.74,15.785,15.0647,15.5224,1387438.0],["2012-06-01",15.0647,15.2373,13.9544,14.0969,849589.0],["2012-06-04",14.1945,16.4602,13.4667,13.9844,493298.0],["2012-06-05",13.8794,14.172,13.5643,14.0294,565772.0],["2012-06-06",14.187,14.3145,13.8869,14.277,385827.0],["2012-06-07",14.5396,14.5696,13.8569,13.8644,499006.0],["2012-06-08",13.8269,14.1194,13.5943,13.7818,456812.0],["2012-06-11",14.0069,14.0519,13.2042,13.2117,685032.0],["2012-06-12",13.2942,13.7293,12.799,13.6468,658102.0],["2012-06-13",13.6618,13.8194,13.4067,13.4442,511664.0],["2012-06-14",13.4442,14.0219,13.4442,13.9394,454951.0],["2012-06-15",13.9094,14.2245,13.6693,14.0969,692230.0],["2012-06-18",13.9544,14.172,13.8644,14.0069,337056.0],["2012-06-19",14.0294,14.6746,13.8944,14.5696,517125.0],["2012-06-20",14.5996,14.7872,14.4421,14.6371,437701.0],["2012-06-21",14.5846,15.0572,14.3295,14.4421,666913.0],["2012-06-22",14.5771,15.7175,14.5471,15.6124,2045664.0],["2012-06-25",15.2898,15.4324,15.1473,15.2073,455571.0],["2012-06-26",15.2748,16.0551,15.1923,15.875,697070.0],["2012-06-27",15.95,16.3326,15.71,16.1826,305907.0],["2012-06-28",16.0025,16.2651,15.5524,15.9575,293993.0],["2012-06-29",16.3627,16.7753,16.1226,16.6703,328245.0],["2012-07-02",17.443,18.5458,17.2554,18.5383,1719902.0],["2012-07-03",18.5458,20.3614,18.4783,20.3314,799080.0],["2012-07-05",20.3539,21.0066,20.1739,20.9541,1246336.0],["2012-07-06",19.9713,20.9316,19.9713,20.729,738643.0],["2012-07-09",20.744,21.5993,20.4514,21.1417,784933.0],["2012-07-10",21.2992,21.5318,21.0291,21.2392,792006.0],["2012-07-11",21.3892,22.4096,21.1942,21.9969,2346235.0],["2012-07-12",21.7268,22.1245,21.6068,22.0044,697690.0],["2012-07-13",22.222,22.6872,21.9819,22.1245,825637.0],["2012-07-16",22.357,22.3796,22.0269,22.132,995778.0],["2012-07-17",22.3946,23.3399,22.1245,23.0623,2371179.0],["2012-07-18",23.0623,23.91,22.8597,23.775,1793245.0],["2012-07-19",23.3248,23.6024,22.2895,22.3495,1810247.0],["2012-07-20",22.192,22.7022,21.7569,22.4846,778231.0],["2012-07-23",21.8919,23.0698,21.6368,22.9197,620252.0],["2012-07-24",23.0323,23.0473,22.0945,22.2595,379250.0],["2012-07-25",22.4621,22.5146,21.7794,22.3195,397865.0],["2012-07-26",22.8222,22.9572,22.342,22.4846,686025.0],["2012-07-27",22.5821,22.7772,22.177,22.3645,1143706.0],["2012-07-30",22.5296,22.7772,22.1095,22.2745,644575.0],["2012-07-31",22.2445,22.6196,21.7569,21.8544,634151.0],["2012-08-01",22.2445,22.2445,20.6915,20.699,1029285.0],["2012-08-02",20.6765,21.1792,20.2189,21.1642,580540.0],["2012-08-03",21.0141,21.3742,20.5415,20.7365,1347106.0],["2012-08-06",20.7891,21.1117,20.1814,20.2039,637626.0],["2012-08-07",20.3314,20.504,19.8738,20.3089,726978.0],["2012-08-08",20.1288,20.9916,19.8888,19.9188,426904.0],["2012-08-09",19.8588,19.8588,19.3786,19.6187,477040.0],["2012-08-10",19.5662,19.6112,19.3561,19.4536,258376.0],["2012-08-13",19.3561,19.6862,18.7859,19.6412,348969.0],["2012-08-14",19.8588,19.9488,19.6187,19.8212,384214.0],["2012-08-15",19.8287,20.2939,19.7837,20.0763,376271.0],["2012-08-16",20.0763,20.2564,19.5887,20.1964,392032.0],["2012-08-17",20.0988,20.2564,19.3261,19.6862,309257.0],["2012-08-20",19.5362,20.2639,19.4986,20.2639,536608.0],["2012-08-21",20.3089,20.519,19.7087,19.7987,722758.0],["2012-08-22",19.8062,20.4214,19.6937,20.0913,541324.0],["2012-08-23",20.0163,20.654,19.9188,20.564,493049.0],["2012-08-24",20.4139,21.0741,20.0238,20.9391,521220.0],["2012-08-27",20.9916,21.0816,19.8888,20.1889,515636.0],["2012-08-28",20.0613,20.6615,20.0538,20.3989,410151.0],["2012-08-29",20.3989,20.3989,19.8287,20.2789,340655.0],["2012-08-30",20.1138,20.4514,19.9038,20.3314,316083.0],["2012-08-31",20.4965,20.504,19.9038,20.0088,233804.0],["2012-09-04",20.0988,20.1063,19.056,19.3936,1102380.0],["2012-09-05",19.2361,19.4611,18.0207,18.1782,2082646.0],["2012-09-06",18.2983,18.5158,17.9156,18.1482,684412.0],["2012-09-07",18.4408,18.4408,17.8181,17.9382,654379.0],["2012-09-10",17.9156,18.1257,17.7956,17.8631,322412.0],["2012-09-11",17.8406,18.5759,17.8406,18.5683,654007.0],["2012-09-12",18.5984,19.5737,18.5684,19.2136,882723.0],["2012-09-13",19.2436,19.4686,18.7634,19.2886,349714.0],["2012-09-14",19.4461,19.9113,19.101,19.6187,447381.0],["2012-09-17",19.4461,19.6562,19.2511,19.5061,260858.0],["2012-09-18",19.4611,19.9488,19.3711,19.5061,236535.0],["2012-09-19",19.5587,19.8513,19.4386,19.6337,203524.0],["2012-09-20",19.4311,19.5362,19.2586,19.4686,173988.0],["2012-09-21",19.7687,20.4214,19.5362,19.9038,693099.0],["2012-09-24",19.8137,20.0388,19.4686,19.5887,200918.0],["2012-09-25",19.7312,19.9713,19.3186,19.3261,361379.0],["2012-09-26",19.7237,19.7912,18.9585,19.011,466864.0],["2012-09-27",19.056,19.6337,18.6659,19.4311,283196.0],["2012-09-28",19.2961,19.7687,19.0185,19.4386,357904.0],["2012-10-01",19.5662,20.1288,19.1385,19.2961,474558.0],["2012-10-02",19.4686,19.8062,19.2136,19.7987,143460.0],["2012-10-03",19.8438,20.0763,19.4161,19.8137,248324.0],["2012-10-04",19.8813,19.9788,19.2286,19.6937,238520.0],["2012-10-05",19.8438,20.0613,19.6562,19.9038,223504.0],["2012-10-08",19.8137,19.9938,19.4161,19.7462,133904.0],["2012-10-09",19.7237,19.9113,19.0785,19.2061,228840.0],["2012-10-10",19.2511,19.2811,18.8534,18.9435,374037.0],["2012-10-11",19.131,19.6262,18.9885,19.2811,219161.0],["2012-10-12",19.3561,19.4386,18.6434,18.8835,393025.0],["2012-10-15",18.921,19.3936,18.7484,19.131,199181.0],["2012-10-16",19.3561,20.1438,19.2886,19.9338,385082.0],["2012-10-17",20.0013,20.6465,19.9113,20.1814,157855.0],["2012-10-18",20.1363,20.1363,19.1235,19.1835,235294.0],["2012-10-19",19.0035,19.101,17.8556,18.1707,525067.0],["2012-10-22",18.1557,18.4108,17.7356,17.9532,204269.0],["2012-10-23",17.7281,18.2608,17.1804,18.1707,434350.0],["2012-10-24",18.2457,18.8234,18.1257,18.7934,280590.0],["2012-10-25",18.981,19.2361,18.8234,19.2136,289401.0],["2012-10-26",19.2136,19.2586,18.4258,18.6434,420079.0],["2012-10-31",18.5834,18.6884,16.7753,16.8878,644824.0],["2012-11-01",16.9553,17.6306,16.3627,16.7678,907295.0],["2012-11-02",16.8278,16.9854,15.74,15.7775,617025.0],["2012-11-05",15.7775,16.7003,15.755,16.3927,670761.0],["2012-11-06",16.5052,16.6402,16.1226,16.2801,462645.0],["2012-11-07",16.1001,16.3251,15.6424,15.6724,416107.0],["2012-11-08",15.6499,15.89,15.1923,15.2598,339414.0],["2012-11-09",15.1548,16.6928,15.1548,16.0926,672498.0],["2012-11-12",16.2126,16.4752,15.4999,15.725,216430.0],["2012-11-13",15.6124,15.7099,15.3498,15.4024,398237.0],["2012-11-14",15.4999,15.6574,15.0422,15.0948,310622.0],["2012-11-15",15.1173,15.3273,14.7571,15.1623,328245.0],["2012-11-16",15.0798,15.4249,14.7121,15.1623,458301.0],["2012-11-19",15.4024,15.9125,15.0798,15.4549,607842.0],["2012-11-20",15.4324,15.98,15.2598,15.815,444402.0],["2012-11-21",15.6874,16.2201,15.5149,15.83,511416.0],["2012-11-23",15.9275,16.2351,15.7175,16.1976,127823.0],["2012-11-26",16.1751,16.2501,15.7175,15.965,274137.0],["2012-11-27",15.92,16.2501,15.6424,16.2351,579175.0],["2012-11-28",16.0926,16.2951,15.6799,16.0551,289401.0],["2012-11-29",16.0551,16.0551,16.0551,16.0551,0.0],["2012-11-30",16.1151,17.0154,16.0476,16.8653,955942.0],["2012-12-03",17.0304,17.0304,15.6424,15.9725,959293.0],["2012-12-04",15.9425,16.3702,15.6574,16.2201,344626.0],["2012-12-05",16.3176,16.8878,15.965,16.7603,418713.0],["2012-12-06",16.7078,16.8503,16.2501,16.6627,357532.0],["2012-12-07",16.8203,16.9103,16.2501,16.3402,199181.0],["2012-12-10",16.4152,16.8203,16.4152,16.4977,346611.0],["2012-12-11",16.6703,16.9929,16.3777,16.9778,650780.0],["2012-12-12",17.0904,17.2704,16.8728,17.0229,336807.0],["2012-12-13",17.0004,17.2554,16.5877,16.7978,294489.0],["2012-12-14",16.7003,16.8128,16.2051,16.3176,379001.0],["2012-12-17",16.3927,16.6027,16.2876,16.5652,350210.0],["2012-12-18",16.5577,17.1429,16.4002,16.9929,412136.0],["2012-12-19",17.0529,17.1204,16.5427,16.7228,254529.0],["2012-12-20",16.6853,16.8278,16.3402,16.6402,286423.0],["2012-12-21",16.4002,16.4977,15.905,16.4152,1533380.0],["2012-12-24",16.4377,16.7753,15.8825,16.7078,164308.0],["2012-12-26",16.7078,16.9178,16.4152,16.5277,449118.0],["2012-12-27",16.5202,16.9403,16.1001,16.2876,267311.0],["2012-12-28",16.1301,16.6778,15.95,15.965,185405.0],["2012-12-31",16.0326,16.7903,15.9125,16.6853,437204.0],["2013-01-02",17.2479,17.2554,16.5877,16.8353,499751.0],["2013-01-03",16.8353,17.1054,16.3627,16.7153,415983.0],["2013-01-04",16.8353,16.8353,15.755,16.1826,1035863.0],["2013-01-07",16.0626,16.4527,16.0401,16.3251,800445.0],["2013-01-08",16.2576,16.5202,16.0551,16.2951,454578.0],["2013-01-09",16.3477,17.0379,16.3477,17.0229,412633.0],["2013-01-10",17.1054,17.6756,16.9028,17.6381,486224.0],["2013-01-11",17.6606,17.8031,17.398,17.458,326011.0],["2013-01-14",17.383,17.548,17.0304,17.0604,377512.0],["2013-01-15",16.9779,17.9006,16.9779,17.6306,927648.0],["2013-01-16",17.5705,17.5855,17.0454,17.0604,343261.0],["2013-01-17",16.4527,17.0004,15.4774,15.7325,3201160.0],["2013-01-18",15.7325,15.74,15.3573,15.5224,3678200.0],["2013-01-22",15.5599,16.1076,15.0422,15.2673,1577683.0],["2013-01-23",15.3123,15.4324,14.9897,15.2223,1502727.0],["2013-01-24",15.2073,15.5749,15.0948,15.1248,1314715.0],["2013-01-25",15.7024,15.965,15.4549,15.9575,3154374.0],["2013-01-28",16.0776,16.1076,15.6199,15.8225,1007568.0],["2013-01-29",16.0401,16.5577,15.6649,16.4527,2338044.0],["2013-01-30",16.4752,16.8803,16.4527,16.6552,1998755.0],["2013-01-31",16.5877,16.8728,16.4377,16.6928,1001115.0],["2013-02-01",16.7828,17.2254,16.5202,17.0979,1595057.0],["2013-02-04",16.9854,17.1579,16.6928,16.9103,1030278.0],["2013-02-05",16.9929,17.1654,16.8428,17.0004,892527.0],["2013-02-06",16.9253,17.1129,16.7153,17.0304,840033.0],["2013-02-07",17.0079,17.0079,16.3251,16.6703,642093.0],["2013-02-08",16.6853,16.7153,16.3176,16.4677,612061.0],["2013-02-11",16.4077,16.7528,16.2051,16.3026,712458.0],["2013-02-12",16.8128,16.8128,16.0851,16.2051,1318811.0],["2013-02-13",16.4077,16.7078,16.1451,16.6027,971579.0],["2013-02-14",16.6027,16.6627,16.4602,16.5277,680316.0],["2013-02-15",16.6703,16.6703,16.4152,16.6027,668527.0],["2013-02-19",16.6027,16.6853,16.2951,16.6778,842887.0],["2013-02-20",16.6327,16.8128,16.4902,16.5802,1811736.0],["2013-02-21",16.5502,16.7228,15.905,16.1001,2489942.0],["2013-02-22",16.1676,16.5352,16.0175,16.2351,1135019.0],["2013-02-25",16.3777,16.4752,16.1601,16.1601,1160211.0],["2013-02-26",16.1076,16.2351,15.3423,15.3648,1884459.0],["2013-02-27",15.3273,15.7024,15.1923,15.3648,1656859.0],["2013-02-28",15.3874,15.4999,14.8472,15.2223,1309627.0],["2013-03-01",15.0572,15.6949,14.7872,15.6949,1633032.0],["2013-03-04",15.6949,18.4783,15.4699,18.2232,5753772.0],["2013-03-05",18.3958,18.7559,17.3005,18.5233,3063036.0],["2013-03-06",18.5984,19.071,18.1407,18.2232,1172745.0],["2013-03-07",18.2758,18.7559,18.1932,18.5308,1103125.0],["2013-03-08",18.7409,18.7409,18.2082,18.6359,748075.0],["2013-03-11",18.5608,18.8009,18.2157,18.3583,606477.0],["2013-03-12",18.3208,18.5158,18.2232,18.4708,472201.0],["2013-03-13",18.4408,18.4408,17.9232,18.0282,651277.0],["2013-03-14",18.0807,18.3133,17.7356,18.3133,856911.0],["2013-03-15",18.2608,18.3433,17.7956,18.0432,1611190.0],["2013-03-18",17.8256,18.0057,17.563,17.6456,632165.0],["2013-03-19",17.7206,18.1932,17.6306,17.7206,522213.0],["2013-03-20",17.8031,18.1032,17.6381,17.7056,460783.0],["2013-03-21",17.5705,17.6906,17.323,17.4805,391411.0],["2013-03-22",17.5855,17.7281,16.9854,17.0604,455323.0],["2013-03-25",17.1804,17.7956,17.1804,17.593,1234547.0],["2013-03-26",17.8331,18.2382,17.323,17.5405,498882.0],["2013-03-27",17.4505,18.1557,17.0304,17.9156,855421.0],["2013-03-28",17.9532,18.1482,17.6005,17.7206,526308.0],["2013-04-01",17.7881,18.0957,17.7431,17.9532,839537.0],["2013-04-02",18.0432,18.5909,17.9982,18.1932,905930.0],["2013-04-03",18.2382,18.4183,17.458,17.518,912383.0],["2013-04-04",17.6456,17.6456,17.1054,17.473,507197.0],["2013-04-05",17.1654,17.443,17.0379,17.3005,786918.0],["2013-04-08",17.368,17.8106,16.7678,17.0454,767559.0],["2013-04-09",17.1354,17.1729,16.7303,16.9028,572846.0],["2013-04-10",16.9478,17.6306,16.9178,17.353,651649.0],["2013-04-11",17.368,17.7056,17.1504,17.5105,773391.0],["2013-04-12",17.5105,17.8856,17.4205,17.8256,807395.0],["2013-04-15",19.0185,22.2895,18.951,21.2767,5879362.0],["2013-04-16",21.3217,21.4042,20.1589,21.0141,2558570.0],["2013-04-17",21.0141,21.0141,21.0141,21.0141,0.0],["2013-04-18",24.3152,24.9904,23.2948,24.4277,10769894.0],["2013-04-19",24.2551,24.7578,23.6925,23.955,1868326.0],["2013-04-22",24.0751,24.3302,23.3549,24.1951,1516626.0],["2013-04-23",24.2476,24.4727,23.7,23.85,1263338.0],["2013-04-24",23.2723,23.4074,22.6872,22.9122,1786792.0],["2013-04-25",23.3399,24.0001,23.0848,23.1973,1652888.0],["2013-04-26",24.5702,26.2358,24.1201,25.508,7734160.0],["2013-04-29",25.418,26.0707,24.9979,25.9657,3345488.0],["2013-04-30",25.5831,25.7931,24.9679,25.3205,2645936.0],["2013-05-01",25.5906,25.9357,25.2304,25.253,1757132.0],["2013-05-02",25.3355,25.7481,25.268,25.7331,1541818.0],["2013-05-03",25.8832,26.3333,25.1479,25.4105,1180067.0],["2013-05-06",25.2229,25.6281,24.5177,24.5852,956563.0],["2013-05-07",24.6003,24.6753,23.9701,24.0976,1694586.0],["2013-05-08",23.9851,24.2251,23.4074,23.6625,771530.0],["2013-05-09",23.7675,24.7353,23.4299,23.4899,1663685.0],["2013-05-10",23.6024,26.8585,23.3023,26.2133,5802668.0],["2013-05-13",29.8519,30.9322,28.8466,30.9097,10222986.0],["2013-05-14",31.3674,31.8175,30.302,31.4124,3995151.0],["2013-05-15",31.2473,31.5324,30.5271,30.6772,1970336.0],["2013-05-16",30.6697,30.8272,29.6643,29.6643,2033130.0],["2013-05-17",29.6043,29.8069,29.2742,29.7019,1005334.0],["2013-05-20",29.6118,29.6118,27.6462,27.7663,2347103.0],["2013-05-21",27.8638,28.6365,27.7587,28.1489,1571975.0],["2013-05-22",28.0363,28.4715,26.911,27.1661,2226230.0],["2013-05-23",26.9635,27.9313,26.3333,27.5937,2205753.0],["2013-05-24",27.4737,27.4737,27.0385,27.1886,1332338.0],["2013-05-28",27.5412,27.9163,25.9957,26.6709,2935089.0],["2013-05-29",26.5509,26.6559,26.1007,26.5134,1193470.0],["2013-05-30",26.5809,27.2636,26.5209,27.0235,1923054.0],["2013-05-31",26.9035,27.121,26.2583,26.2883,1087116.0],["2013-06-03",26.3408,26.6559,25.8081,26.6259,2223500.0],["2013-06-04",26.4608,26.7984,26.1232,26.2733,1132909.0],["2013-06-05",26.2133,26.3783,24.6753,24.8853,3304038.0],["2013-06-06",24.9304,25.8531,24.8703,25.7631,2041817.0],["2013-06-07",25.6731,26.6934,25.388,26.6409,2174108.0],["2013-06-10",26.6634,27.6087,26.3258,27.1661,1562915.0],["2013-06-11",26.971,27.8038,26.5134,27.2711,1330724.0],["2013-06-12",27.3611,27.7662,26.866,26.866,1426654.0],["2013-06-13",26.8735,27.1661,26.2133,26.5434,1952341.0],["2013-06-14",26.2283,27.1586,25.8907,27.0385,1467979.0],["2013-06-17",27.2486,27.3236,26.4083,26.5659,877883.0],["2013-06-18",26.6334,26.8059,26.3183,26.7909,610324.0],["2013-06-19",26.8435,26.9785,26.3333,26.4458,638246.0],["2013-06-20",26.1908,26.7084,25.433,25.5981,1705010.0],["2013-06-21",27.5712,28.6515,27.046,28.2089,5038212.0],["2013-06-24",28.2164,29.0342,27.2861,28.2089,1101884.0],["2013-06-25",28.4565,28.7566,27.3386,28.0663,1250680.0],["2013-06-26",28.1864,29.3417,27.9313,28.509,1570734.0],["2013-06-27",28.659,29.4018,28.4039,29.2667,1512034.0],["2013-06-28",29.1017,29.5968,28.3139,28.9066,9696057.0],["2013-07-01",29.1542,30.0545,28.8541,29.1992,1123477.0],["2013-07-02",29.2217,29.5818,28.599,28.8166,839040.0],["2013-07-03",28.7866,29.5368,28.509,28.8241,1318935.0],["2013-07-05",29.1017,29.6794,28.6515,29.6794,802182.0],["2013-07-08",29.7919,30.137,29.1767,29.7469,747082.0],["2013-07-09",29.7394,29.9119,28.8841,29.8444,814344.0],["2013-07-10",29.8894,30.7822,29.6118,30.7147,1314219.0],["2013-07-11",31.2398,31.9976,30.9773,31.9901,1297341.0],["2013-07-12",32.0951,32.2302,30.7597,31.5775,1461029.0],["2013-07-15",31.5549,31.81,30.5196,31.1648,840902.0],["2013-07-16",31.0523,31.1648,29.8669,30.227,807146.0],["2013-07-17",30.3771,30.4071,29.5443,29.7394,1215187.0],["2013-07-18",29.8444,29.8444,29.1842,29.2142,977288.0],["2013-07-19",29.1842,29.5068,29.0492,29.0717,953833.0],["2013-07-22",28.614,28.9291,27.9088,28.8391,1459912.0],["2013-07-23",28.7416,29.7094,28.7341,29.1767,2315582.0],["2013-07-24",29.1692,29.1917,28.0738,28.509,1546410.0],["2013-07-25",28.2614,28.4865,27.5937,27.9763,1195579.0],["2013-07-26",27.7587,28.1264,27.106,27.4587,1063537.0],["2013-07-29",27.3536,27.7587,27.031,27.3836,1192105.0],["2013-07-30",27.3161,27.8338,27.091,27.4361,1073465.0],["2013-07-31",27.6987,29.0041,27.6312,28.9291,1370685.0],["2013-08-01",29.0867,29.2592,28.3214,28.8241,715312.0],["2013-08-02",28.8616,29.1392,28.539,29.0492,486844.0],["2013-08-05",29.0492,29.8069,29.0266,29.3042,633779.0],["2013-08-06",29.2367,29.2367,27.8863,28.2989,755024.0],["2013-08-07",28.2014,28.2614,27.2636,27.6462,843880.0],["2013-08-08",27.6387,27.8188,27.0385,27.6162,617770.0],["2013-08-09",27.5187,28.2314,27.4737,27.9088,388929.0],["2013-08-12",27.8638,27.9688,27.1961,27.3011,493670.0],["2013-08-13",27.8263,27.8263,27.0835,27.6087,609331.0],["2013-08-14",27.6387,28.4865,27.6087,27.6537,536608.0],["2013-08-15",27.5337,27.7287,27.0685,27.076,467361.0],["2013-08-16",27.5787,27.5787,26.0782,26.9935,540331.0],["2013-08-19",26.9935,27.4136,26.7759,26.8735,324397.0],["2013-08-20",26.8134,27.9163,26.7309,26.926,449242.0],["2013-08-21",26.7909,27.5037,26.7609,27.1661,547033.0],["2013-08-22",27.1736,27.3386,26.8585,27.076,190245.0],["2013-08-23",27.1736,27.2636,26.7459,27.0985,405435.0],["2013-08-26",27.1436,28.704,27.1436,28.509,1009181.0],["2013-08-27",28.2614,28.3889,27.4436,27.4737,526308.0],["2013-08-28",27.3761,27.7062,27.0235,27.2261,392901.0],["2013-08-29",27.1661,27.9388,27.1511,27.2636,382104.0],["2013-08-30",27.2336,27.3986,26.7834,26.896,874409.0],["2013-09-03",27.106,28.554,27.016,28.0738,848472.0],["2013-09-04",28.0288,28.0738,27.4211,27.4812,806030.0],["2013-09-05",28.0363,28.1939,27.4061,27.5412,893024.0],["2013-09-06",27.5487,28.5015,27.5037,28.1489,1382722.0],["2013-09-09",28.2389,28.7716,28.0588,28.3514,778603.0],["2013-09-10",28.3514,28.3514,28.3514,28.3514,0.0],["2013-09-11",29.0642,29.4693,28.659,29.0642,2097662.0],["2013-09-12",28.9216,31.3599,28.8841,30.9022,3132656.0],["2013-09-13",30.4446,31.0448,30.3171,30.5346,1309379.0],["2013-09-16",30.7222,31.2098,30.4296,31.0148,1109950.0],["2013-09-17",31.0973,31.3374,30.6772,30.7597,629187.0],["2013-09-18",30.7972,31.1123,30.4746,30.6246,894016.0],["2013-09-19",30.6397,31.2398,30.032,30.9097,1161700.0],["2013-09-20",31.0373,32.1476,30.8947,31.585,2319305.0],["2013-09-23",31.645,31.72,30.5796,30.9247,1213202.0],["2013-09-24",30.8272,31.5399,30.6096,30.9848,756638.0],["2013-09-25",31.1348,31.3374,30.7672,30.8197,924669.0],["2013-09-26",30.8647,31.3749,30.7822,31.0898,738023.0],["2013-09-27",31.0298,31.8775,30.7672,31.0298,1017000.0],["2013-09-30",30.9623,30.9623,30.3846,30.6622,999129.0],["2013-10-01",30.5646,31.2248,30.4746,31.1573,1629185.0],["2013-10-02",30.6922,31.0223,30.3921,30.5496,1265820.0],["2013-10-03",30.5496,30.7897,29.8219,30.167,1545417.0],["2013-10-04",30.3171,30.7447,30.137,30.2495,554851.0],["2013-10-07",30.137,30.137,29.1542,29.3267,701165.0],["2013-10-08",29.3192,29.4393,27.3911,27.7587,1787661.0],["2013-10-09",27.7437,27.7587,25.8982,26.7384,1817693.0],["2013-10-10",26.941,27.8263,26.941,27.6237,984237.0],["2013-10-11",27.5112,27.5937,26.866,27.2111,807271.0],["2013-10-14",27.0985,27.2561,26.5659,27.0835,966739.0],["2013-10-15",27.091,27.2711,26.6559,26.7459,977288.0],["2013-10-16",26.9035,27.0385,26.2283,26.6559,1281333.0],["2013-10-17",26.4908,26.5809,25.8682,26.3483,1944027.0],["2013-10-18",26.8435,26.8435,25.5981,25.6356,1406922.0],["2013-10-21",25.7631,25.9957,25.433,25.5981,1092452.0],["2013-10-22",26.5809,28.3364,26.4008,27.2336,2278848.0],["2013-10-23",28.1639,28.1789,26.7684,27.0685,996771.0],["2013-10-24",27.1285,27.8563,27.061,27.121,1192849.0],["2013-10-25",27.7738,29.3643,27.046,29.3117,2035861.0],["2013-10-28",29.2817,29.4468,28.1339,28.2539,1314591.0],["2013-10-29",28.2389,28.629,27.8338,28.1564,889921.0],["2013-10-30",27.5562,28.1789,27.2411,27.3086,1241248.0],["2013-10-31",27.3911,27.9538,27.2336,27.4887,835565.0],["2013-11-01",27.5712,28.2914,27.1436,27.4361,977163.0],["2013-11-04",27.5412,28.0138,27.2711,27.6387,690617.0],["2013-11-05",27.6312,27.7738,27.136,27.7137,627574.0],["2013-11-06",27.7587,28.1189,25.6731,25.9732,1869194.0],["2013-11-07",26.0632,26.6034,25.268,25.313,1336061.0],["2013-11-08",25.433,26.6634,25.313,25.9732,885454.0],["2013-11-11",26.0632,26.4008,25.523,26.3633,533878.0],["2013-11-12",26.2508,26.836,25.403,25.8081,996523.0],["2013-11-13",25.7406,26.5809,25.388,26.4008,792751.0],["2013-11-14",26.2958,26.6784,26.0182,26.5734,625960.0],["2013-11-15",26.5959,27.3386,26.4533,27.0235,809132.0],["2013-11-18",27.0835,27.2636,26.8059,26.8585,852939.0],["2013-11-19",26.7984,27.5712,26.5059,27.5337,942664.0],["2013-11-20",27.6462,28.509,27.1661,27.3086,1152889.0],["2013-11-21",27.3686,27.8188,26.956,27.6537,614047.0],["2013-11-22",27.7587,27.9238,27.4662,27.8338,620996.0],["2013-11-25",27.8488,28.2539,27.7062,27.8188,953584.0],["2013-11-26",27.8938,28.0288,27.6687,27.9163,438942.0],["2013-11-27",27.9388,28.1189,27.6537,28.0588,709976.0],["2013-11-29",28.2089,28.4265,27.9538,28.3289,350086.0],["2013-12-02",28.3214,28.6965,27.6087,28.4039,617273.0],["2013-12-03",28.2839,28.2839,27.3836,27.5862,1244847.0],["2013-12-04",27.4587,27.7512,26.986,27.6987,1434348.0],["2013-12-05",27.7512,27.8263,26.2958,26.6709,2195453.0],["2013-12-06",27.9913,28.6815,27.1586,28.0138,2391283.0],["2013-12-09",28.0063,28.7341,27.2036,27.3086,2542064.0],["2013-12-10",27.3011,28.4265,27.2111,27.5862,930502.0],["2013-12-11",27.7287,27.7287,26.3333,26.4308,1269047.0],["2013-12-12",26.4158,26.9185,26.2583,26.4383,1203894.0],["2013-12-13",26.5809,26.8435,26.3858,26.7234,409034.0],["2013-12-16",26.7009,27.121,26.2958,26.4458,727971.0],["2013-12-17",26.5809,27.3086,26.3183,27.0535,786174.0],["2013-12-18",27.0535,27.7738,26.0932,26.821,2236778.0],["2013-12-19",26.986,27.0535,25.8757,26.2433,1368575.0],["2013-12-20",26.3558,26.6034,25.6806,25.8832,2829728.0],["2013-12-23",26.0332,26.1232,25.4855,25.5531,1047776.0],["2013-12-24",25.7406,25.8231,25.2304,25.508,738395.0],["2013-12-26",25.6281,25.7856,25.268,25.6056,749316.0],["2013-12-27",25.9807,25.9807,25.5005,25.7106,440307.0],["2013-12-30",25.6656,26.3558,25.4405,26.2583,689376.0],["2013-12-31",26.4908,26.7684,26.2658,26.7459,765821.0],["2014-01-02",26.6784,27.4812,26.5134,27.2336,1039462.0],["2014-01-03",27.3911,27.6162,27.1886,27.2861,1016627.0],["2014-01-06",27.4361,27.5562,26.6409,26.866,1731195.0],["2014-01-07",26.9335,27.4061,26.7009,27.2486,1025190.0],["2014-01-08",27.1811,27.8938,26.926,27.6912,975798.0],["2014-01-09",27.8188,28.1264,27.1886,27.8938,931867.0],["2014-01-10",27.8938,28.5765,27.6012,28.539,837427.0],["2014-01-13",28.7115,29.6193,28.2614,28.614,1214691.0],["2014-01-14",28.6215,29.1392,28.3889,29.1092,1297341.0],["2014-01-15",29.0341,29.0341,27.9763,28.7866,1042440.0],["2014-01-16",28.7941,29.3042,28.6065,28.9741,1665670.0],["2014-01-17",29.0341,29.2967,28.4415,28.614,1268923.0],["2014-01-21",28.7115,28.8766,27.9913,28.8316,1048149.0],["2014-01-22",28.8541,29.0116,28.5315,28.8316,922808.0],["2014-01-23",28.7716,28.8091,28.434,28.689,984485.0],["2014-01-24",28.3439,28.689,27.8563,28.2089,1838045.0],["2014-01-27",28.2314,28.3064,26.7159,27.4286,1283442.0],["2014-01-28",27.4511,28.3289,27.3911,28.0438,1147677.0],["2014-01-29",27.8488,28.2089,27.2111,27.7587,726357.0],["2014-01-30",27.9238,28.7266,27.9238,28.479,1019606.0],["2014-01-31",28.1414,28.4115,27.5262,27.6237,1223626.0],["2014-02-03",27.091,27.7062,26.0932,26.9935,2172371.0],["2014-02-04",27.2561,27.5937,26.926,27.121,1188506.0],["2014-02-05",27.121,27.1511,25.8907,27.076,2300690.0],["2014-02-06",27.046,27.1511,26.6409,27.106,1757256.0],["2014-02-07",25.8832,27.8638,25.8832,27.4436,1366713.0],["2014-02-10",27.5337,28.3964,27.4587,28.1714,1215684.0],["2014-02-11",28.2689,28.464,27.9313,28.3364,814965.0],["2014-02-12",28.4039,29.2742,28.3214,28.8091,975674.0],["2014-02-13",28.509,28.8841,28.1489,28.8616,893520.0],["2014-02-14",29.1992,30.3621,29.0867,29.7469,1388431.0],["2014-02-18",29.9119,30.4971,29.9119,30.3771,1015138.0],["2014-02-19",30.137,30.6247,29.8594,30.242,750681.0],["2014-02-20",30.017,30.6021,29.6718,29.9945,811242.0],["2014-02-21",29.9419,29.9869,29.0942,29.4768,1184410.0],["2014-02-24",29.5968,30.017,29.3643,29.8444,632290.0],["2014-02-25",29.9344,30.212,29.5893,29.8819,470215.0],["2014-02-26",29.9419,30.197,29.1917,29.4243,430379.0],["2014-02-27",29.4168,29.6118,28.8616,29.1767,465003.0],["2014-02-28",29.1467,29.2967,27.1736,27.7587,1069246.0],["2014-03-03",27.7437,28.0213,27.106,27.6687,1102380.0],["2014-03-04",27.9538,28.0513,27.0235,27.1811,2359389.0],["2014-03-05",27.3311,27.3311,26.6934,26.8735,989822.0],["2014-03-06",26.9335,27.7587,26.1232,26.1908,962892.0],["2014-03-07",26.3408,26.5359,25.4555,26.1532,1264579.0],["2014-03-10",26.0707,26.1232,25.238,25.9057,813351.0],["2014-03-11",25.9132,26.1983,25.1029,25.3055,1000867.0],["2014-03-12",25.1929,26.3408,25.1254,26.2883,964009.0],["2014-03-13",26.3633,26.5584,25.1329,25.463,873168.0],["2014-03-14",25.5455,26.1757,25.1329,25.4705,775997.0],["2014-03-17",25.5005,25.8156,24.6903,24.8253,845245.0],["2014-03-18",24.8703,25.478,24.7578,25.343,458053.0],["2014-03-19",25.5606,26.2133,25.2229,25.7781,838420.0],["2014-03-20",25.6281,25.8907,24.6828,24.8478,815089.0],["2014-03-21",25.1179,25.2229,23.4599,24.2927,1830351.0],["2014-03-24",24.3077,24.5627,22.8072,23.5349,2635015.0],["2014-03-25",24.0226,24.0226,22.9797,23.3774,1199551.0],["2014-03-26",23.4449,23.7975,23.0548,23.0848,1285428.0],["2014-03-27",22.9122,23.3248,22.4171,22.6646,1771279.0],["2014-03-28",22.7772,23.3924,22.4246,22.6346,1067756.0],["2014-03-31",23.2348,23.4599,22.5221,23.2123,788656.0],["2014-04-01",22.8597,24.7428,22.5296,23.5049,1449736.0],["2014-04-02",24.0076,24.0076,22.4921,23.0323,1084510.0],["2014-04-03",23.5649,23.5649,21.8694,22.132,1902081.0],["2014-04-04",22.162,22.6421,20.9916,21.2842,1810247.0],["2014-04-07",21.2842,21.8319,20.8416,21.7043,1748941.0],["2014-04-08",21.5693,22.1095,20.9466,21.7268,1734173.0],["2014-04-09",21.7569,22.3946,21.7419,22.222,1339287.0],["2014-04-10",22.2895,22.3195,20.8341,21.0141,1719281.0],["2014-04-11",20.8116,21.7569,20.5115,20.9991,1537723.0],["2014-04-14",21.1492,21.5843,20.0388,20.3989,1557951.0],["2014-04-15",20.4289,20.9616,19.5362,20.3989,2285674.0],["2014-04-16",20.504,20.8491,20.0388,20.3539,1115783.0],["2014-04-17",20.2714,20.5715,19.7612,19.8588,846610.0],["2014-04-21",19.8287,20.2564,19.6187,19.9938,945022.0],["2014-04-22",20.0463,21.1792,20.0463,20.669,1892153.0],["2014-04-23",21.0741,21.0741,20.0763,20.3089,1278478.0],["2014-04-24",20.7965,20.8866,19.7912,20.1063,1165547.0],["2014-04-25",19.8813,19.9338,19.5962,19.7012,888928.0],["2014-04-28",19.7762,20.2114,19.6037,19.8663,918464.0],["2014-04-29",20.4965,20.744,19.8062,20.3389,837551.0],["2014-04-30",20.2414,20.474,19.9188,20.1964,1172000.0],["2014-05-01",20.699,20.699,19.9863,20.0988,1378875.0],["2014-05-02",20.1138,20.2114,19.6262,20.0463,792254.0],["2014-05-05",19.9938,20.3314,19.7612,20.2489,703275.0],["2014-05-06",20.609,20.9466,20.2114,20.3989,1239635.0],["2014-05-07",20.0613,20.3689,18.8384,20.3539,3400464.0],["2014-05-08",20.3689,20.7065,20.1213,20.1739,1892525.0],["2014-05-09",20.0538,20.2114,19.5587,20.1513,976171.0],["2014-05-12",20.2564,20.2939,19.5437,20.0163,1054105.0],["2014-05-13",19.8287,20.6165,19.8062,20.2864,778728.0],["2014-05-14",20.4364,21.8319,20.3539,21.6518,1210720.0],["2014-05-15",21.6143,22.0344,20.8341,21.2842,740505.0],["2014-05-16",21.1567,21.3142,20.2564,20.534,2261971.0],["2014-05-19",20.3989,20.7891,20.3314,20.699,850085.0],["2014-05-20",20.594,20.729,20.1288,20.2264,741373.0],["2014-05-21",20.6915,20.6915,20.2489,20.5115,990318.0],["2014-05-22",20.5265,21.4643,20.519,21.4117,800693.0],["2014-05-23",21.4943,21.6443,20.9541,21.0066,777611.0],["2014-05-27",21.0966,21.5993,21.0366,21.5468,917471.0],["2014-05-28",21.4793,21.7193,21.1117,21.3442,552121.0],["2014-05-29",21.4042,21.7494,21.3292,21.4943,1014766.0],["2014-05-30",21.5318,21.7494,21.1792,21.4943,572225.0],["2014-06-02",20.8866,21.5243,20.2039,21.4943,1503347.0],["2014-06-03",22.4475,22.4475,20.8181,21.5071,1560800.0],["2014-06-04",21.833,22.5592,21.2464,22.5033,869900.0],["2014-06-05",22.6244,23.5182,22.5778,23.1737,1397100.0],["2014-06-06",23.2109,23.4623,22.9502,23.0806,928700.0],["2014-06-09",23.0806,24.2071,22.9037,23.9371,1042600.0],["2014-06-10",24.2071,24.4399,23.1551,23.6485,1246000.0],["2014-06-11",23.9744,24.8309,23.4157,24.5795,1026600.0],["2014-06-12",24.2071,24.5237,23.5275,24.0675,1140900.0],["2014-06-13",24.0675,24.3002,23.5461,23.844,645000.0],["2014-06-16",24.2071,26.0506,24.0954,25.5944,2026600.0],["2014-06-17",25.5106,26.1344,25.1475,26.0971,2106900.0],["2014-06-18",26.1065,26.4603,25.613,26.423,1275500.0],["2014-06-19",26.4044,27.4844,26.032,27.2982,1377100.0],["2014-06-20",27.4658,27.9127,26.8234,27.6334,4647300.0],["2014-06-23",27.5403,28.3689,27.4285,27.9034,1567800.0],["2014-06-24",27.7823,28.1641,27.4565,27.6706,1297100.0],["2014-06-25",27.6427,27.9965,27.2051,27.7916,1204000.0],["2014-06-26",27.922,27.9313,27.2516,27.8661,499200.0],["2014-06-27",27.9034,28.3317,27.6706,28.0244,9756000.0],["2014-06-30",27.9872,28.2106,27.4472,27.7265,875500.0],["2014-07-01",27.801,28.3782,27.7544,28.2479,791700.0],["2014-07-02",28.1548,28.583,27.9685,28.2572,766300.0],["2014-07-03",29.5699,29.6072,28.2665,28.3037,1103700.0],["2014-07-07",28.3503,28.4527,27.2423,27.6241,1125800.0],["2014-07-08",27.652,27.652,26.7954,27.2796,931400.0],["2014-07-09",27.2144,27.5403,26.5627,27.0003,740800.0],["2014-07-10",26.4416,27.1027,26.1716,26.963,825700.0],["2014-07-11",26.9258,27.2889,26.6837,26.9351,445800.0],["2014-07-14",27.2051,27.2982,26.6837,26.9723,470300.0],["2014-07-15",27.0934,27.1027,26.0227,26.1344,1045600.0],["2014-07-16",26.3765,26.6465,25.734,26.2647,457100.0],["2014-07-17",26.004,26.3206,24.7937,25.0171,912600.0],["2014-07-18",24.9054,26.1437,24.7471,26.0413,712900.0],["2014-07-21",25.8923,26.2461,25.1568,25.8923,583000.0],["2014-07-22",25.9761,26.2089,25.6968,25.7713,999800.0],["2014-07-23",25.0451,25.2033,23.4716,23.574,2755500.0],["2014-07-24",22.6337,22.8106,21.7585,22.2333,2885300.0],["2014-07-25",21.7585,22.1588,20.9578,21.3581,1532900.0],["2014-07-28",20.9764,21.1068,20.3154,20.483,1463900.0],["2014-07-29",20.3526,20.7064,20.0361,20.2874,1319500.0],["2014-07-30",20.3899,20.8461,20.2223,20.4364,670100.0],["2014-07-31",20.0826,20.3899,19.794,20.2036,788000.0],["2014-08-01",20.2223,20.7995,20.0267,20.604,643400.0],["2014-08-04",20.6412,20.9485,19.8219,20.2781,497500.0],["2014-08-05",20.1012,20.8088,19.8312,20.483,608600.0],["2014-08-06",20.3247,20.7343,20.0267,20.185,676200.0],["2014-08-07",19.5705,20.8554,19.5612,20.483,619100.0],["2014-08-08",20.483,21.2464,20.3061,21.0974,645500.0],["2014-08-11",21.0881,21.2185,20.5109,20.604,665900.0],["2014-08-12",20.5667,21.0043,20.483,20.8554,390900.0],["2014-08-13",20.9392,21.3674,20.8554,21.0695,432000.0],["2014-08-14",21.1719,21.3209,20.6971,21.1347,341400.0],["2014-08-15",21.5723,21.6468,20.7436,21.1347,413600.0],["2014-08-18",21.3302,21.7771,21.0136,21.7119,580700.0],["2014-08-19",21.7864,21.8516,21.2092,21.6933,419700.0],["2014-08-20",21.5723,21.7026,21.144,21.1905,346800.0],["2014-08-21",21.2371,21.2371,20.2502,20.4643,492700.0],["2014-08-22",20.483,20.9112,20.1571,20.5854,478500.0],["2014-08-25",20.7436,21.023,20.2688,21.0043,553300.0],["2014-08-26",21.1456,22.1153,21.1267,21.8611,852000.0],["2014-08-27",21.814,21.8893,21.5881,21.6822,489400.0],["2014-08-28",21.654,21.8046,20.8914,21.6163,509400.0],["2014-08-29",21.6445,22.3601,21.5975,22.1812,495500.0],["2014-09-02",22.3506,22.4448,21.3903,21.5504,612700.0],["2014-09-03",21.654,21.7481,20.5336,20.6842,504200.0],["2014-09-04",20.7031,20.9667,20.0158,20.1947,400300.0],["2014-09-05",20.044,20.044,19.2344,19.7428,329300.0],["2014-09-08",19.6957,19.9405,19.4886,19.884,469200.0],["2014-09-09",19.8275,20.0064,19.1308,19.1685,410200.0],["2014-09-10",19.2344,19.4603,18.8672,19.1308,571600.0],["2014-09-11",19.0178,19.1308,18.7166,18.8201,515500.0],["2014-09-12",18.8578,18.9519,17.7751,17.8127,734900.0],["2014-09-15",17.8504,17.8504,16.9654,17.3797,692900.0],["2014-09-16",17.2478,17.615,17.0031,17.3702,566200.0],["2014-09-17",17.4361,17.9728,17.2196,17.3326,901500.0],["2014-09-18",17.3985,17.615,17.3232,17.5397,451600.0],["2014-09-19",17.5774,17.8692,17.4267,17.6244,2333200.0],["2014-09-22",17.5868,17.7562,16.7112,16.9748,659200.0],["2014-09-23",16.8618,17.0125,16.457,16.5041,611800.0],["2014-09-24",16.5888,17.069,16.5135,16.8524,680300.0],["2014-09-25",16.7112,17.0407,16.4476,16.7112,648200.0],["2014-09-26",16.7677,16.9466,16.5982,16.7677,787500.0],["2014-09-29",16.4853,16.7865,16.4099,16.7206,631200.0],["2014-09-30",16.6547,16.9466,16.0616,16.0898,822800.0],["2014-10-01",16.1181,16.9277,15.2048,15.2425,966100.0],["2014-10-02",15.1954,15.8262,14.9977,15.2237,935200.0],["2014-10-03",15.3743,15.9863,15.1013,15.9204,647500.0],["2014-10-06",15.911,16.1557,15.6191,15.798,1075600.0],["2014-10-07",15.6662,16.1557,15.5626,15.7791,940000.0],["2014-10-08",15.7509,16.2499,15.6097,16.0616,1928500.0],["2014-10-09",16.0145,16.1275,15.1107,15.2425,1527800.0],["2014-10-10",15.1295,15.8921,14.9036,15.2896,1899400.0],["2014-10-13",15.3084,15.8827,14.9036,15.0166,620400.0],["2014-10-14",15.1672,15.6097,14.913,15.186,784000.0],["2014-10-15",14.9695,16.1087,14.8377,16.0522,1256200.0],["2014-10-16",15.8168,17.7751,15.3272,17.3043,1271300.0],["2014-10-17",17.6621,17.6809,15.6568,16.2593,1135100.0],["2014-10-20",16.1463,16.9466,15.9863,16.8995,794300.0],["2014-10-21",17.0407,17.5868,16.5982,17.5491,1075300.0],["2014-10-22",17.3137,17.3514,15.4967,15.9863,1503800.0],["2014-10-23",16.184,16.4947,15.911,16.1651,2375100.0],["2014-10-24",16.1651,16.2781,15.8168,16.0804,624300.0],["2014-10-27",15.9957,16.0145,15.4496,15.6944,932600.0],["2014-10-28",15.685,15.7697,15.2519,15.4873,1105000.0],["2014-10-29",15.5155,15.5155,14.6494,14.8188,1000200.0],["2014-10-30",14.6964,15.459,14.6964,15.2613,1356400.0],["2014-10-31",15.4967,15.6379,14.6682,15.0825,1053300.0],["2014-11-03",15.1484,15.3649,14.2351,14.4611,994200.0],["2014-11-04",14.3669,15.0071,13.8303,14.2822,1351300.0],["2014-11-05",14.3952,14.5458,13.6514,13.7361,682400.0],["2014-11-06",13.802,14.2257,13.3031,13.5573,1696600.0],["2014-11-07",13.5008,13.7456,13.1336,13.4349,1367500.0],["2014-11-10",13.5102,13.642,12.5028,12.6534,1314900.0],["2014-11-11",12.6252,12.7099,12.0321,12.1733,1265000.0],["2014-11-12",12.1168,12.5875,12.0321,12.5405,793000.0],["2014-11-13",12.5781,12.8982,12.3333,12.5593,2729400.0],["2014-11-14",12.6064,12.6158,12.2769,12.4557,1010300.0],["2014-11-17",12.4557,12.8041,12.371,12.5216,629400.0],["2014-11-18",12.5311,13.0677,12.5028,12.5687,632900.0],["2014-11-19",12.597,12.9359,12.3522,12.7005,780700.0],["2014-11-20",12.6534,13.2748,12.5781,13.1901,739700.0],["2014-11-21",13.7077,13.8803,13.1134,13.3914,663600.0],["2014-11-24",13.4585,14.8101,13.4106,14.5704,1148900.0],["2014-11-25",14.6184,14.7046,14.0912,14.6855,903800.0],["2014-11-26",14.6663,14.7046,14.35,14.6184,495200.0],["2014-11-28",14.5992,15.1839,14.4075,14.5033,392000.0],["2014-12-01",14.4746,14.5992,13.4106,13.4201,659600.0],["2014-12-02",12.9792,13.1613,12.7108,12.9409,815200.0],["2014-12-03",12.9888,13.3339,12.6437,12.8738,1059100.0],["2014-12-04",12.845,12.845,12.3657,12.4424,610600.0],["2014-12-05",12.4232,12.5862,12.2219,12.4232,607100.0],["2014-12-08",12.4232,12.5478,12.0398,12.3657,625200.0],["2014-12-09",12.2027,12.8929,12.0973,12.8642,861400.0],["2014-12-10",12.8833,12.9984,12.4232,12.6629,723800.0],["2014-12-11",12.7204,13.3722,12.6629,13.1901,871100.0],["2014-12-12",13.0559,13.1805,12.4424,12.8354,1340300.0],["2014-12-15",12.8642,13.1134,12.3274,12.4424,955700.0],["2014-12-16",12.452,12.9313,12.1069,12.4232,799000.0],["2014-12-17",12.4328,14.0336,12.3753,13.7269,1793100.0],["2014-12-18",13.8707,14.7046,13.4968,14.5992,1597100.0],["2014-12-19",14.5704,14.8197,14.2733,14.5896,4634300.0],["2014-12-22",14.4362,14.5225,13.909,14.4075,605900.0],["2014-12-23",14.4267,14.4267,13.5735,13.7365,536200.0],["2014-12-24",13.7461,14.0049,13.7269,13.9474,296200.0],["2014-12-26",14.0624,14.5896,13.9282,14.4075,362900.0],["2014-12-29",14.3691,14.4267,14.0816,14.2254,558200.0],["2014-12-30",14.1391,14.3979,13.8323,13.8611,439000.0],["2014-12-31",13.8707,14.2541,13.4393,13.5639,770300.0],["2015-01-02",13.7269,14.072,13.1997,13.2955,784600.0],["2015-01-05",13.1901,13.7556,12.9409,13.5448,1054500.0],["2015-01-06",13.6406,13.7461,12.5574,12.7491,1195300.0],["2015-01-07",12.8738,12.9025,12.3274,12.6053,844700.0],["2015-01-08",12.6054,12.7875,12.4616,12.5574,672800.0],["2015-01-09",12.5287,12.5574,12.1932,12.3082,565600.0],["2015-01-12",12.3369,12.6916,11.5701,11.7714,847700.0],["2015-01-13",11.9056,11.9439,11.3975,11.6564,1222200.0],["2015-01-14",11.5317,12.3657,11.4742,12.0781,823100.0],["2015-01-15",12.1644,12.2219,11.1483,11.1962,841100.0],["2015-01-16",11.1387,11.5605,11.0237,11.2633,726300.0],["2015-01-20",11.3209,11.5413,10.8416,11.3209,1000900.0],["2015-01-21",11.2346,11.3496,10.947,11.0524,406600.0],["2015-01-22",11.1675,11.6372,10.6978,11.4934,1277400.0],["2015-01-23",11.4838,11.6276,10.9566,11.2921,1011000.0],["2015-01-26",11.2058,11.3592,10.9278,11.2921,723200.0],["2015-01-27",11.0812,11.3209,10.9758,11.0045,425100.0],["2015-01-28",11.1004,11.2825,10.4198,10.4869,971200.0],["2015-01-29",10.391,10.8703,10.161,10.8511,1062000.0],["2015-01-30",10.7457,10.9662,10.5827,10.8032,726900.0],["2015-02-02",10.8703,10.9662,10.1418,10.2377,785600.0],["2015-02-03",10.2377,11.5413,10.1993,11.4551,1486200.0],["2015-02-04",11.4742,11.6276,10.9278,11.5222,1739900.0],["2015-02-05",11.618,12.2794,11.4551,11.9919,1454100.0],["2015-02-06",12.011,12.3178,11.9823,12.1261,1080700.0],["2015-02-09",12.1644,12.6053,11.8672,12.5095,924800.0],["2015-02-10",12.6437,12.7587,12.3274,12.7587,584300.0],["2015-02-11",12.7012,12.8738,12.5095,12.7204,728000.0],["2015-02-12",12.8067,13.3435,12.7587,13.2859,665600.0],["2015-02-13",13.3147,14.4554,13.3147,14.2349,1404700.0],["2015-02-17",14.1678,14.7909,14.1391,14.7622,1478300.0],["2015-02-18",14.7622,14.9443,14.5129,14.8388,1196500.0],["2015-02-19",14.9251,16.7944,14.7238,16.363,1728800.0],["2015-02-20",16.3917,17.7433,15.9987,17.4654,1403400.0],["2015-02-23",17.4749,17.6091,16.0371,16.756,1265200.0],["2015-02-24",16.7752,16.7752,16.2096,16.3726,675000.0],["2015-02-25",16.4301,17.5325,16.3822,17.3695,909000.0],["2015-02-26",17.427,17.8584,17.1586,17.3407,883200.0],["2015-02-27",17.3599,17.5133,17.1586,17.312,754400.0],["2015-03-02",17.6954,18.6923,17.3024,18.4239,1468600.0],["2015-03-03",18.4527,19.0854,18.146,18.7499,2161000.0],["2015-03-04",18.6348,18.9032,18.3568,18.8265,878600.0],["2015-03-05",18.9991,19.6413,18.7882,19.0374,1031500.0],["2015-03-06",19.0662,19.3154,18.261,18.7882,974700.0],["2015-03-09",18.9895,20.2836,18.7978,19.3634,1707500.0],["2015-03-10",19.1304,19.4604,18.7713,19.1692,1071500.0],["2015-03-11",19.1692,19.8486,18.6354,18.7713,1002100.0],["2015-03-12",19.2469,19.2663,18.3151,18.6257,838700.0],["2015-03-13",18.5966,18.6257,16.568,17.0533,1869600.0],["2015-03-16",17.2863,17.3251,16.5195,16.9563,845200.0],["2015-03-17",16.8301,17.7328,16.5098,17.5775,1094100.0],["2015-03-18",17.5192,17.5969,16.8301,17.4416,857300.0],["2015-03-19",17.4416,17.4416,17.4416,17.4416,12900.0],["2015-03-20",16.5583,16.6069,15.6363,16.5292,2711400.0],["2015-03-23",16.5098,16.8689,16.4225,16.568,847900.0],["2015-03-24",16.6263,16.6457,15.8595,16.1313,617700.0],["2015-03-25",16.0925,16.3157,15.3451,16.0148,750400.0],["2015-03-26",15.976,16.4516,15.481,16.1022,398100.0],["2015-03-27",16.1216,16.3254,15.7333,15.976,400400.0],["2015-03-30",16.1604,16.2477,15.6363,16.1119,443000.0],["2015-03-31",16.0051,16.1604,15.1413,15.2577,657700.0],["2015-04-01",15.2383,15.5198,14.656,15.3548,621400.0],["2015-04-02",15.3936,15.6266,14.6269,14.7336,719200.0],["2015-04-06",14.6657,15.151,14.5686,14.9957,477500.0],["2015-04-07",15.0539,15.413,14.9957,15.1219,504700.0],["2015-04-08",15.2674,15.7722,15.083,15.6557,644800.0],["2015-04-09",15.7236,16.3157,15.5974,16.2672,692000.0],["2015-04-10",16.3351,16.8398,16.2769,16.6263,640800.0],["2015-04-13",16.7039,17.4319,16.6069,16.8495,501500.0],["2015-04-14",16.8883,17.2766,16.5972,17.1504,722200.0],["2015-04-15",17.2378,18.0628,17.0436,17.626,522700.0],["2015-04-16",17.5969,17.9075,17.0242,17.1504,436900.0],["2015-04-17",17.0242,17.1698,16.4322,16.6263,689200.0],["2015-04-20",16.7913,16.7913,16.0633,16.2575,525300.0],["2015-04-21",16.3254,16.4419,15.8013,16.141,462100.0],["2015-04-22",16.2089,16.8107,16.0245,16.5875,711700.0],["2015-04-23",16.5777,17.131,16.403,16.9466,692100.0],["2015-04-24",17.0533,17.4707,16.3448,17.393,880200.0],["2015-04-27",17.4319,17.4513,16.0148,16.1119,629300.0],["2015-04-28",16.1119,17.0048,15.5295,16.5875,1121300.0],["2015-04-29",16.4807,17.1407,16.3933,16.568,472600.0],["2015-04-30",16.4516,16.6651,15.4033,15.7722,901500.0],["2015-05-01",15.8013,16.1895,15.413,16.141,832100.0],["2015-05-04",16.2186,16.2963,15.8401,15.9663,547500.0],["2015-05-05",15.976,16.1701,15.5683,16.1119,683500.0],["2015-05-06",16.0051,16.0924,14.753,15.1024,1290400.0],["2015-05-07",15.0442,15.316,14.4424,15.1024,906800.0],["2015-05-08",15.3742,15.908,15.151,15.5295,779000.0],["2015-05-11",15.5586,15.9469,15.2577,15.6266,577500.0],["2015-05-12",15.578,15.7722,15.2869,15.4616,583900.0],["2015-05-13",15.4033,15.7236,15.2966,15.5586,403000.0],["2015-05-14",15.7527,15.8595,15.5392,15.5974,399700.0],["2015-05-15",15.6266,15.8983,15.4421,15.7722,443300.0],["2015-05-18",15.6557,16.1216,15.578,15.976,357100.0],["2015-05-19",16.0051,16.3545,15.6557,16.0342,498000.0],["2015-05-20",16.0633,16.2089,15.5489,15.7624,435100.0],["2015-05-21",15.811,15.8692,15.3548,15.8304,456100.0],["2015-05-22",15.811,16.1992,15.6654,16.1604,475000.0],["2015-05-26",16.0051,16.1992,15.8304,16.1313,399800.0],["2015-05-27",15.8401,16.5486,15.8401,16.403,669700.0],["2015-05-28",16.4322,16.5486,16.0148,16.4419,348300.0],["2015-05-29",16.3933,16.7816,16.2963,16.403,457700.0],["2015-06-01",16.2866,16.5583,15.5392,16.4516,711800.0],["2015-06-02",16.3545,16.7816,15.9469,16.1895,2161400.0],["2015-06-03",16.2477,16.3642,15.6266,16.3351,742600.0],["2015-06-04",16.1313,16.7913,16.0924,16.7816,790600.0],["2015-06-05",16.8398,17.5386,16.4322,17.4998,748100.0],["2015-06-08",17.4804,17.6551,17.2086,17.5289,455800.0],["2015-06-09",17.5678,17.9075,17.1795,17.3445,474200.0],["2015-06-10",17.4331,17.8465,16.9901,17.817,440500.0],["2015-06-11",17.8465,18.4962,17.6398,18.4962,381100.0],["2015-06-12",18.5553,18.5947,18.0926,18.1911,344900.0],["2015-06-15",18.0336,18.5947,17.7579,18.4667,444500.0],["2015-06-16",18.3683,18.7029,17.7776,17.8269,523300.0],["2015-06-17",17.9154,17.9154,16.9311,17.4922,476700.0],["2015-06-18",17.4922,18.1714,17.187,18.1025,512600.0],["2015-06-19",18.3978,18.8506,18.0237,18.4962,1030200.0],["2015-06-22",18.6636,19.1853,18.6045,19.1459,479300.0],["2015-06-23",19.0967,19.6479,18.9884,19.579,493500.0],["2015-06-24",19.4609,19.6086,18.7423,19.0278,486900.0],["2015-06-25",19.0573,19.3132,18.7128,18.9786,356500.0],["2015-06-26",19.1065,19.1262,18.4568,19.0672,786500.0],["2015-06-29",18.89,19.0278,17.7875,17.817,615800.0],["2015-06-30",18.0631,18.1222,17.4922,17.7875,521400.0],["2015-07-01",17.9548,17.9647,16.9606,17.1476,862300.0],["2015-07-02",17.2264,17.2264,16.498,16.6062,672100.0],["2015-07-06",16.4881,16.5767,15.5234,15.7597,758200.0],["2015-07-07",15.8089,16.1239,15.0116,15.9172,882600.0],["2015-07-08",15.6809,16.0156,15.3659,15.612,589400.0],["2015-07-09",15.868,15.9861,15.3463,15.5923,400800.0],["2015-07-10",15.7597,16.5767,15.7498,15.9861,573800.0],["2015-07-13",16.0156,16.4291,15.9959,16.2814,332900.0],["2015-07-14",16.3405,16.7539,16.3109,16.6948,349500.0],["2015-07-15",16.8326,16.8326,15.8877,16.055,462300.0],["2015-07-16",16.1436,16.4192,15.8483,16.3306,279400.0],["2015-07-17",16.3405,16.5275,15.9566,16.0648,252500.0],["2015-07-20",16.2519,16.2519,15.5234,15.7695,285400.0],["2015-07-21",15.7695,15.9566,15.3856,15.6711,317800.0],["2015-07-22",15.5038,15.6514,15.3463,15.6219,273600.0],["2015-07-23",15.6022,15.7203,15.1592,15.3758,290900.0],["2015-07-24",15.2577,16.498,15.1888,16.0058,742400.0],["2015-07-27",15.7892,16.5472,14.982,15.2183,472300.0],["2015-07-28",15.3069,15.8384,15.0608,15.74,415400.0],["2015-07-29",15.8483,15.8483,15.1691,15.3758,293300.0],["2015-07-30",15.0805,15.1395,13.6433,14.037,1083100.0],["2015-07-31",14.0174,15.4939,13.3775,15.0805,1707200.0],["2015-08-03",15.0706,15.238,14.3127,14.6966,793300.0],["2015-08-04",14.7163,15.0313,14.2733,14.4505,449100.0],["2015-08-05",14.5686,15.1888,14.0666,14.1158,396300.0],["2015-08-06",14.165,14.165,13.663,13.9583,343000.0],["2015-08-07",13.7614,14.1453,13.5547,14.0567,681100.0],["2015-08-10",14.4308,14.7556,14.0567,14.5095,485900.0],["2015-08-11",14.3717,14.7458,13.8697,14.0174,508200.0],["2015-08-12",13.9583,14.48,13.4858,14.1256,362500.0],["2015-08-13",14.0174,14.3028,13.4661,13.6236,524400.0],["2015-08-14",13.5449,13.7713,13.3775,13.5252,281300.0],["2015-08-17",13.5449,14.6867,13.4956,14.5292,673500.0],["2015-08-18",14.5292,14.8049,14.3127,14.5883,516400.0],["2015-08-19",14.5194,14.5883,14.0174,14.0666,403800.0],["2015-08-20",13.9288,14.2241,13.0428,13.0724,535400.0],["2015-08-21",12.6196,13.8008,12.5703,13.3775,599600.0],["2015-08-24",12.6786,13.5055,12.3046,12.846,582800.0],["2015-08-25",13.4563,13.4563,12.7672,12.8164,441400.0],["2015-08-26",13.1807,13.3677,12.4916,13.348,407700.0],["2015-08-27",13.4956,13.7516,13.161,13.6039,418700.0],["2015-08-28",13.476,13.663,13.2496,13.6039,377800.0],["2015-08-31",13.9485,14.3717,13.5449,13.6925,1224400.0],["2015-09-01",13.348,14.165,13.2496,14.0764,2105600.0],["2015-09-02",14.3816,15.1986,13.5055,15.1592,857100.0],["2015-09-03",15.1297,16.3602,14.5489,15.6809,887900.0],["2015-09-04",15.425,15.8581,14.7753,15.74,587800.0],["2015-09-08",16.24,16.24,11.45,13.53,1405200.0],["2015-09-09",13.04,13.4,10.65,10.68,2112200.0],["2015-09-10",10.22,10.87,9.96,10.42,1329000.0],["2015-09-11",10.25,10.37,9.87,10.13,743000.0],["2015-09-14",10.13,10.25,9.86,10.05,1034200.0],["2015-09-15",10.03,10.22,9.84,10.13,904800.0],["2015-09-16",10.16,10.33,9.71,9.91,774300.0],["2015-09-17",9.99,10.2,9.86,10.1,836300.0],["2015-09-18",9.98,10.13,9.63,9.68,2218700.0],["2015-09-21",9.87,9.99,9.1,9.37,986200.0],["2015-09-22",9.37,9.77,9.01,9.22,975600.0],["2015-09-23",9.32,9.46,8.78,9.0,1243000.0],["2015-09-24",8.96,9.25,8.23,8.52,1564700.0],["2015-09-25",8.65,8.65,7.53,7.68,1936200.0],["2015-09-28",7.48,7.88,6.98,7.07,2341800.0],["2015-09-29",7.06,7.38,6.36,6.78,2478700.0],["2015-09-30",6.78,7.56,6.71,7.18,2095100.0],["2015-10-01",7.17,7.7,6.83,7.57,2214700.0],["2015-10-02",7.35,8.68,7.29,8.56,1925200.0],["2015-10-05",8.61,9.57,8.61,9.28,1406300.0],["2015-10-06",9.06,9.37,8.72,9.17,1075000.0],["2015-10-07",9.2,9.22,8.57,8.71,1367400.0],["2015-10-08",8.62,8.84,8.37,8.75,1065200.0],["2015-10-09",8.76,8.81,8.56,8.64,805500.0],["2015-10-12",8.65,8.74,8.24,8.34,679700.0],["2015-10-13",8.28,8.5,7.8,7.97,974600.0],["2015-10-14",8.0,8.5,7.99,8.15,534300.0],["2015-10-15",8.11,8.91,8.1,8.88,567900.0],["2015-10-16",8.94,9.07,8.49,8.95,461400.0],["2015-10-19",8.96,9.18,8.53,8.85,524800.0],["2015-10-20",8.88,9.07,8.7,8.75,696400.0],["2015-10-21",8.83,8.94,8.22,8.66,496000.0],["2015-10-22",8.77,8.77,7.91,8.35,914000.0],["2015-10-23",8.48,9.05,8.48,8.9,660200.0],["2015-10-26",8.84,8.95,8.5,8.58,709000.0],["2015-10-27",8.54,8.83,8.21,8.71,712800.0],["2015-10-28",8.73,8.74,7.95,8.15,1196500.0],["2015-10-29",8.5,9.2,8.15,8.81,2379000.0],["2015-10-30",8.94,9.04,8.75,8.78,1613800.0],["2015-11-02",8.77,9.08,8.76,8.9,1814300.0],["2015-11-03",8.95,9.37,8.85,9.06,1752600.0],["2015-11-04",9.06,9.2,8.96,9.13,878400.0],["2015-11-05",9.15,9.24,8.95,9.12,1087700.0],["2015-11-06",9.07,9.21,8.85,9.11,1412900.0],["2015-11-09",9.05,9.21,8.76,8.99,993300.0],["2015-11-10",8.93,9.04,8.82,9.0,965300.0],["2015-11-11",8.99,9.13,8.89,8.94,507900.0],["2015-11-12",8.88,9.05,8.81,8.89,745100.0],["2015-11-13",8.82,9.14,8.82,8.86,1039900.0],["2015-11-16",8.87,9.07,8.85,8.99,667500.0],["2015-11-17",9.0,9.14,8.79,8.82,634000.0],["2015-11-18",8.91,9.07,8.85,8.89,824300.0],["2015-11-19",9.02,9.05,8.85,8.87,680400.0],["2015-11-20",8.96,9.04,8.9,8.92,367800.0],["2015-11-23",8.89,9.02,8.86,9.0,729400.0],["2015-11-24",9.02,9.11,8.94,9.04,503100.0],["2015-11-25",9.09,9.17,8.98,9.03,540100.0],["2015-11-27",9.08,9.15,9.02,9.08,245400.0],["2015-11-30",9.18,9.4,9.16,9.25,1916300.0],["2015-12-01",9.24,9.26,9.13,9.23,1654200.0],["2015-12-02",9.49,9.73,9.22,9.27,979400.0],["2015-12-03",9.28,9.33,8.59,9.05,963900.0],["2015-12-04",8.99,9.39,8.88,9.39,723400.0],["2015-12-07",9.32,9.54,9.22,9.4,818300.0],["2015-12-08",9.26,9.7,9.19,9.5,572900.0],["2015-12-09",9.5,9.65,9.4,9.54,725900.0],["2015-12-10",9.55,9.95,9.52,9.65,529200.0],["2015-12-11",9.47,9.64,9.24,9.46,750500.0],["2015-12-14",9.43,9.6,9.27,9.34,702600.0],["2015-12-15",9.44,9.65,9.26,9.48,728500.0],["2015-12-16",9.48,10.75,9.48,10.61,1142400.0],["2015-12-17",10.61,10.74,10.01,10.08,850100.0],["2015-12-18",10.08,10.63,10.0,10.24,3293500.0],["2015-12-21",10.28,10.62,10.09,10.48,544300.0],["2015-12-22",10.5,10.59,10.29,10.44,405200.0],["2015-12-23",10.5,10.74,10.4,10.64,486500.0],["2015-12-24",10.57,10.75,10.44,10.47,218100.0],["2015-12-28",10.41,10.91,10.41,10.87,828200.0],["2015-12-29",10.98,11.19,10.42,10.77,693500.0],["2015-12-30",10.71,10.95,10.5,10.7,399000.0],["2015-12-31",10.67,10.73,10.27,10.54,535200.0],["2016-01-04",10.44,10.71,10.24,10.32,1215000.0],["2016-01-05",10.37,10.54,10.26,10.4,606600.0],["2016-01-06",10.29,10.33,9.97,10.0,657300.0],["2016-01-07",9.9,10.22,9.49,9.77,734400.0],["2016-01-08",9.81,10.25,9.59,9.81,665400.0],["2016-01-11",10.48,10.54,9.47,9.88,725600.0],["2016-01-12",9.53,10.05,8.05,8.43,1367100.0],["2016-01-13",8.37,8.79,8.18,8.23,793000.0],["2016-01-14",8.24,9.07,7.56,8.93,835300.0],["2016-01-15",8.64,9.2,8.26,9.05,888500.0],["2016-01-19",9.0,9.15,8.16,8.37,766800.0],["2016-01-20",8.21,8.95,7.9,8.67,723600.0],["2016-01-21",8.71,9.78,8.51,9.47,494400.0],["2016-01-22",9.66,10.41,9.42,9.97,395400.0],["2016-01-25",9.86,10.49,9.75,9.85,278200.0],["2016-01-26",9.79,10.14,9.39,9.97,280600.0],["2016-01-27",9.92,10.1,9.54,9.61,442400.0],["2016-01-28",9.74,10.14,9.09,9.22,325100.0],["2016-01-29",9.17,10.02,9.13,10.02,572200.0],["2016-02-01",9.94,10.0,9.47,9.82,791200.0],["2016-02-02",9.63,9.9,9.38,9.69,1167000.0],["2016-02-03",9.69,9.79,8.93,9.1,1148200.0],["2016-02-04",10.92,11.72,10.0,11.1,2308700.0],["2016-02-05",11.05,11.73,10.34,11.03,1619900.0],["2016-02-08",10.93,11.22,10.41,11.0,657800.0],["2016-02-09",10.85,11.27,10.52,10.98,653800.0],["2016-02-10",10.82,11.22,10.56,10.93,887600.0],["2016-02-11",9.95,11.18,9.47,11.13,531500.0],["2016-02-12",11.28,12.11,10.92,11.99,857200.0],["2016-02-16",12.48,12.89,12.09,12.64,1095100.0],["2016-02-17",12.71,13.21,12.7,12.85,708800.0],["2016-02-18",12.84,12.99,11.89,11.97,894200.0],["2016-02-19",11.91,12.49,11.69,12.28,573300.0],["2016-02-22",12.5,12.5,10.84,11.27,1131700.0],["2016-02-23",11.25,11.72,11.16,11.42,529300.0],["2016-02-24",11.24,11.56,10.8,11.44,538900.0],["2016-02-25",11.45,11.6,10.92,11.53,325100.0],["2016-02-26",11.63,11.92,11.52,11.62,380600.0],["2016-02-29",11.51,12.01,11.04,11.72,607900.0],["2016-03-01",11.74,11.94,11.13,11.48,1277500.0],["2016-03-02",11.58,12.06,11.14,11.93,726600.0],["2016-03-03",11.95,12.31,11.89,12.13,420200.0],["2016-03-04",12.17,12.47,11.84,12.02,408000.0],["2016-03-07",11.98,12.6,11.95,12.53,520000.0],["2016-03-08",12.51,12.51,11.99,11.99,366100.0],["2016-03-09",12.04,12.38,11.82,12.2,660900.0],["2016-03-10",12.3,12.33,11.04,12.05,309100.0],["2016-03-11",12.14,12.44,11.97,12.42,541000.0],["2016-03-14",12.25,12.59,11.67,12.26,842900.0],["2016-03-15",12.16,12.27,11.22,11.36,670700.0],["2016-03-16",11.37,11.63,11.02,11.26,584800.0],["2016-03-17",11.23,11.36,11.02,11.16,632100.0],["2016-03-18",11.24,12.32,11.21,12.23,2130600.0],["2016-03-21",12.18,12.45,11.98,12.12,431500.0],["2016-03-22",12.11,12.36,11.89,12.2,541700.0],["2016-03-23",12.32,12.43,11.7,11.76,522800.0],["2016-03-24",11.63,12.18,11.45,11.84,534300.0],["2016-03-28",11.92,12.09,11.34,11.65,979200.0],["2016-03-29",11.55,12.3,11.42,12.29,1366700.0],["2016-03-30",12.41,12.61,12.1,12.38,1337300.0],["2016-03-31",12.4,12.73,12.36,12.59,768500.0],["2016-04-01",12.48,13.0,12.3,12.83,1039500.0],["2016-04-04",12.9,13.45,12.88,13.21,849800.0],["2016-04-05",13.12,13.47,12.79,13.27,506900.0],["2016-04-06",13.24,13.76,13.16,13.5,554700.0],["2016-04-07",13.46,13.69,13.32,13.43,922200.0],["2016-04-08",13.52,13.52,13.07,13.18,388100.0],["2016-04-11",13.25,13.48,12.82,12.92,395500.0],["2016-04-12",12.89,13.18,12.55,13.09,378100.0],["2016-04-13",13.13,13.39,12.98,13.16,880600.0],["2016-04-14",13.2,13.42,12.88,13.3,489500.0],["2016-04-15",13.36,13.47,13.13,13.4,615600.0],["2016-04-18",13.33,13.79,13.21,13.73,527800.0],["2016-04-19",13.59,14.08,13.54,13.77,559300.0],["2016-04-20",13.7,14.15,13.59,13.76,402300.0],["2016-04-21",13.73,13.94,13.66,13.75,507600.0],["2016-04-22",13.7,13.99,13.53,13.75,429300.0],["2016-04-25",13.76,13.85,13.55,13.73,307900.0],["2016-04-26",13.89,13.94,13.56,13.64,462100.0],["2016-04-27",13.7,13.71,12.33,12.47,1167700.0],["2016-04-28",12.43,12.7,12.2,12.35,827400.0],["2016-04-29",12.68,13.07,11.95,12.34,917900.0],["2016-05-02",12.4,12.41,11.39,12.01,1269300.0],["2016-05-03",11.96,12.18,11.72,11.74,575800.0],["2016-05-04",11.7,11.84,11.45,11.61,415700.0],["2016-05-05",11.59,11.72,11.39,11.53,276400.0],["2016-05-06",11.54,11.85,11.41,11.82,631200.0],["2016-05-09",11.64,11.86,11.58,11.7,442000.0],["2016-05-10",11.77,11.93,11.3,11.31,853600.0],["2016-05-11",11.29,11.45,11.12,11.13,453500.0],["2016-05-12",11.12,11.2,10.69,10.75,631700.0],["2016-05-13",10.61,10.84,10.48,10.7,827600.0],["2016-05-16",10.75,10.96,10.46,10.66,761800.0],["2016-05-17",10.57,10.84,10.46,10.57,809100.0],["2016-05-18",10.47,10.99,10.47,10.81,527200.0],["2016-05-19",10.66,10.96,10.52,10.81,356300.0],["2016-05-20",10.83,11.29,10.75,11.09,440800.0],["2016-05-23",11.13,11.22,10.72,10.95,381000.0],["2016-05-24",11.01,11.67,10.96,11.44,1271400.0],["2016-05-25",11.52,11.77,11.39,11.62,516600.0],["2016-05-26",11.68,11.78,11.16,11.35,931800.0],["2016-05-27",11.31,11.42,11.06,11.15,467600.0],["2016-05-31",11.26,11.44,11.1,11.28,866800.0],["2016-06-01",11.28,11.34,11.03,11.26,906000.0],["2016-06-02",11.22,11.56,11.22,11.53,901300.0],["2016-06-03",11.54,11.58,11.23,11.24,624700.0],["2016-06-06",11.26,11.5,11.1,11.44,433600.0],["2016-06-07",11.41,11.5,11.28,11.35,336800.0],["2016-06-08",11.35,11.59,11.03,11.47,584400.0],["2016-06-09",11.35,11.74,11.33,11.56,742100.0],["2016-06-10",11.44,11.51,11.17,11.35,683400.0],["2016-06-13",11.27,11.53,10.89,10.93,539100.0],["2016-06-14",10.84,11.26,10.8,11.2,593500.0],["2016-06-15",11.19,11.31,11.02,11.16,370300.0],["2016-06-16",11.14,11.23,10.86,11.23,389900.0],["2016-06-17",11.23,11.34,10.94,11.02,1416600.0],["2016-06-20",11.11,11.62,11.02,11.18,729900.0],["2016-06-21",11.13,11.19,10.85,10.91,597000.0],["2016-06-22",10.87,11.4,10.83,11.02,780700.0],["2016-06-23",11.15,11.27,10.95,11.22,634700.0],["2016-06-24",10.82,11.12,10.25,10.32,1141400.0],["2016-06-27",10.17,10.32,9.78,9.91,641500.0],["2016-06-28",10.07,10.34,9.92,10.17,1048700.0],["2016-06-29",10.36,10.74,10.04,10.63,952500.0],["2016-06-30",10.67,10.78,10.23,10.53,1161500.0],["2016-07-01",10.48,11.09,10.48,11.06,839300.0],["2016-07-05",11.05,11.18,10.8,10.97,721400.0],["2016-07-06",10.9,11.45,10.86,11.4,906700.0],["2016-07-07",11.48,11.67,11.36,11.38,730200.0],["2016-07-08",11.42,11.8,11.41,11.64,579500.0],["2016-07-11",11.68,11.84,11.62,11.77,662700.0],["2016-07-12",11.8,11.95,11.75,11.76,543300.0],["2016-07-13",11.9,12.16,11.64,11.89,1026100.0],["2016-07-14",11.94,12.02,11.76,11.79,402300.0],["2016-07-15",11.93,12.0,11.86,11.89,387000.0],["2016-07-18",11.86,11.93,11.69,11.72,369900.0],["2016-07-19",11.69,11.78,11.41,11.42,348800.0],["2016-07-20",11.49,11.83,11.44,11.68,395400.0],["2016-07-21",11.75,11.93,11.48,11.5,416300.0],["2016-07-22",11.51,11.7,11.41,11.49,506700.0],["2016-07-25",11.4,11.55,11.3,11.42,537900.0],["2016-07-26",11.37,11.66,11.37,11.44,304600.0],["2016-07-27",11.57,12.16,11.57,11.79,838400.0],["2016-07-28",11.83,12.01,11.68,11.7,721500.0],["2016-07-29",11.75,13.32,11.75,12.87,2109500.0],["2016-08-01",12.94,13.37,12.77,13.04,1335600.0],["2016-08-02",13.05,13.22,12.56,12.84,754900.0],["2016-08-03",12.86,13.05,12.75,13.01,731600.0],["2016-08-04",13.04,13.19,12.66,12.76,476600.0],["2016-08-05",12.83,12.98,12.51,12.7,410600.0],["2016-08-08",12.74,12.86,12.48,12.51,311800.0],["2016-08-09",12.58,12.67,12.4,12.47,1115200.0],["2016-08-10",12.5,12.65,12.2,12.32,427200.0],["2016-08-11",12.35,12.6,12.16,12.54,519500.0],["2016-08-12",12.49,12.52,12.32,12.46,519600.0],["2016-08-15",12.47,12.84,12.47,12.61,488000.0],["2016-08-16",12.53,12.69,12.42,12.43,514600.0],["2016-08-17",12.38,12.38,11.89,12.01,859700.0],["2016-08-18",12.02,12.17,11.93,11.97,290400.0],["2016-08-19",11.93,11.94,11.66,11.79,374300.0],["2016-08-22",11.77,11.83,11.39,11.43,661100.0],["2016-08-23",11.45,11.51,11.27,11.34,502800.0],["2016-08-24",11.27,11.55,10.88,10.91,595900.0],["2016-08-25",10.88,11.34,10.87,11.21,587800.0],["2016-08-26",11.21,11.41,11.07,11.38,590100.0],["2016-08-29",11.37,11.47,10.92,10.96,562600.0],["2016-08-30",10.92,11.07,10.9,11.01,531300.0],["2016-08-31",10.95,11.18,10.87,11.09,672000.0],["2016-09-01",11.11,11.15,10.86,11.07,853700.0],["2016-09-02",11.14,11.23,10.92,11.09,373900.0],["2016-09-06",11.07,11.6,11.06,11.39,629700.0],["2016-09-07",11.42,11.57,11.34,11.38,446800.0],["2016-09-08",11.38,11.6,11.32,11.6,373700.0],["2016-09-09",11.47,11.58,11.22,11.23,482700.0],["2016-09-12",11.12,11.74,11.03,11.72,461100.0],["2016-09-13",11.61,11.61,11.24,11.31,618000.0],["2016-09-14",11.27,11.72,11.27,11.45,542300.0],["2016-09-15",11.44,11.68,11.41,11.65,319700.0],["2016-09-16",11.64,11.7,11.39,11.43,1001200.0],["2016-09-19",11.47,11.57,11.27,11.36,519200.0],["2016-09-20",11.47,11.63,11.25,11.26,479800.0],["2016-09-21",11.26,11.4,11.04,11.21,391800.0],["2016-09-22",11.3,11.45,11.25,11.45,473400.0],["2016-09-23",11.33,11.64,11.33,11.46,508400.0],["2016-09-26",11.4,11.52,11.13,11.13,355200.0],["2016-09-27",11.1,11.38,11.1,11.29,626700.0],["2016-09-28",11.34,11.52,11.21,11.21,1357400.0],["2016-09-29",11.16,11.43,10.83,10.84,580900.0],["2016-09-30",10.93,11.16,10.77,10.99,453800.0],["2016-10-03",10.97,11.04,10.7,10.97,694600.0],["2016-10-04",10.92,11.02,10.76,10.84,856300.0],["2016-10-05",10.84,11.15,10.8,11.07,449300.0],["2016-10-06",11.0,11.25,10.8,11.02,482200.0],["2016-10-07",11.02,11.22,10.53,10.61,1077000.0],["2016-10-10",10.73,10.84,10.59,10.59,433400.0],["2016-10-11",10.51,10.57,10.16,10.19,748800.0],["2016-10-12",10.15,10.29,10.01,10.03,815600.0],["2016-10-13",9.99,10.3,9.95,10.15,1090000.0],["2016-10-14",10.24,10.27,9.94,9.97,342800.0],["2016-10-17",9.93,10.07,9.76,9.98,525000.0],["2016-10-18",10.12,10.18,9.94,10.12,1113800.0],["2016-10-19",10.1,10.14,10.01,10.06,432700.0],["2016-10-20",10.06,10.34,10.03,10.19,492500.0],["2016-10-21",10.16,10.16,9.97,10.03,681800.0],["2016-10-24",10.3,10.3,9.95,10.03,207300.0],["2016-10-25",9.99,10.19,9.95,10.17,408100.0],["2016-10-26",10.09,10.13,9.65,9.76,1016500.0],["2016-10-27",9.85,9.85,9.52,9.64,817900.0],["2016-10-28",8.82,9.65,8.67,9.6,1676100.0],["2016-10-31",9.9,10.42,9.85,10.3,1511400.0],["2016-11-01",10.28,10.62,10.03,10.17,1018000.0],["2016-11-02",10.11,10.32,9.81,9.89,684800.0],["2016-11-03",9.87,10.15,9.35,9.37,578200.0],["2016-11-04",9.34,9.8,9.3,9.64,710800.0],["2016-11-07",9.78,9.94,9.67,9.83,450100.0],["2016-11-08",10.45,10.58,10.33,10.34,2453700.0],["2016-11-09",10.61,11.23,10.55,10.76,13479900.0],["2016-11-10",10.86,10.98,10.67,10.76,1840100.0],["2016-11-11",10.76,11.0,10.61,10.94,1434400.0],["2016-11-14",11.03,11.27,10.8,11.17,1070300.0],["2016-11-15",11.12,11.21,10.96,11.13,875100.0],["2016-11-16",11.09,11.34,11.07,11.2,947700.0],["2016-11-17",11.24,11.25,11.0,11.06,715700.0],["2016-11-18",11.05,11.05,10.66,10.91,931000.0],["2016-11-21",10.89,10.97,10.69,10.92,612800.0],["2016-11-22",10.93,10.98,10.71,10.9,621200.0],["2016-11-23",10.75,10.94,10.57,10.94,754700.0],["2016-11-25",10.94,11.03,10.51,11.02,428400.0],["2016-11-28",10.98,11.05,10.67,10.7,871200.0],["2016-11-29",10.69,10.8,10.42,10.45,1287000.0],["2016-11-30",10.45,10.57,10.14,10.34,929400.0],["2016-12-01",10.35,10.4,10.07,10.21,1821900.0],["2016-12-02",10.24,10.41,10.2,10.33,578700.0],["2016-12-05",10.41,10.55,10.18,10.33,664900.0],["2016-12-06",10.34,10.65,10.26,10.61,433000.0],["2016-12-07",10.5,10.7,10.21,10.49,448800.0],["2016-12-08",10.45,10.82,10.26,10.79,665200.0],["2016-12-09",10.83,11.06,10.64,10.82,523300.0],["2016-12-12",10.75,10.86,10.53,10.73,513000.0],["2016-12-13",10.82,10.91,10.62,10.85,509500.0],["2016-12-14",10.87,10.99,10.64,10.73,764100.0],["2016-12-15",10.71,11.01,10.68,11.0,744600.0],["2016-12-16",11.05,11.11,10.87,10.92,3437400.0],["2016-12-19",10.96,11.21,10.76,10.79,551200.0],["2016-12-20",10.86,10.9,10.63,10.86,460500.0],["2016-12-21",10.82,11.02,10.69,10.7,459500.0],["2016-12-22",10.71,10.71,10.43,10.56,904000.0],["2016-12-23",10.5,10.67,10.47,10.63,844000.0],["2016-12-27",10.65,10.74,10.45,10.46,473000.0],["2016-12-28",10.45,10.45,10.29,10.41,320800.0],["2016-12-29",10.45,10.65,10.41,10.57,253800.0],["2016-12-30",10.54,10.71,10.44,10.7,485200.0],["2017-01-03",10.77,11.14,10.64,11.14,761900.0],["2017-01-04",11.16,11.46,11.01,11.37,946600.0],["2017-01-05",11.34,11.45,11.17,11.36,409500.0],["2017-01-06",11.35,11.7,11.27,11.52,403800.0],["2017-01-09",11.53,11.71,11.43,11.64,406200.0],["2017-01-10",11.59,11.74,11.49,11.5,475000.0],["2017-01-11",11.53,11.56,11.15,11.5,1128200.0],["2017-01-12",11.4,11.6,11.23,11.54,374200.0],["2017-01-13",11.51,11.74,11.34,11.35,294300.0],["2017-01-17",11.29,11.33,10.87,10.88,989300.0],["2017-01-18",10.96,10.98,10.75,10.86,781000.0],["2017-01-19",10.86,10.97,10.54,10.55,727300.0],["2017-01-20",10.56,10.66,10.37,10.52,670900.0],["2017-01-23",10.54,10.68,10.45,10.59,372800.0],["2017-01-24",10.61,10.71,10.51,10.69,319400.0],["2017-01-25",10.76,10.91,10.74,10.85,313300.0],["2017-01-26",10.79,10.96,10.65,10.8,362500.0],["2017-01-27",10.84,10.9,10.65,10.81,395500.0],["2017-01-30",10.76,10.76,10.4,10.43,806600.0],["2017-01-31",10.4,10.69,10.3,10.6,1195900.0],["2017-02-01",10.61,10.77,10.5,10.6,1000100.0],["2017-02-02",10.63,10.78,10.47,10.65,408500.0],["2017-02-03",10.77,11.03,10.57,11.02,502100.0],["2017-02-06",10.93,11.1,10.88,11.03,360000.0],["2017-02-07",11.03,11.14,10.7,10.72,504500.0],["2017-02-08",10.67,11.08,10.65,10.94,875900.0],["2017-02-09",10.87,11.24,10.87,11.1,947100.0],["2017-02-10",11.88,11.88,11.06,11.13,2162700.0],["2017-02-13",11.21,11.56,11.1,11.55,1195100.0],["2017-02-14",11.5,11.88,11.5,11.8,984300.0],["2017-02-15",11.8,12.17,11.73,12.05,1432200.0],["2017-02-16",12.04,12.2,11.83,12.01,711900.0],["2017-02-17",11.97,12.09,11.82,12.04,646900.0],["2017-02-21",12.07,12.1,11.75,11.79,501800.0],["2017-02-22",11.76,11.76,11.51,11.66,881400.0],["2017-02-23",11.68,11.89,11.41,11.52,770400.0],["2017-02-24",11.44,11.77,11.35,11.48,532300.0],["2017-02-27",11.49,11.9,11.41,11.9,884200.0],["2017-02-28",11.79,11.81,11.52,11.55,1355500.0],["2017-03-01",11.65,11.93,11.6,11.85,1159700.0],["2017-03-02",11.79,11.79,11.58,11.61,785000.0],["2017-03-03",11.64,11.77,11.4,11.55,1363900.0],["2017-03-06",11.54,11.71,11.41,11.63,923700.0],["2017-03-07",12.0,12.64,11.8,12.32,4142000.0],["2017-03-08",12.35,13.08,12.35,12.98,2654600.0],["2017-03-09",12.89,13.05,12.82,12.85,993900.0],["2017-03-10",12.97,13.1,12.58,12.67,818000.0],["2017-03-13",12.67,12.98,12.5,12.79,2501300.0],["2017-03-14",12.74,12.74,12.46,12.53,1308600.0],["2017-03-15",12.55,12.59,12.3,12.45,1311100.0],["2017-03-16",12.48,12.66,12.4,12.64,756300.0],["2017-03-17",12.49,12.95,12.49,12.95,1611400.0],["2017-03-20",12.96,13.44,12.91,13.24,1120700.0],["2017-03-21",13.28,13.43,12.82,12.86,1107900.0],["2017-03-22",12.86,12.99,12.73,12.86,1015000.0],["2017-03-23",12.88,13.18,12.83,12.91,2400900.0],["2017-03-24",12.97,13.07,12.72,12.85,1347700.0],["2017-03-27",12.74,13.12,12.74,13.02,2430700.0],["2017-03-28",13.01,13.69,13.01,13.16,2975400.0],["2017-03-29",13.2,13.74,12.96,13.43,2281600.0],["2017-03-30",13.65,13.91,13.42,13.82,2756000.0],["2017-03-31",13.78,14.05,13.71,13.83,1054100.0],["2017-04-03",13.83,13.9,13.16,13.42,1410100.0],["2017-04-04",13.44,13.79,13.41,13.7,734900.0],["2017-04-05",13.8,13.85,13.37,13.46,1304600.0],["2017-04-06",13.49,13.76,13.3,13.53,1424000.0],["2017-04-07",13.44,13.76,13.28,13.63,9868600.0],["2017-04-10",13.7,14.31,13.52,14.22,4911700.0],["2017-04-11",14.25,14.48,14.09,14.42,1613100.0],["2017-04-12",14.5,14.55,14.24,14.29,1374600.0],["2017-04-13",14.27,14.39,14.14,14.19,903200.0],["2017-04-17",14.17,14.3,14.11,14.14,885600.0],["2017-04-18",14.15,14.37,13.85,13.93,883100.0],["2017-04-19",13.98,14.17,13.87,14.02,1131100.0],["2017-04-20",14.05,14.09,12.44,12.59,2776300.0],["2017-04-21",12.61,12.73,12.36,12.52,1377300.0],["2017-04-24",12.7,13.06,12.7,12.82,1204500.0],["2017-04-25",12.68,13.16,12.68,13.07,1054800.0],["2017-04-26",13.09,13.09,12.81,12.85,1047900.0],["2017-04-27",12.9,12.97,12.57,12.59,1397000.0],["2017-04-28",11.81,11.99,11.02,11.79,2463300.0],["2017-05-01",11.78,12.38,11.61,12.25,1269600.0],["2017-05-02",12.29,12.31,11.57,11.61,1281600.0],["2017-05-03",11.6,11.77,11.46,11.47,928000.0],["2017-05-04",11.5,11.54,11.28,11.51,837600.0],["2017-05-05",11.59,11.59,11.34,11.44,727600.0],["2017-05-08",11.39,11.67,11.34,11.67,918000.0],["2017-05-09",11.64,11.95,11.44,11.5,1302600.0],["2017-05-10",11.42,11.76,11.37,11.64,900000.0],["2017-05-11",11.87,11.91,11.52,11.84,853500.0],["2017-05-12",11.78,11.97,11.7,11.71,516000.0],["2017-05-15",11.69,11.78,11.61,11.64,492600.0],["2017-05-16",11.68,11.86,11.49,11.85,673800.0],["2017-05-17",11.7,11.82,11.6,11.66,823000.0],["2017-05-18",11.66,11.73,11.43,11.66,542400.0],["2017-05-19",11.63,11.86,11.62,11.86,579900.0],["2017-05-22",11.85,12.15,11.85,12.08,643700.0],["2017-05-23",12.08,12.23,11.96,12.09,705400.0],["2017-05-24",12.08,12.34,12.02,12.23,988500.0],["2017-05-25",12.25,12.36,12.0,12.09,664600.0],["2017-05-26",12.2,12.59,12.07,12.17,1283200.0],["2017-05-30",12.15,12.3,11.86,12.13,758500.0],["2017-05-31",12.15,12.46,12.15,12.22,2950400.0],["2017-06-01",12.23,12.58,12.15,12.55,912800.0],["2017-06-02",12.53,12.71,12.48,12.53,734200.0],["2017-06-05",12.55,12.7,12.31,12.5,469400.0],["2017-06-06",12.47,12.59,12.36,12.45,424400.0],["2017-06-07",12.45,12.53,12.24,12.32,461700.0],["2017-06-08",12.33,12.53,12.2,12.38,395700.0],["2017-06-09",12.39,12.68,12.29,12.41,521600.0],["2017-06-12",12.4,12.57,12.24,12.29,474300.0],["2017-06-13",12.31,12.32,12.06,12.24,518800.0],["2017-06-14",12.21,12.35,12.08,12.24,425200.0],["2017-06-15",12.19,12.28,11.87,11.89,645600.0],["2017-06-16",11.8,11.98,11.68,11.97,1338000.0],["2017-06-19",12.04,12.46,12.02,12.31,551500.0],["2017-06-20",12.31,12.59,12.21,12.34,567800.0],["2017-06-21",12.36,12.75,12.26,12.48,550100.0],["2017-06-22",12.52,12.84,12.52,12.73,488000.0],["2017-06-23",12.72,12.98,12.62,12.97,1399800.0],["2017-06-26",13.0,13.24,12.92,13.12,940000.0],["2017-06-27",13.1,13.1,12.57,12.58,490500.0],["2017-06-28",12.63,13.05,12.5,12.9,519300.0],["2017-06-29",12.83,13.05,12.71,12.87,413200.0],["2017-06-30",12.89,13.02,12.67,12.8,368800.0],["2017-07-03",12.86,13.01,12.83,12.88,229900.0],["2017-07-05",12.87,13.13,12.79,13.1,740500.0],["2017-07-06",13.04,13.04,12.68,12.74,433600.0],["2017-07-07",12.8,12.91,12.56,12.58,493500.0],["2017-07-10",12.59,12.82,12.49,12.66,359300.0],["2017-07-11",12.66,12.97,12.66,12.77,406800.0],["2017-07-12",12.81,12.96,12.75,12.9,373800.0],["2017-07-13",12.88,12.98,12.78,12.97,626300.0],["2017-07-14",13.0,13.3,12.82,12.92,481700.0],["2017-07-17",13.0,13.16,12.81,12.86,487800.0],["2017-07-18",12.84,12.98,12.63,12.94,379900.0],["2017-07-19",12.98,13.14,12.93,13.02,286100.0],["2017-07-20",13.03,13.34,13.03,13.16,480700.0],["2017-07-21",13.28,13.28,12.95,13.06,425100.0],["2017-07-24",13.05,13.12,12.9,12.98,355700.0],["2017-07-25",12.99,13.15,12.9,13.11,466700.0],["2017-07-26",13.18,13.35,13.0,13.19,781900.0],["2017-07-27",13.8,14.48,13.48,13.68,1816100.0],["2017-07-28",13.66,13.83,13.53,13.77,783200.0],["2017-07-31",13.8,14.28,13.72,13.72,1334600.0],["2017-08-01",13.14,13.65,12.6,13.28,4947100.0],["2017-08-02",13.13,13.16,12.42,12.88,5820600.0],["2017-08-03",12.94,12.98,12.76,12.91,1456500.0],["2017-08-04",12.95,12.98,12.62,12.85,920200.0],["2017-08-07",12.87,12.99,12.75,12.89,828600.0],["2017-08-08",12.85,12.93,12.54,12.64,1149700.0],["2017-08-09",12.59,12.74,12.47,12.58,696600.0],["2017-08-10",12.55,12.58,12.12,12.22,1094900.0],["2017-08-11",12.25,12.57,12.24,12.47,1078600.0],["2017-08-14",12.53,12.75,12.52,12.65,577600.0],["2017-08-15",12.67,12.78,12.51,12.64,1208900.0],["2017-08-16",12.65,12.84,12.52,12.64,645200.0],["2017-08-17",12.61,12.8,12.5,12.51,1448000.0],["2017-08-18",12.42,12.55,12.25,12.28,713700.0],["2017-08-21",12.2,12.32,11.88,12.06,1215400.0],["2017-08-22",12.08,12.66,12.08,12.58,1722200.0],["2017-08-23",12.53,12.99,12.44,12.57,1195600.0],["2017-08-24",12.6,12.79,12.6,12.77,417400.0],["2017-08-25",12.8,12.91,12.7,12.83,498800.0],["2017-08-28",12.89,13.39,12.89,13.34,1354400.0],["2017-08-29",13.24,13.44,13.2,13.36,643200.0],["2017-08-30",13.4,13.75,13.38,13.72,812900.0],["2017-08-31",13.75,14.1,13.66,14.04,1714900.0],["2017-09-01",14.06,14.2,13.89,13.94,1089400.0],["2017-09-05",13.97,14.1,13.77,13.86,1062500.0],["2017-09-06",13.94,14.17,13.91,14.09,681200.0],["2017-09-07",14.13,14.19,13.98,14.02,471600.0],["2017-09-08",14.01,14.13,13.76,13.8,500200.0],["2017-09-11",13.91,14.01,13.64,13.65,994200.0],["2017-09-12",13.64,13.99,13.64,13.86,873000.0],["2017-09-13",13.86,14.08,13.82,14.05,864400.0],["2017-09-14",14.04,14.15,13.85,14.05,941900.0],["2017-09-15",14.08,14.15,13.78,13.87,1951200.0],["2017-09-18",13.92,14.04,13.81,13.81,563600.0],["2017-09-19",14.15,14.2,13.46,13.51,1577000.0],["2017-09-20",13.56,13.77,13.53,13.59,542900.0],["2017-09-21",13.54,13.63,13.38,13.49,283300.0],["2017-09-22",13.47,13.81,13.45,13.78,344400.0],["2017-09-25",13.74,13.96,13.71,13.78,1111000.0],["2017-09-26",13.75,14.15,13.74,13.9,845400.0],["2017-09-27",13.92,14.17,13.84,14.11,707600.0],["2017-09-28",14.09,14.12,13.89,13.96,565900.0],["2017-09-29",14.03,14.15,13.94,14.12,498200.0],["2017-10-02",14.12,14.87,14.07,14.49,1111400.0],["2017-10-03",14.47,14.66,14.34,14.48,831000.0],["2017-10-04",14.53,14.74,14.4,14.45,721900.0],["2017-10-05",14.45,14.85,14.45,14.75,750000.0],["2017-10-06",14.75,14.8,14.27,14.32,599800.0],["2017-10-09",14.32,14.39,14.03,14.16,497600.0],["2017-10-10",14.21,14.24,13.75,13.94,435500.0],["2017-10-11",13.95,14.05,13.74,13.83,491200.0],["2017-10-12",13.83,14.04,13.6,13.9,1820600.0],["2017-10-13",13.94,14.01,13.74,13.76,758000.0],["2017-10-16",13.76,13.99,13.65,13.99,853300.0],["2017-10-17",14.0,14.21,13.86,13.93,931700.0],["2017-10-18",13.99,14.06,13.6,13.63,638300.0],["2017-10-19",13.58,14.1,13.43,14.1,868600.0],["2017-10-20",14.2,14.23,13.8,13.83,422000.0],["2017-10-23",13.9,14.07,13.78,13.83,924900.0],["2017-10-24",13.86,14.1,13.68,13.89,1014700.0],["2017-10-25",13.81,13.81,11.47,11.73,3125600.0],["2017-10-26",12.2,12.7,11.96,12.24,2814000.0],["2017-10-27",11.6,12.25,11.6,11.8,1801400.0],["2017-10-30",11.8,12.1,11.71,11.95,1446100.0],["2017-10-31",12.07,12.42,12.07,12.24,1472700.0],["2017-11-01",12.34,12.45,12.16,12.21,569300.0],["2017-11-02",12.12,12.43,12.06,12.29,1145300.0],["2017-11-03",12.26,12.5,12.19,12.3,913200.0],["2017-11-06",12.25,12.57,12.2,12.45,789400.0],["2017-11-07",12.38,12.45,12.17,12.19,726800.0],["2017-11-08",12.16,12.58,12.16,12.41,567100.0],["2017-11-09",12.27,12.55,12.12,12.3,913500.0],["2017-11-10",12.22,12.65,12.21,12.59,837200.0],["2017-11-13",12.51,12.81,12.41,12.6,1010600.0],["2017-11-14",12.57,12.85,12.52,12.78,755100.0],["2017-11-15",12.75,13.05,12.6,12.99,648300.0],["2017-11-16",13.03,13.23,12.89,12.97,1173000.0],["2017-11-17",12.91,13.16,12.91,13.06,637000.0],["2017-11-20",13.04,13.47,13.04,13.17,885000.0],["2017-11-21",13.25,13.46,13.12,13.41,845500.0],["2017-11-22",13.34,13.52,13.33,13.42,1065800.0],["2017-11-24",13.48,13.51,13.19,13.26,302400.0],["2017-11-27",13.27,13.49,13.02,13.11,842000.0],["2017-11-28",13.13,13.29,12.86,13.19,1161800.0],["2017-11-29",13.17,13.31,13.04,13.13,977300.0],["2017-11-30",13.21,13.35,13.09,13.12,692000.0],["2017-12-01",13.15,13.28,12.61,13.23,755500.0],["2017-12-04",13.39,13.47,13.02,13.11,1118100.0],["2017-12-05",13.1,13.35,13.07,13.22,847500.0],["2017-12-06",13.16,13.3,12.69,12.73,815800.0],["2017-12-07",12.76,12.91,12.62,12.88,737500.0],["2017-12-08",12.96,13.19,12.93,13.0,700700.0],["2017-12-11",13.06,13.3,13.06,13.24,617900.0],["2017-12-12",13.26,13.45,13.26,13.43,598200.0],["2017-12-13",13.44,13.55,13.34,13.36,997700.0],["2017-12-14",13.41,13.52,13.27,13.28,1553900.0],["2017-12-15",13.28,13.56,13.25,13.43,1845100.0],["2017-12-18",13.49,13.87,13.44,13.69,1205400.0],["2017-12-19",13.67,13.93,13.67,13.78,754200.0],["2017-12-20",13.83,14.04,13.74,14.02,738000.0],["2017-12-21",14.07,14.39,14.01,14.3,795700.0],["2017-12-22",14.34,14.34,14.0,14.07,916300.0],["2017-12-26",14.12,14.5,14.12,14.42,334400.0],["2017-12-27",14.43,14.47,14.24,14.35,543100.0],["2017-12-28",14.38,14.38,14.13,14.29,350700.0],["2017-12-29",14.32,14.43,14.16,14.19,514700.0],["2018-01-02",14.24,14.49,14.03,14.43,636400.0],["2018-01-03",14.49,14.51,14.13,14.14,1042100.0],["2018-01-04",14.28,14.35,14.03,14.07,539000.0],["2018-01-05",14.11,14.29,14.01,14.19,759500.0],["2018-01-08",14.19,14.19,13.81,14.15,382600.0],["2018-01-09",14.16,14.37,14.16,14.22,515600.0],["2018-01-10",14.19,14.2,14.01,14.09,371300.0],["2018-01-11",14.06,14.55,14.04,14.53,615300.0],["2018-01-12",14.52,14.75,14.49,14.54,944100.0],["2018-01-16",14.52,14.76,14.42,14.56,1065400.0],["2018-01-17",14.69,14.69,14.28,14.52,563000.0],["2018-01-18",14.5,14.5,14.29,14.37,241600.0],["2018-01-19",14.49,14.91,14.41,14.83,619700.0],["2018-01-22",14.81,15.56,14.75,15.25,1478800.0],["2018-01-23",15.3,16.11,15.3,15.68,1289900.0],["2018-01-24",15.7,15.7,15.14,15.37,813900.0],["2018-01-25",15.42,15.47,15.02,15.18,1068000.0],["2018-01-26",15.34,15.6,15.34,15.39,489800.0],["2018-01-29",15.43,15.58,15.28,15.29,874800.0],["2018-01-30",15.11,15.2,14.87,15.03,1378700.0],["2018-01-31",15.03,15.19,14.53,14.59,981600.0],["2018-02-01",14.58,15.29,14.42,14.82,967900.0],["2018-02-02",14.77,14.9,14.35,14.39,795200.0],["2018-02-05",14.3,14.51,13.94,13.94,1277700.0],["2018-02-06",13.65,14.42,13.52,13.99,1710700.0],["2018-02-07",13.98,14.3,13.58,14.22,1070000.0],["2018-02-08",14.13,14.3,13.66,13.8,1833700.0],["2018-02-09",15.0,15.67,14.54,15.43,2749200.0],["2018-02-12",15.4,15.7,15.07,15.45,2270500.0],["2018-02-13",15.42,17.21,15.4,16.99,3992900.0],["2018-02-14",16.88,17.03,16.39,16.69,2047500.0],["2018-02-15",16.84,16.86,16.5,16.8,998300.0],["2018-02-16",16.75,16.98,16.65,16.74,1024900.0],["2018-02-20",16.72,16.87,16.33,16.44,878400.0],["2018-02-21",16.48,16.7,16.31,16.35,737900.0],["2018-02-22",16.4,16.52,16.07,16.21,525400.0],["2018-02-23",16.2,16.2,15.82,16.1,444500.0],["2018-02-26",16.1,16.32,15.87,15.93,628900.0],["2018-02-27",15.95,16.11,15.54,15.55,1127000.0],["2018-02-28",15.56,15.77,15.4,15.51,1167700.0],["2018-03-01",15.5,16.02,15.37,15.61,1154600.0],["2018-03-02",15.45,16.13,15.35,15.99,838800.0],["2018-03-05",15.83,16.31,15.78,16.03,1407300.0],["2018-03-06",16.02,16.19,15.6,15.8,1513400.0],["2018-03-07",15.73,16.26,15.73,16.23,910400.0],["2018-03-08",16.22,16.54,16.1,16.31,758500.0],["2018-03-09",16.47,16.65,16.03,16.24,1308300.0],["2018-03-12",16.32,16.32,15.6,15.61,731700.0],["2018-03-13",15.76,15.98,15.5,15.55,1372700.0],["2018-03-14",15.66,15.82,15.5,15.64,423900.0],["2018-03-15",15.64,15.81,15.5,15.74,454300.0],["2018-03-16",15.8,16.02,15.73,15.94,1694600.0],["2018-03-19",15.94,16.36,15.78,15.94,610200.0],["2018-03-20",15.91,16.22,15.81,16.01,455600.0],["2018-03-21",16.05,16.29,16.02,16.23,498300.0],["2018-03-22",16.1,16.36,15.94,16.17,724600.0],["2018-03-23",16.24,16.52,16.02,16.14,776200.0],["2018-03-26",16.3,16.47,15.99,16.4,390900.0],["2018-03-27",16.45,16.79,16.34,16.64,756200.0],["2018-03-28",16.65,16.88,16.52,16.83,1219200.0],["2018-03-29",16.87,16.98,16.61,16.67,1073800.0],["2018-04-02",16.7,16.75,16.27,16.52,726200.0],["2018-04-03",16.58,16.78,16.49,16.73,912000.0],["2018-04-04",16.59,16.86,16.32,16.68,469300.0],["2018-04-05",16.74,16.87,16.31,16.79,481400.0],["2018-04-06",16.74,16.86,16.32,16.46,434100.0],["2018-04-09",16.58,16.8,16.47,16.57,447100.0],["2018-04-10",16.79,16.87,16.51,16.8,480100.0],["2018-04-11",16.84,17.44,16.66,17.33,1581300.0],["2018-04-12",17.42,17.99,17.26,17.59,1723200.0],["2018-04-13",17.64,17.86,15.96,16.14,1983400.0],["2018-04-16",16.24,16.43,16.03,16.05,1102500.0],["2018-04-17",16.12,16.2,15.47,15.97,1037700.0],["2018-04-18",16.02,16.07,15.84,15.9,876500.0],["2018-04-19",16.09,16.37,16.03,16.23,802700.0],["2018-04-20",16.23,16.39,16.09,16.14,520300.0],["2018-04-23",16.1,16.2,15.86,15.95,545900.0],["2018-04-24",16.06,16.31,15.66,15.79,1340900.0],["2018-04-25",15.5,15.5,14.2,14.65,2425700.0],["2018-04-26",14.58,14.78,14.12,14.46,2121700.0],["2018-04-27",14.31,14.36,13.99,14.23,1667000.0],["2018-04-30",14.3,14.61,14.26,14.5,1454600.0],["2018-05-01",14.43,14.7,14.42,14.6,1137300.0],["2018-05-02",14.54,14.75,13.9,14.45,1091400.0],["2018-05-03",14.46,14.46,14.25,14.38,730600.0],["2018-05-04",14.32,14.6,14.32,14.5,889600.0],["2018-05-07",14.58,14.67,14.42,14.48,950300.0],["2018-05-08",14.46,14.79,14.43,14.6,806800.0],["2018-05-09",14.57,14.69,14.3,14.52,547800.0],["2018-05-10",14.55,14.8,14.47,14.64,573900.0],["2018-05-11",14.73,14.93,14.65,14.75,606900.0],["2018-05-14",14.81,14.89,14.62,14.71,631800.0],["2018-05-15",14.65,14.78,14.46,14.64,691600.0],["2018-05-16",14.68,14.78,14.47,14.66,490400.0],["2018-05-17",14.67,14.81,14.63,14.66,384500.0],["2018-05-18",14.7,14.75,14.45,14.59,430400.0],["2018-05-21",14.62,14.96,14.29,14.47,631600.0],["2018-05-22",14.49,14.53,14.08,14.09,871600.0],["2018-05-23",14.1,14.34,14.01,14.1,786500.0],["2018-05-24",14.14,14.35,14.07,14.15,877000.0],["2018-05-25",14.15,14.57,14.01,14.43,1136000.0],["2018-05-29",14.34,14.57,14.27,14.46,810500.0],["2018-05-30",14.47,15.01,14.47,14.84,838400.0],["2018-05-31",14.84,14.91,14.51,14.79,544000.0],["2018-06-01",14.87,15.05,14.8,14.95,738300.0],["2018-06-04",14.97,14.97,14.51,14.85,848000.0],["2018-06-05",14.85,15.01,14.77,14.78,1771000.0],["2018-06-06",14.77,14.95,14.65,14.77,1119100.0],["2018-06-07",14.81,14.81,14.58,14.61,624300.0],["2018-06-08",14.6,14.7,14.57,14.59,677200.0],["2018-06-11",14.6,14.81,14.54,14.55,1463000.0],["2018-06-12",14.61,14.61,14.38,14.59,675800.0],["2018-06-13",14.65,14.66,14.41,14.44,746900.0],["2018-06-14",14.9,14.9,14.42,14.52,1277700.0],["2018-06-15",14.45,14.65,14.21,14.49,1071200.0],["2018-06-18",14.42,14.53,14.2,14.49,647800.0],["2018-06-19",14.41,14.6,14.29,14.4,946500.0],["2018-06-20",14.42,15.37,14.4,15.23,1191700.0],["2018-06-21",15.25,15.31,14.51,14.56,1058200.0],["2018-06-22",14.56,14.65,14.11,14.15,1315900.0],["2018-06-25",14.01,14.11,13.51,13.53,1126900.0],["2018-06-26",13.55,13.7,13.37,13.45,1117500.0],["2018-06-27",13.48,13.72,13.26,13.44,882900.0],["2018-06-28",13.43,13.78,13.32,13.76,966900.0],["2018-06-29",13.8,13.9,13.64,13.8,908900.0],["2018-07-02",13.77,14.27,13.34,14.25,1216000.0],["2018-07-03",14.22,14.34,14.04,14.24,583000.0],["2018-07-05",14.24,14.45,14.14,14.34,989500.0],["2018-07-06",14.48,14.72,14.43,14.58,614200.0],["2018-07-09",14.61,14.65,14.39,14.46,739700.0],["2018-07-10",14.54,14.61,14.44,14.54,689200.0],["2018-07-11",14.55,14.76,14.47,14.6,611900.0],["2018-07-12",14.62,14.95,14.47,14.84,463300.0],["2018-07-13",14.75,14.99,14.75,14.91,396400.0],["2018-07-16",14.95,15.0,14.62,14.86,613400.0],["2018-07-17",14.9,15.07,14.6,14.63,844300.0],["2018-07-18",14.54,14.59,14.08,14.11,748500.0],["2018-07-19",14.11,14.36,13.94,14.28,625100.0],["2018-07-20",14.22,14.39,14.16,14.19,585000.0],["2018-07-23",14.15,14.18,13.82,13.82,725500.0],["2018-07-24",14.03,14.12,13.8,13.94,743900.0],["2018-07-25",13.96,14.38,13.82,13.94,933500.0],["2018-07-26",13.77,14.01,13.62,13.81,711200.0],["2018-07-27",13.55,14.16,13.39,13.77,1018900.0],["2018-07-30",13.85,14.32,13.75,14.14,582600.0],["2018-07-31",14.01,14.48,13.88,14.15,1482500.0],["2018-08-01",14.11,14.17,13.65,13.68,940700.0],["2018-08-02",13.58,13.84,13.56,13.63,900400.0],["2018-08-03",13.61,13.91,13.58,13.72,904500.0],["2018-08-06",13.79,13.91,13.65,13.73,992200.0],["2018-08-07",13.8,14.34,13.8,14.17,653700.0],["2018-08-08",14.08,14.28,13.85,13.87,463900.0],["2018-08-09",13.89,14.14,13.81,13.92,396800.0],["2018-08-10",13.89,14.0,13.75,13.89,623400.0],["2018-08-13",13.85,13.95,13.69,13.75,342800.0],["2018-08-14",13.78,14.08,13.78,14.02,406700.0],["2018-08-15",14.03,14.19,13.82,13.94,704300.0],["2018-08-16",14.0,14.38,13.9,14.08,455100.0],["2018-08-17",14.07,14.15,13.87,13.99,395900.0],["2018-08-20",14.02,14.11,13.92,14.08,374600.0],["2018-08-21",14.14,14.21,13.91,14.08,1414200.0],["2018-08-22",14.08,14.6,14.0,14.41,963200.0],["2018-08-23",14.38,14.43,14.09,14.09,483600.0],["2018-08-24",14.17,14.2,14.02,14.12,664900.0],["2018-08-27",14.2,14.32,14.09,14.2,464700.0],["2018-08-28",14.18,14.42,14.18,14.34,624000.0],["2018-08-29",14.37,14.56,14.18,14.54,420100.0],["2018-08-30",14.49,14.62,14.37,14.48,352100.0],["2018-08-31",14.48,14.64,14.39,14.52,381800.0],["2018-09-04",14.54,14.71,14.36,14.71,646300.0],["2018-09-05",14.72,15.02,14.64,14.72,1143700.0],["2018-09-06",14.7,14.7,14.36,14.59,766300.0],["2018-09-07",14.58,14.7,14.44,14.56,499600.0],["2018-09-10",14.62,14.71,14.47,14.53,977300.0],["2018-09-11",14.49,14.66,14.42,14.48,627600.0],["2018-09-12",14.53,14.75,14.38,14.72,404700.0],["2018-09-13",14.8,14.9,14.7,14.78,398100.0],["2018-09-14",14.77,14.8,14.61,14.73,481100.0],["2018-09-17",14.78,14.84,14.62,14.77,654300.0],["2018-09-18",14.83,15.15,14.77,15.05,569400.0],["2018-09-19",15.03,15.31,15.03,15.17,589800.0],["2018-09-20",15.24,15.75,15.2,15.7,742000.0],["2018-09-21",15.7,15.75,14.94,14.95,1701300.0],["2018-09-24",15.0,15.2,14.76,15.01,742100.0],["2018-09-25",15.03,15.16,14.91,15.05,396500.0],["2018-09-26",15.1,15.36,15.02,15.22,563000.0],["2018-09-27",15.25,15.5,15.2,15.32,526000.0],["2018-09-28",15.26,15.41,15.06,15.24,669500.0],["2018-10-01",15.27,15.72,15.01,15.62,993100.0],["2018-10-02",15.68,15.77,15.44,15.54,903700.0],["2018-10-03",15.62,15.97,15.55,15.7,1738700.0],["2018-10-04",15.82,15.82,15.38,15.52,535100.0],["2018-10-05",15.54,15.82,15.22,15.49,1226800.0],["2018-10-08",15.44,15.48,15.11,15.36,452400.0],["2018-10-09",15.4,15.53,15.14,15.34,512500.0],["2018-10-10",15.34,15.48,14.74,14.82,1112300.0],["2018-10-11",14.76,14.78,14.49,14.7,917400.0],["2018-10-12",14.92,14.97,14.46,14.62,770300.0],["2018-10-15",14.64,15.03,14.62,14.96,828000.0],["2018-10-16",15.02,15.43,14.82,15.4,716800.0],["2018-10-17",15.44,15.56,15.25,15.39,488000.0],["2018-10-18",15.31,15.51,15.27,15.42,803100.0],["2018-10-19",15.38,15.87,15.38,15.68,681900.0],["2018-10-22",15.71,15.81,15.64,15.74,1195900.0],["2018-10-23",15.56,15.75,15.36,15.41,970700.0],["2018-10-24",15.36,15.5,15.1,15.11,999400.0],["2018-10-25",15.14,15.32,14.91,15.11,1053300.0],["2018-10-26",15.01,15.16,14.78,14.9,965000.0],["2018-10-29",15.03,15.25,14.5,14.66,902200.0],["2018-10-30",14.62,15.0,14.51,14.9,1191600.0],["2018-10-31",15.03,15.26,13.94,13.96,1673800.0],["2018-11-01",14.0,15.33,13.93,15.24,2195900.0],["2018-11-02",15.16,15.91,15.09,15.88,1652900.0],["2018-11-05",15.86,16.41,15.73,16.05,2240800.0],["2018-11-06",16.14,16.16,15.48,15.59,1143700.0],["2018-11-07",15.71,16.17,15.49,15.97,1768700.0],["2018-11-08",15.97,16.84,15.88,16.7,1716600.0],["2018-11-09",16.61,16.61,16.02,16.39,1761300.0],["2018-11-12",16.42,16.48,16.08,16.14,535900.0],["2018-11-13",16.27,16.51,16.1,16.19,546000.0],["2018-11-14",16.26,16.55,16.07,16.21,1592500.0],["2018-11-15",16.21,16.42,15.91,16.39,736200.0],["2018-11-16",16.27,16.46,16.22,16.34,1723500.0],["2018-11-19",16.34,16.77,16.33,16.48,681700.0],["2018-11-20",16.4,16.74,16.28,16.43,907200.0],["2018-11-21",16.56,17.19,16.51,17.06,1918200.0],["2018-11-23",17.0,18.12,16.99,17.98,2241800.0],["2018-11-26",18.25,18.36,17.16,17.27,2324100.0],["2018-11-27",17.17,17.7,16.83,17.58,1609800.0],["2018-11-28",17.7,17.98,17.16,17.96,1142800.0],["2018-11-29",17.92,18.07,17.59,17.8,1064500.0],["2018-11-30",17.72,18.32,17.72,18.26,1296600.0],["2018-12-03",18.53,18.6,17.52,18.12,1766600.0],["2018-12-04",18.03,18.25,17.56,17.61,1626700.0],["2018-12-06",17.39,17.86,17.0,17.86,935900.0],["2018-12-07",17.87,18.11,17.5,17.64,846800.0],["2018-12-10",17.61,17.79,17.29,17.62,742100.0],["2018-12-11",17.82,17.9,17.31,17.48,711700.0],["2018-12-12",17.64,17.95,17.45,17.58,627700.0],["2018-12-13",17.55,17.67,17.21,17.22,632600.0],["2018-12-14",17.05,17.35,16.64,16.81,994000.0],["2018-12-17",16.85,17.09,16.55,16.62,929000.0],["2018-12-18",16.84,17.05,16.52,16.59,765700.0],["2018-12-19",16.58,16.93,16.26,16.48,916500.0],["2018-12-20",16.45,16.6,16.01,16.15,833000.0],["2018-12-21",16.23,16.54,15.98,16.0,1343300.0],["2018-12-24",15.79,16.14,15.55,15.89,293100.0],["2018-12-26",16.04,16.81,15.92,16.74,575000.0],["2018-12-27",16.47,16.97,16.4,16.96,549900.0],["2018-12-28",17.0,17.23,16.86,17.09,883600.0],["2018-12-31",17.34,17.51,17.11,17.45,1181500.0],["2019-01-02",17.29,17.48,17.11,17.3,833000.0],["2019-01-03",17.31,17.43,16.81,16.88,733900.0],["2019-01-04",17.04,18.03,16.99,17.84,1674000.0],["2019-01-07",17.98,18.62,17.67,18.51,1581700.0],["2019-01-08",18.86,19.1,18.57,18.8,1313600.0],["2019-01-09",19.0,19.58,18.87,19.24,2013800.0],["2019-01-10",19.24,19.55,19.05,19.37,932900.0],["2019-01-11",19.44,19.82,19.23,19.39,843300.0],["2019-01-14",19.41,19.54,19.09,19.16,984500.0],["2019-01-15",19.17,19.44,19.02,19.23,505500.0],["2019-01-16",19.31,19.57,19.08,19.43,674700.0],["2019-01-17",19.39,19.66,19.27,19.47,673600.0],["2019-01-18",19.54,19.81,19.48,19.67,663200.0],["2019-01-22",19.7,19.96,19.32,19.53,1259100.0],["2019-01-23",19.6,19.77,19.42,19.69,707100.0],["2019-01-24",19.66,19.84,19.52,19.65,473200.0],["2019-01-25",19.76,19.93,19.45,19.83,625600.0],["2019-01-28",19.75,19.92,19.47,19.68,730900.0],["2019-01-29",19.69,20.24,19.63,20.06,885900.0],["2019-01-30",20.25,20.54,17.05,18.22,4260100.0],["2019-01-31",18.4,18.4,16.08,17.1,4715100.0],["2019-02-01",17.2,17.36,16.25,16.41,1910000.0],["2019-02-04",16.43,16.58,16.1,16.24,1803000.0],["2019-02-05",16.2,16.61,16.15,16.32,1294600.0],["2019-02-06",16.27,16.3,15.29,15.34,2549200.0],["2019-02-07",15.32,15.93,15.13,15.78,2107200.0],["2019-02-08",15.61,15.85,15.19,15.39,2470500.0],["2019-02-11",15.5,15.59,15.07,15.33,998600.0],["2019-02-12",15.32,15.38,14.25,14.62,2527000.0],["2019-02-13",14.55,14.79,14.06,14.26,1841700.0],["2019-02-14",14.22,14.79,14.16,14.73,1693000.0],["2019-02-15",14.81,14.94,14.65,14.82,1228900.0],["2019-02-19",14.73,14.9,14.52,14.53,995900.0],["2019-02-20",14.53,14.8,14.45,14.67,775400.0],["2019-02-21",14.91,15.11,14.76,14.89,1198500.0],["2019-02-22",14.9,15.19,14.87,15.05,843400.0],["2019-02-25",15.25,16.0,14.94,15.87,2221700.0],["2019-02-26",15.82,16.19,15.63,16.06,1279700.0],["2019-02-27",16.03,16.29,15.77,15.92,974100.0],["2019-02-28",15.93,16.1,15.63,15.7,1329700.0],["2019-03-01",15.78,15.89,15.13,15.33,1158100.0],["2019-03-04",15.38,15.4,14.59,14.83,1564900.0],["2019-03-05",14.81,15.05,14.61,14.65,976500.0],["2019-03-06",14.71,14.71,14.35,14.4,923100.0],["2019-03-07",14.37,14.49,14.13,14.21,646600.0],["2019-03-08",14.13,14.21,13.62,14.01,832500.0],["2019-03-11",14.02,14.23,13.89,14.14,559500.0],["2019-03-12",14.12,14.45,14.1,14.28,686000.0],["2019-03-13",14.29,14.67,14.25,14.26,919900.0],["2019-03-14",14.24,14.37,14.09,14.14,699200.0],["2019-03-15",14.47,14.47,13.97,14.16,1360600.0],["2019-03-18",14.15,14.38,14.03,14.18,579300.0],["2019-03-19",14.25,14.4,14.12,14.16,417900.0],["2019-03-20",14.16,14.24,13.93,13.93,798700.0],["2019-03-21",13.67,14.08,13.65,13.95,514200.0],["2019-03-22",13.89,14.08,13.67,13.74,875300.0],["2019-03-25",13.71,13.87,13.55,13.74,735200.0],["2019-03-26",13.8,14.15,13.67,14.05,1213300.0],["2019-03-27",14.04,14.07,13.62,13.69,668500.0],["2019-03-28",13.73,14.12,13.73,13.96,562500.0],["2019-03-29",13.98,14.13,13.89,14.03,1070700.0],["2019-04-01",14.09,14.27,13.86,14.02,827300.0],["2019-04-02",14.0,14.02,13.77,13.82,731700.0],["2019-04-03",13.84,14.01,13.78,13.92,381000.0],["2019-04-04",13.95,14.41,13.94,14.29,843000.0],["2019-04-05",14.3,14.55,14.24,14.47,1299500.0],["2019-04-08",14.44,14.51,14.24,14.37,778000.0],["2019-04-09",14.36,14.47,14.14,14.14,545300.0],["2019-04-10",14.11,14.28,14.09,14.22,448800.0],["2019-04-11",14.24,14.25,13.92,14.03,506400.0],["2019-04-12",14.09,14.18,13.94,14.02,725700.0],["2019-04-15",14.05,14.17,13.61,13.79,494800.0],["2019-04-16",13.84,13.88,13.7,13.78,425000.0],["2019-04-17",13.81,13.81,13.19,13.37,1128100.0],["2019-04-18",13.37,13.42,13.07,13.1,637400.0],["2019-04-22",13.11,13.62,13.07,13.43,735600.0],["2019-04-23",13.43,13.8,13.34,13.77,852900.0],["2019-04-24",13.83,13.89,13.09,13.72,1206500.0],["2019-04-25",13.63,13.75,13.43,13.59,805700.0],["2019-04-26",13.67,13.9,13.52,13.78,643800.0],["2019-04-29",13.83,13.94,13.76,13.77,471600.0],["2019-04-30",13.83,14.07,13.7,14.03,1123800.0],["2019-05-01",13.99,14.11,13.71,13.95,881800.0],["2019-05-02",13.92,14.96,13.66,14.94,1249300.0],["2019-05-03",14.93,15.04,14.7,14.73,920100.0],["2019-05-06",14.58,14.97,14.51,14.95,877800.0],["2019-05-07",14.86,15.27,14.78,14.88,2170500.0],["2019-05-08",14.87,14.98,14.6,14.66,893400.0],["2019-05-09",14.55,14.69,14.38,14.62,1036900.0],["2019-05-10",14.55,14.63,14.37,14.56,1229800.0],["2019-05-13",14.37,14.5,14.11,14.18,1749500.0],["2019-05-14",14.29,14.63,14.25,14.6,862100.0],["2019-05-15",14.55,14.73,14.41,14.71,1926200.0],["2019-05-16",14.73,14.99,14.73,14.82,1895300.0],["2019-05-17",14.67,14.82,14.54,14.6,741800.0],["2019-05-20",14.56,14.58,14.14,14.21,1410600.0],["2019-05-21",14.26,14.67,14.26,14.5,2125300.0],["2019-05-22",14.45,14.73,14.33,14.54,659500.0],["2019-05-23",14.42,14.68,14.33,14.41,1043300.0],["2019-05-24",14.45,14.66,14.36,14.51,1145400.0],["2019-05-28",14.51,14.65,14.23,14.24,676600.0],["2019-05-29",14.13,14.2,13.93,14.06,1634500.0],["2019-05-30",14.06,14.28,14.02,14.07,696500.0],["2019-05-31",13.96,14.03,13.54,13.67,1430600.0],["2019-06-03",13.7,14.17,13.53,14.08,836400.0],["2019-06-04",14.15,14.6,14.15,14.43,1171100.0],["2019-06-05",14.48,14.48,13.85,13.89,1810100.0],["2019-06-06",13.91,13.94,13.62,13.64,828400.0],["2019-06-07",13.69,14.04,13.62,14.0,1633600.0],["2019-06-10",14.06,14.33,13.98,14.1,1004600.0],["2019-06-11",14.19,14.25,13.83,13.92,845000.0],["2019-06-12",13.93,14.13,13.91,14.08,310800.0],["2019-06-13",14.1,14.29,14.07,14.28,551900.0],["2019-06-14",14.28,14.36,14.09,14.11,415100.0],["2019-06-17",14.09,14.23,13.94,14.23,503500.0],["2019-06-18",14.25,14.62,14.16,14.34,347600.0],["2019-06-19",14.33,14.48,14.2,14.39,1134800.0],["2019-06-20",14.44,14.58,14.32,14.4,416100.0],["2019-06-21",14.34,14.37,14.01,14.2,953100.0],["2019-06-24",14.33,14.33,14.01,14.2,479300.0],["2019-06-25",14.23,14.45,13.96,13.99,1014300.0],["2019-06-26",13.99,14.09,13.79,14.0,718300.0],["2019-06-27",14.02,14.26,13.99,14.23,665200.0],["2019-06-28",14.27,14.58,14.11,14.56,961300.0],["2019-07-01",14.7,14.7,14.46,14.55,636300.0],["2019-07-02",14.57,14.64,14.25,14.43,316100.0],["2019-07-03",14.44,14.56,14.38,14.39,329900.0],["2019-07-05",14.35,14.6,14.29,14.4,365700.0],["2019-07-08",14.37,14.37,13.95,14.07,986100.0],["2019-07-09",14.01,14.22,14.0,14.21,391500.0],["2019-07-10",14.26,14.32,14.11,14.23,322200.0],["2019-07-11",14.2,14.2,13.81,14.11,632000.0],["2019-07-12",14.03,14.2,13.99,14.14,399600.0],["2019-07-15",14.08,14.2,14.03,14.1,759500.0],["2019-07-16",14.04,14.3,13.83,13.87,1196500.0],["2019-07-17",13.87,13.87,13.34,13.48,869000.0],["2019-07-18",13.46,13.63,13.36,13.51,660500.0],["2019-07-19",13.47,13.73,13.39,13.44,451300.0],["2019-07-22",13.5,13.62,13.12,13.16,688500.0],["2019-07-23",13.16,13.29,13.05,13.2,593800.0],["2019-07-24",12.99,13.21,12.41,13.03,857100.0],["2019-07-25",12.85,12.87,10.93,11.21,3060000.0],["2019-07-26",11.22,11.76,11.22,11.47,962100.0],["2019-07-29",11.45,11.91,11.42,11.83,697700.0],["2019-07-30",11.74,11.94,11.63,11.86,930800.0],["2019-07-31",11.85,11.96,11.7,11.88,1065800.0],["2019-08-01",11.99,12.18,11.75,11.79,567500.0],["2019-08-02",11.75,11.8,11.57,11.63,334700.0],["2019-08-05",11.5,11.5,11.2,11.26,567600.0],["2019-08-06",11.35,11.37,11.19,11.34,430700.0],["2019-08-07",11.21,11.37,11.04,11.34,453800.0],["2019-08-08",11.41,11.62,11.33,11.59,494800.0],["2019-08-09",11.53,11.75,11.22,11.43,460800.0],["2019-08-12",11.36,11.54,11.19,11.24,617300.0],["2019-08-13",11.24,11.54,11.23,11.37,527300.0],["2019-08-14",11.25,11.31,11.12,11.21,492000.0],["2019-08-15",11.22,11.36,11.07,11.22,362600.0],["2019-08-16",11.26,11.51,11.16,11.48,407300.0],["2019-08-19",11.59,11.63,11.45,11.58,308600.0],["2019-08-20",11.54,11.72,11.49,11.5,396200.0],["2019-08-21",11.61,11.68,11.51,11.57,336300.0],["2019-08-22",11.6,11.65,11.3,11.4,358100.0],["2019-08-23",11.34,11.51,11.05,11.08,385600.0],["2019-08-26",11.15,11.27,11.08,11.12,321500.0],["2019-08-27",11.22,11.31,10.78,10.81,413600.0],["2019-08-28",10.76,11.04,10.76,10.97,439000.0],["2019-08-29",11.07,11.42,11.07,11.36,364600.0],["2019-08-30",11.45,11.66,11.36,11.59,585900.0],["2019-09-03",11.54,11.65,11.07,11.08,589600.0],["2019-09-04",11.2,11.2,10.82,10.89,785600.0],["2019-09-05",11.01,11.27,10.92,11.23,437500.0],["2019-09-06",11.28,11.4,11.19,11.26,176000.0],["2019-09-09",11.26,11.5,11.13,11.47,845100.0],["2019-09-10",11.46,11.65,11.32,11.56,579100.0],["2019-09-11",11.61,11.72,11.44,11.54,455400.0],["2019-09-12",11.52,11.64,11.38,11.61,377400.0],["2019-09-13",11.67,11.74,11.42,11.46,290400.0],["2019-09-16",11.43,11.56,11.27,11.53,468900.0],["2019-09-17",11.54,11.59,11.34,11.39,523900.0],["2019-09-18",11.4,11.51,11.11,11.12,772400.0],["2019-09-19",11.15,11.26,10.96,10.97,661900.0],["2019-09-20",11.0,11.14,10.93,11.03,1448500.0],["2019-09-23",11.01,11.14,10.85,10.86,654700.0],["2019-09-24",10.89,10.95,10.42,10.44,737000.0],["2019-09-25",10.48,10.69,10.46,10.55,541900.0],["2019-09-26",10.56,10.64,10.03,10.05,1324300.0],["2019-09-27",10.13,10.34,10.06,10.3,555700.0],["2019-09-30",10.33,10.61,10.33,10.54,653000.0],["2019-10-01",10.67,10.85,10.25,10.34,951000.0],["2019-10-02",10.34,10.44,10.07,10.28,535300.0],["2019-10-03",10.26,10.55,10.17,10.5,1381800.0],["2019-10-04",10.52,10.72,10.38,10.71,308900.0],["2019-10-07",10.66,10.77,10.6,10.65,489700.0],["2019-10-08",10.55,10.69,10.46,10.57,570700.0],["2019-10-09",10.63,10.76,10.29,10.41,644600.0],["2019-10-10",10.41,10.72,10.41,10.68,524800.0],["2019-10-11",10.79,10.98,10.64,10.66,755900.0],["2019-10-14",10.65,10.79,10.64,10.7,607100.0],["2019-10-15",10.81,11.12,10.74,10.9,1037700.0],["2019-10-16",10.85,11.02,10.85,10.96,321700.0],["2019-10-17",11.0,11.11,10.83,10.93,336400.0],["2019-10-18",10.89,11.03,10.72,10.83,305600.0],["2019-10-21",10.97,11.09,10.83,10.93,553500.0],["2019-10-22",10.95,11.06,10.88,10.89,403500.0],["2019-10-23",10.87,10.98,10.68,10.89,280800.0],["2019-10-24",10.9,10.99,10.5,10.61,359800.0],["2019-10-25",10.58,10.85,10.55,10.83,353900.0],["2019-10-28",10.81,11.14,10.81,11.08,456400.0],["2019-10-29",11.03,11.15,10.81,10.94,575200.0],["2019-10-30",11.0,11.22,10.94,11.2,481000.0],["2019-10-31",11.22,11.64,11.1,11.62,1001500.0],["2019-11-01",11.7,12.05,11.68,11.94,954400.0],["2019-11-04",12.07,12.24,12.02,12.12,869200.0],["2019-11-05",12.18,12.24,12.0,12.07,586400.0],["2019-11-06",12.07,12.15,11.95,12.03,504600.0],["2019-11-07",12.07,12.32,12.07,12.18,999500.0],["2019-11-08",12.17,12.51,12.07,12.5,472800.0],["2019-11-11",12.44,12.45,12.15,12.22,301400.0],["2019-11-12",12.22,12.38,12.04,12.29,457800.0],["2019-11-13",12.22,12.28,12.04,12.16,330100.0],["2019-11-14",12.16,12.2,11.97,12.19,346600.0],["2019-11-15",12.24,12.49,12.24,12.44,624400.0],["2019-11-18",12.4,12.53,12.34,12.51,392700.0],["2019-11-19",12.5,12.59,12.43,12.49,631700.0],["2019-11-20",12.47,12.66,12.39,12.59,722400.0],["2019-11-21",12.65,12.73,12.47,12.59,589200.0],["2019-11-22",12.68,12.77,12.46,12.52,515100.0],["2019-11-25",12.61,12.97,12.61,12.88,665100.0],["2019-11-26",12.81,12.96,12.62,12.74,718700.0],["2019-11-27",12.81,13.1,12.74,13.09,426400.0],["2019-11-29",13.19,13.54,13.12,13.48,629500.0],["2019-12-02",13.46,13.5,12.82,12.88,782600.0],["2019-12-03",12.75,13.03,12.65,12.97,1495300.0],["2019-12-04",13.0,13.12,12.76,13.07,705000.0],["2019-12-05",13.1,13.17,12.91,12.97,497400.0],["2019-12-06",13.05,13.1,12.84,12.91,913000.0],["2019-12-09",12.91,13.41,12.91,13.3,1246400.0],["2019-12-10",13.29,13.47,13.14,13.27,631600.0],["2019-12-11",13.31,13.46,13.21,13.36,446600.0],["2019-12-12",13.38,13.72,13.37,13.68,823300.0],["2019-12-13",13.7,13.85,13.61,13.76,584400.0],["2019-12-16",13.87,13.95,13.67,13.69,517500.0],["2019-12-17",13.72,14.07,13.69,14.06,820000.0],["2019-12-18",14.1,14.2,13.86,14.05,974200.0],["2019-12-19",14.11,14.19,13.96,14.16,904300.0],["2019-12-20",14.24,14.27,14.11,14.21,1161500.0],["2019-12-23",14.21,14.5,14.18,14.36,1063300.0],["2019-12-24",14.28,14.4,14.23,14.38,248600.0],["2019-12-26",14.38,14.47,14.31,14.37,272700.0],["2019-12-27",14.46,14.46,14.2,14.25,419000.0],["2019-12-30",14.33,14.36,14.13,14.18,381900.0],["2019-12-31",14.2,14.31,14.12,14.16,479500.0],["2020-01-02",14.2,14.21,13.81,13.93,505800.0],["2020-01-03",13.76,14.02,13.75,13.9,767900.0],["2020-01-06",13.76,13.98,13.66,13.94,613300.0],["2020-01-07",13.92,13.95,13.78,13.79,305400.0],["2020-01-08",13.8,13.97,13.72,13.91,507300.0],["2020-01-09",13.93,14.1,13.87,13.97,382000.0],["2020-01-10",14.01,14.16,13.95,14.01,324300.0],["2020-01-13",14.01,14.04,13.75,13.94,535700.0],["2020-01-14",13.84,14.19,13.81,14.15,349300.0],["2020-01-15",14.08,14.47,14.08,14.4,627400.0],["2020-01-16",14.52,14.67,14.44,14.51,786600.0],["2020-01-17",14.69,14.69,14.35,14.43,394800.0],["2020-01-21",14.3,14.5,14.25,14.49,576400.0],["2020-01-22",14.5,14.62,14.32,14.36,1566600.0],["2020-01-23",14.38,14.4,14.14,14.37,476400.0],["2020-01-24",14.37,14.41,14.16,14.24,328600.0],["2020-01-27",14.07,14.17,13.89,13.92,438000.0],["2020-01-28",14.02,14.11,13.95,14.07,421300.0],["2020-01-29",14.13,14.25,14.0,14.02,360600.0],["2020-01-30",13.92,14.14,13.86,14.02,547300.0],["2020-01-31",13.94,14.0,13.72,13.81,609200.0],["2020-02-03",13.84,14.36,13.77,14.3,667600.0],["2020-02-04",14.42,14.47,14.09,14.15,462700.0],["2020-02-05",14.22,14.49,14.14,14.45,543400.0],["2020-02-06",14.42,14.67,14.29,14.64,496200.0],["2020-02-07",14.59,14.67,14.37,14.39,521900.0],["2020-02-10",14.4,14.68,14.29,14.64,2054400.0],["2020-02-11",14.66,15.05,14.63,14.94,557900.0],["2020-02-12",15.0,15.2,14.91,15.01,698400.0],["2020-02-13",14.96,15.06,14.84,14.95,441700.0],["2020-02-14",14.95,15.19,14.91,15.07,1103100.0],["2020-02-18",15.09,15.19,14.86,15.08,315200.0],["2020-02-19",15.06,15.27,15.04,15.23,954100.0],["2020-02-20",15.2,15.35,14.99,15.1,1241300.0],["2020-02-21",15.1,15.3,15.04,15.12,797200.0],["2020-02-24",14.78,14.89,14.34,14.45,1056100.0],["2020-02-25",14.44,14.63,13.68,13.83,863200.0],["2020-02-26",13.93,14.0,13.67,13.7,538000.0],["2020-02-27",13.48,14.45,13.25,13.5,1869100.0],["2020-02-28",13.03,13.56,12.61,13.47,1199200.0],["2020-03-02",13.54,14.05,13.47,13.78,1034500.0],["2020-03-03",13.8,13.87,13.19,13.49,1710000.0],["2020-03-04",13.74,13.9,13.3,13.86,961800.0],["2020-03-05",13.64,13.72,13.32,13.45,763200.0],["2020-03-06",13.16,13.56,12.99,13.29,788000.0],["2020-03-09",12.72,12.93,12.26,12.37,794900.0],["2020-03-10",12.76,12.76,12.06,12.49,1387400.0],["2020-03-11",12.21,12.49,11.89,12.04,787800.0],["2020-03-12",11.33,11.51,10.54,10.55,1173700.0],["2020-03-13",11.08,11.08,9.71,10.89,1121800.0],["2020-03-16",9.6,10.21,9.31,9.39,1285700.0],["2020-03-17",9.53,10.21,9.29,9.89,976900.0],["2020-03-18",9.5,9.62,7.58,8.11,991200.0],["2020-03-19",8.1,9.04,7.58,8.73,872400.0],["2020-03-20",9.0,9.39,8.66,8.85,1188700.0],["2020-03-23",8.95,9.18,8.13,8.86,2303500.0],["2020-03-24",9.28,10.17,9.13,10.15,1416300.0],["2020-03-25",10.17,11.33,10.03,11.11,1604600.0],["2020-03-26",11.11,12.48,11.0,12.01,1288000.0],["2020-03-27",11.59,11.69,11.03,11.12,1021900.0],["2020-03-30",11.2,12.0,11.14,11.63,1393700.0],["2020-03-31",11.55,11.85,11.27,11.76,812300.0],["2020-04-01",11.41,12.14,11.05,11.49,545600.0],["2020-04-02",11.43,12.31,11.37,12.12,925400.0],["2020-04-03",12.08,12.29,11.32,11.55,764400.0],["2020-04-06",11.97,12.38,11.93,12.32,729100.0],["2020-04-07",12.68,12.95,12.24,12.41,639700.0],["2020-04-08",12.83,13.75,12.45,13.65,847300.0],["2020-04-09",13.95,13.98,12.97,13.02,761900.0],["2020-04-13",13.02,13.17,12.64,13.0,535200.0],["2020-04-14",13.27,13.62,12.83,12.88,898500.0],["2020-04-15",12.49,12.81,12.24,12.64,497900.0],["2020-04-16",12.76,12.88,12.37,12.56,571600.0],["2020-04-17",12.92,13.15,12.58,13.1,553800.0],["2020-04-20",12.82,13.41,12.8,13.13,448800.0],["2020-04-21",12.84,13.13,12.77,13.0,376300.0],["2020-04-22",13.33,13.38,13.0,13.02,306300.0],["2020-04-23",13.11,13.54,13.05,13.25,511100.0],["2020-04-24",13.47,13.62,13.21,13.3,560300.0],["2020-04-27",13.57,13.57,13.25,13.3,518600.0],["2020-04-28",13.69,13.83,13.43,13.47,615100.0],["2020-04-29",14.0,14.2,13.64,14.04,730100.0],["2020-04-30",14.46,14.83,13.68,14.18,1124400.0],["2020-05-01",13.83,13.97,13.31,13.45,596100.0],["2020-05-04",13.45,13.61,13.25,13.44,594700.0],["2020-05-05",13.63,14.0,13.39,13.44,978500.0],["2020-05-06",13.48,14.02,13.47,13.9,674000.0],["2020-05-07",14.06,14.2,13.55,13.63,1302400.0],["2020-05-08",13.96,13.99,13.45,13.68,628000.0],["2020-05-11",13.57,14.25,13.56,14.2,1081000.0],["2020-05-12",14.38,14.55,13.81,13.86,843800.0],["2020-05-13",13.85,13.85,13.05,13.3,611500.0],["2020-05-14",13.15,13.63,13.04,13.57,621700.0],["2020-05-15",13.59,14.04,13.5,13.94,426000.0],["2020-05-18",14.41,14.6,14.29,14.3,2216000.0],["2020-05-19",14.31,14.4,13.84,13.91,977500.0],["2020-05-20",14.15,14.3,14.01,14.1,489600.0],["2020-05-21",14.09,14.33,14.05,14.17,368000.0],["2020-05-22",14.18,14.48,13.96,14.46,571300.0],["2020-05-26",14.68,14.89,14.09,14.15,660100.0],["2020-05-27",14.26,14.66,13.73,14.6,760800.0],["2020-05-28",14.75,14.82,14.28,14.36,430300.0],["2020-05-29",14.31,14.31,13.69,13.97,735600.0],["2020-06-01",13.98,14.1,13.58,13.87,642800.0],["2020-06-02",13.97,13.99,13.63,13.86,536000.0],["2020-06-03",13.98,14.11,13.8,13.92,480100.0],["2020-06-04",13.8,13.89,13.57,13.85,721600.0],["2020-06-05",14.0,14.26,13.79,13.9,741100.0],["2020-06-08",14.02,14.31,13.83,14.24,965300.0],["2020-06-09",14.19,14.35,13.91,14.13,473700.0],["2020-06-10",14.19,14.19,13.9,13.96,389500.0],["2020-06-11",13.62,13.7,13.17,13.21,789300.0],["2020-06-12",13.44,13.53,12.97,13.2,812000.0],["2020-06-15",12.95,13.22,12.76,13.11,437800.0],["2020-06-16",13.5,13.8,13.21,13.66,797700.0],["2020-06-17",13.76,13.84,13.4,13.49,408500.0],["2020-06-18",13.4,13.71,13.31,13.68,407500.0],["2020-06-19",13.85,14.26,13.8,14.02,1728700.0],["2020-06-22",14.31,15.33,14.31,15.26,2370700.0],["2020-06-23",15.42,15.62,14.85,14.89,943200.0],["2020-06-24",14.8,14.8,14.17,14.34,729100.0],["2020-06-25",14.34,14.6,14.13,14.54,684400.0],["2020-06-26",14.6,14.6,13.78,13.83,913300.0],["2020-06-29",13.93,14.29,13.71,14.15,547800.0],["2020-06-30",14.07,14.14,13.86,13.98,753500.0],["2020-07-01",13.98,14.1,13.79,13.93,421700.0],["2020-07-02",14.09,14.16,13.8,13.99,525400.0],["2020-07-06",14.08,14.12,13.62,13.8,680900.0],["2020-07-07",13.69,13.88,13.56,13.61,603000.0],["2020-07-08",13.61,13.63,13.39,13.62,463000.0],["2020-07-09",13.63,13.71,13.27,13.58,453300.0],["2020-07-10",13.53,13.56,13.23,13.46,852900.0],["2020-07-13",13.63,13.87,13.44,13.44,664700.0],["2020-07-14",13.42,13.81,13.25,13.8,1210700.0],["2020-07-15",13.99,14.35,13.95,14.28,561300.0],["2020-07-16",14.23,14.3,14.05,14.28,355600.0],["2020-07-17",14.23,14.5,14.18,14.49,440000.0],["2020-07-20",14.5,14.64,14.31,14.32,313900.0],["2020-07-21",14.39,14.43,13.91,13.99,465800.0],["2020-07-22",13.94,14.1,13.65,13.83,534400.0],["2020-07-23",13.84,13.93,13.52,13.57,414800.0],["2020-07-24",13.55,13.6,13.12,13.25,354900.0],["2020-07-27",13.29,13.9,13.29,13.89,556000.0],["2020-07-28",13.83,13.9,13.69,13.72,353800.0],["2020-07-29",13.75,13.87,13.23,13.29,726300.0],["2020-07-30",13.75,13.85,13.45,13.78,643800.0],["2020-07-31",13.71,13.75,13.23,13.55,617500.0],["2020-08-03",13.71,14.07,13.61,13.81,759200.0],["2020-08-04",13.72,13.78,13.39,13.44,416800.0],["2020-08-05",13.6,13.61,13.2,13.42,2208100.0],["2020-08-06",13.4,13.58,13.19,13.43,385100.0],["2020-08-07",13.35,13.57,13.32,13.51,463400.0],["2020-08-10",13.55,13.72,13.49,13.57,365900.0],["2020-08-11",13.65,13.82,13.46,13.59,618800.0],["2020-08-12",13.71,14.18,13.71,13.9,626400.0],["2020-08-13",13.85,13.91,13.67,13.85,405600.0],["2020-08-14",13.81,13.99,13.73,13.96,368100.0],["2020-08-17",13.99,13.99,13.8,13.83,660600.0],["2020-08-18",13.91,13.97,13.42,13.48,816100.0],["2020-08-19",13.45,13.58,13.27,13.31,494200.0],["2020-08-20",13.25,13.31,13.07,13.19,600500.0],["2020-08-21",13.2,13.23,12.42,12.73,2051400.0],["2020-08-24",12.75,12.84,12.2,12.27,883200.0],["2020-08-25",12.25,12.33,11.92,11.95,1700600.0],["2020-08-26",11.9,11.92,11.54,11.57,1070400.0],["2020-08-27",11.5,11.73,11.17,11.66,1513000.0],["2020-08-28",11.75,11.9,11.42,11.66,645500.0],["2020-08-31",11.58,11.89,11.55,11.71,1144300.0],["2020-09-01",11.74,11.86,11.12,11.18,987800.0],["2020-09-02",11.26,11.97,11.06,11.96,1832000.0],["2020-09-03",11.89,12.2,11.61,11.67,839800.0],["2020-09-04",11.71,11.78,11.24,11.54,668600.0],["2020-09-08",11.41,11.72,11.23,11.31,554200.0],["2020-09-09",11.34,11.75,11.32,11.72,1335500.0],["2020-09-10",12.12,12.23,11.59,11.61,881400.0],["2020-09-11",11.64,11.7,11.35,11.47,402600.0],["2020-09-14",11.55,11.66,11.33,11.39,1675800.0],["2020-09-15",11.43,11.62,11.12,11.2,552100.0],["2020-09-16",11.21,11.74,11.21,11.61,825700.0],["2020-09-17",11.46,11.64,11.34,11.61,468700.0],["2020-09-18",11.7,11.79,11.46,11.57,1945000.0],["2020-09-21",11.48,11.48,11.12,11.26,759400.0],["2020-09-22",11.29,11.35,10.93,11.19,533200.0],["2020-09-23",11.3,11.36,10.84,10.85,555800.0],["2020-09-24",10.78,10.89,10.61,10.76,484100.0],["2020-09-25",10.71,10.81,10.61,10.74,444800.0],["2020-09-28",10.9,10.99,10.52,10.67,518700.0],["2020-09-29",10.64,10.67,10.32,10.33,593500.0],["2020-09-30",10.4,10.72,10.34,10.45,695900.0],["2020-10-01",10.43,10.71,10.1,10.27,926000.0],["2020-10-02",10.14,10.36,10.08,10.22,545000.0],["2020-10-05",10.31,10.61,10.29,10.52,472600.0],["2020-10-06",10.58,10.71,10.24,10.25,433700.0],["2020-10-07",10.27,10.48,10.15,10.39,826900.0],["2020-10-08",10.51,10.71,10.36,10.57,319700.0],["2020-10-09",10.6,10.7,10.4,10.42,250700.0],["2020-10-12",10.42,10.62,10.41,10.62,618100.0],["2020-10-13",10.58,10.8,10.44,10.78,509100.0],["2020-10-14",10.8,10.91,10.42,10.51,819900.0],["2020-10-15",10.36,10.37,9.95,9.99,639500.0],["2020-10-16",9.97,10.05,9.89,9.94,573900.0],["2020-10-19",10.0,10.08,9.82,9.84,543800.0],["2020-10-20",9.93,10.07,9.72,9.9,712600.0],["2020-10-21",9.84,9.98,9.71,9.74,1066100.0],["2020-10-22",9.73,10.16,9.65,10.13,1041900.0],["2020-10-23",10.16,10.26,10.11,10.23,615700.0],["2020-10-26",10.15,10.25,9.73,9.82,666900.0],["2020-10-27",9.76,9.78,9.61,9.63,1124800.0],["2020-10-28",9.55,9.57,9.21,9.33,1367600.0],["2020-10-29",9.38,10.79,9.22,10.72,2017700.0],["2020-10-30",10.64,10.84,10.46,10.81,837600.0],["2020-11-02",10.93,11.0,10.19,10.25,995600.0],["2020-11-03",10.33,10.43,10.1,10.13,808100.0],["2020-11-04",10.23,10.71,10.2,10.5,886000.0],["2020-11-05",10.56,10.64,10.31,10.55,630700.0],["2020-11-06",10.56,10.57,10.15,10.18,408100.0],["2020-11-09",10.66,10.87,10.4,10.52,544000.0],["2020-11-10",10.58,10.73,10.4,10.65,746800.0],["2020-11-11",10.82,10.9,10.67,10.83,434700.0],["2020-11-12",10.75,10.83,10.52,10.75,402100.0],["2020-11-13",10.88,11.05,10.76,11.03,418700.0],["2020-11-16",11.23,11.23,10.6,10.87,767700.0],["2020-11-17",10.8,11.14,10.74,11.03,1002000.0],["2020-11-18",11.13,11.23,10.94,11.06,636700.0],["2020-11-19",11.1,11.19,10.96,11.18,527400.0],["2020-11-20",11.14,11.16,10.87,10.95,597400.0],["2020-11-23",10.95,11.06,10.58,10.69,1388300.0],["2020-11-24",10.79,10.96,10.58,10.79,465700.0],["2020-11-25",10.73,10.77,10.48,10.56,378300.0],["2020-11-27",10.55,10.94,10.47,10.85,193700.0],["2020-11-30",10.85,10.91,10.42,10.46,875300.0],["2020-12-01",10.59,10.66,10.43,10.6,573300.0],["2020-12-02",10.61,10.68,10.36,10.45,469700.0],["2020-12-03",10.47,10.54,10.33,10.42,244300.0],["2020-12-04",10.51,10.67,10.41,10.51,696100.0],["2020-12-07",10.51,10.82,10.42,10.62,466600.0],["2020-12-08",10.53,10.7,10.51,10.68,386300.0],["2020-12-09",10.72,10.82,10.35,10.41,754400.0],["2020-12-10",10.34,10.45,10.25,10.36,704400.0],["2020-12-11",10.34,10.45,10.18,10.29,331400.0],["2020-12-14",10.39,11.45,10.39,11.38,1704000.0],["2020-12-15",11.46,11.85,11.31,11.81,1487800.0],["2020-12-16",11.76,12.18,11.56,12.11,1570300.0],["2020-12-17",12.12,12.28,11.86,12.25,1134700.0],["2020-12-18",12.25,12.49,12.04,12.48,1778400.0],["2020-12-21",12.29,12.37,11.96,11.99,913400.0],["2020-12-22",11.97,12.09,11.9,12.07,514400.0],["2020-12-23",12.08,12.12,11.88,11.94,637500.0],["2020-12-24",11.95,12.46,11.95,12.34,197400.0],["2020-12-28",12.52,12.57,12.22,12.24,708600.0],["2020-12-29",12.29,12.3,12.1,12.25,362600.0],["2020-12-30",12.25,12.47,12.15,12.24,443900.0],["2020-12-31",12.25,12.41,12.15,12.39,379700.0],["2021-01-04",12.39,12.59,12.25,12.48,927800.0],["2021-01-05",12.56,12.64,12.28,12.51,374200.0],["2021-01-06",12.54,12.77,12.52,12.73,625700.0],["2021-01-07",12.87,12.9,12.68,12.81,504900.0],["2021-01-08",12.75,13.06,12.66,12.87,391500.0],["2021-01-11",12.97,12.97,12.46,12.56,398200.0],["2021-01-12",12.63,12.66,12.32,12.34,375500.0],["2021-01-13",12.29,12.55,12.14,12.24,579700.0],["2021-01-14",12.3,12.93,12.25,12.87,389100.0],["2021-01-15",12.83,13.03,12.61,12.72,412300.0],["2021-01-19",12.75,12.89,12.54,12.73,460400.0],["2021-01-20",12.7,12.85,12.57,12.62,897400.0],["2021-01-21",12.67,12.67,12.12,12.31,526000.0],["2021-01-22",12.18,12.36,11.97,12.34,422000.0],["2021-01-25",12.29,12.33,12.14,12.3,344600.0],["2021-01-26",12.38,12.68,12.35,12.51,369200.0],["2021-01-27",12.36,12.64,12.11,12.21,554000.0],["2021-01-28",12.23,12.43,12.05,12.11,370700.0],["2021-01-29",12.11,12.26,11.95,12.01,669900.0],["2021-02-01",12.1,12.39,11.98,12.32,335200.0],["2021-02-02",12.36,12.55,12.27,12.41,304200.0],["2021-02-03",12.35,12.62,12.11,12.45,595300.0],["2021-02-04",12.56,12.8,12.17,12.53,555000.0],["2021-02-05",12.55,12.78,12.25,12.43,391400.0],["2021-02-08",12.5,12.62,12.35,12.57,514200.0],["2021-02-09",12.57,12.6,12.25,12.28,473900.0],["2021-02-10",12.27,12.72,12.07,12.7,702900.0],["2021-02-11",12.67,12.9,12.21,12.21,638300.0],["2021-02-12",12.32,12.32,12.02,12.1,474900.0],["2021-02-16",12.15,12.22,11.9,11.99,961200.0],["2021-02-17",12.02,12.12,11.83,11.88,534800.0],["2021-02-18",11.88,11.96,11.61,11.73,815800.0],["2021-02-19",11.75,11.87,11.66,11.74,553900.0],["2021-02-22",11.7,11.78,11.48,11.58,544100.0],["2021-02-23",11.57,11.61,11.36,11.47,1137600.0],["2021-02-24",11.54,12.05,11.54,11.8,789100.0],["2021-02-25",11.83,11.96,11.51,11.62,630000.0],["2021-02-26",11.66,11.78,11.42,11.43,677100.0],["2021-03-01",11.58,11.63,11.38,11.4,914100.0],["2021-03-02",11.36,11.46,11.22,11.22,541800.0],["2021-03-03",11.14,11.22,11.05,11.07,359400.0],["2021-03-04",11.06,11.25,10.93,11.06,527900.0],["2021-03-05",11.21,11.52,10.92,11.51,594700.0],["2021-03-08",11.52,11.81,11.4,11.7,426700.0],["2021-03-09",11.74,12.1,11.61,11.63,1254000.0],["2021-03-10",11.68,11.81,11.55,11.77,476700.0],["2021-03-11",11.85,11.96,11.72,11.85,371100.0],["2021-03-12",11.91,12.08,11.66,12.04,470600.0],["2021-03-15",11.98,12.09,11.84,12.08,266800.0],["2021-03-16",12.05,12.1,11.93,12.0,517300.0],["2021-03-17",12.04,12.28,11.92,12.27,376300.0],["2021-03-18",12.2,12.26,11.79,11.84,419400.0],["2021-03-19",11.84,12.3,11.84,12.26,1095400.0],["2021-03-22",12.3,12.44,12.2,12.35,353300.0],["2021-03-23",12.26,12.29,11.86,11.87,605800.0],["2021-03-24",11.87,12.0,11.6,11.62,437600.0],["2021-03-25",11.6,11.77,11.52,11.68,320700.0],["2021-03-26",11.77,12.03,11.73,11.91,275400.0],["2021-03-29",11.91,12.35,11.91,12.13,788700.0],["2021-03-30",12.1,12.86,11.84,11.89,831200.0],["2021-03-31",11.86,12.11,11.86,11.95,533800.0],["2021-04-01",12.0,12.04,11.83,11.96,283000.0],["2021-04-05",12.08,12.34,11.99,12.3,503400.0],["2021-04-06",12.36,12.43,12.24,12.3,338700.0],["2021-04-07",12.29,12.47,12.2,12.33,422800.0],["2021-04-08",12.4,12.44,11.86,11.89,1103600.0],["2021-04-09",11.81,12.0,11.39,11.7,738800.0],["2021-04-12",11.71,11.82,11.53,11.67,414100.0],["2021-04-13",11.69,11.84,11.59,11.63,383400.0],["2021-04-14",11.62,11.78,11.51,11.75,361100.0],["2021-04-15",11.85,12.01,11.77,11.89,250400.0],["2021-04-16",11.97,11.97,11.62,11.9,294000.0],["2021-04-19",11.9,11.96,11.63,11.89,287100.0],["2021-04-20",11.84,12.06,11.75,11.98,392500.0],["2021-04-21",11.99,12.14,11.94,12.09,261500.0],["2021-04-22",12.14,12.21,11.95,12.02,242000.0],["2021-04-23",12.08,12.08,11.61,11.7,902000.0],["2021-04-26",11.68,11.89,11.52,11.8,1131300.0],["2021-04-27",11.79,11.89,11.56,11.57,359600.0],["2021-04-28",11.53,11.66,11.35,11.59,625500.0],["2021-04-29",11.78,11.89,11.59,11.67,431200.0],["2021-04-30",11.61,11.67,11.15,11.45,1121300.0],["2021-05-03",11.58,11.66,11.5,11.65,486900.0],["2021-05-04",11.65,11.68,11.5,11.66,331500.0],["2021-05-05",11.74,11.76,11.52,11.54,292000.0],["2021-05-06",11.58,11.64,11.44,11.52,396000.0],["2021-05-07",11.47,11.79,11.45,11.73,848000.0],["2021-05-10",11.75,11.92,11.68,11.77,447200.0],["2021-05-11",11.65,12.15,11.64,12.13,410500.0],["2021-05-12",12.11,12.43,12.06,12.37,557600.0],["2021-05-13",12.34,12.78,12.34,12.75,595200.0],["2021-05-14",12.79,12.89,12.73,12.87,489100.0],["2021-05-17",12.83,13.1,12.63,12.77,597800.0],["2021-05-18",12.74,12.78,12.58,12.65,398400.0],["2021-05-19",12.56,12.64,12.27,12.29,442400.0],["2021-05-20",12.25,13.33,11.9,13.32,1679000.0],["2021-05-21",13.4,13.42,12.95,13.17,989700.0],["2021-05-24",13.2,13.55,12.9,13.54,1248300.0],["2021-05-25",13.49,13.54,12.9,12.94,818700.0],["2021-05-26",13.27,13.97,13.27,13.96,1204700.0],["2021-05-27",13.96,13.96,13.31,13.58,659100.0],["2021-05-28",13.6,13.72,13.36,13.45,662000.0],["2021-06-01",13.5,13.54,13.16,13.51,700600.0],["2021-06-02",13.72,13.72,13.06,13.31,762000.0],["2021-06-03",13.32,13.4,13.06,13.22,593300.0],["2021-06-04",13.31,13.34,12.97,12.98,613900.0],["2021-06-07",12.98,13.07,12.73,12.76,785900.0],["2021-06-08",12.77,12.82,12.46,12.51,729000.0],["2021-06-09",12.51,12.58,12.29,12.41,626400.0],["2021-06-10",12.42,12.52,12.14,12.42,1184000.0],["2021-06-11",12.45,12.68,12.4,12.6,798100.0],["2021-06-14",12.65,12.86,12.62,12.78,693800.0],["2021-06-15",12.84,12.84,12.62,12.71,507100.0],["2021-06-16",12.64,13.0,12.57,12.93,805300.0],["2021-06-17",13.0,13.01,12.63,12.96,561900.0],["2021-06-18",12.79,13.42,12.74,13.33,2460200.0],["2021-06-21",13.4,13.45,13.03,13.42,524700.0],["2021-06-22",13.41,13.52,13.22,13.4,574200.0],["2021-06-23",13.45,13.59,13.17,13.25,449900.0],["2021-06-24",13.12,13.56,13.12,13.46,396400.0],["2021-06-25",13.46,13.55,13.25,13.5,2676000.0],["2021-06-28",13.54,13.54,13.26,13.41,549900.0],["2021-06-29",13.41,13.54,13.18,13.3,440900.0],["2021-06-30",13.3,13.51,13.22,13.41,891600.0],["2021-07-01",13.41,13.78,13.37,13.7,542500.0],["2021-07-02",13.67,13.7,13.32,13.64,278200.0],["2021-07-06",13.64,13.7,13.32,13.68,320200.0],["2021-07-07",13.66,13.7,13.23,13.57,598100.0],["2021-07-08",13.48,13.65,13.34,13.55,434200.0],["2021-07-09",13.63,13.73,13.44,13.46,393800.0],["2021-07-12",13.38,13.38,13.12,13.21,438500.0],["2021-07-13",13.22,13.44,13.1,13.21,485100.0],["2021-07-14",13.21,13.32,13.03,13.14,564800.0],["2021-07-15",13.13,13.2,12.96,13.09,449100.0],["2021-07-16",13.09,13.2,13.02,13.06,514500.0],["2021-07-19",12.98,13.32,12.91,13.3,546600.0],["2021-07-20",13.36,13.52,13.21,13.33,463000.0],["2021-07-21",13.33,13.49,13.24,13.46,322300.0],["2021-07-22",13.42,13.48,13.31,13.41,338600.0],["2021-07-23",13.45,13.53,13.35,13.36,242700.0],["2021-07-26",13.41,13.46,13.15,13.18,383000.0],["2021-07-27",13.11,13.3,13.02,13.26,268000.0],["2021-07-28",13.26,13.73,13.13,13.64,383200.0],["2021-07-29",13.91,14.42,13.78,14.1,788700.0],["2021-07-30",14.02,14.22,13.67,14.18,680300.0],["2021-08-02",14.07,14.69,14.07,14.61,949500.0],["2021-08-03",14.68,15.2,14.63,15.19,888200.0],["2021-08-04",15.11,15.25,14.91,15.12,601000.0],["2021-08-05",15.1,15.47,15.03,15.44,605800.0],["2021-08-06",15.44,15.52,15.16,15.42,371700.0],["2021-08-09",15.41,15.52,15.08,15.16,490800.0],["2021-08-10",15.15,15.21,14.92,15.16,399000.0],["2021-08-11",15.24,15.29,15.02,15.26,316800.0],["2021-08-12",15.34,15.86,15.31,15.83,651200.0],["2021-08-13",15.9,16.52,15.73,16.39,862800.0],["2021-08-16",16.41,16.49,16.06,16.34,478200.0],["2021-08-17",16.26,16.57,16.26,16.51,514500.0],["2021-08-18",16.56,16.72,16.05,16.15,652300.0],["2021-08-19",16.02,16.19,15.9,16.03,604700.0],["2021-08-20",15.99,16.07,15.81,15.94,1441200.0],["2021-08-23",16.31,16.37,15.41,15.64,1176000.0],["2021-08-24",15.62,15.96,15.46,15.62,846000.0],["2021-08-25",15.55,15.55,14.83,14.89,1740600.0],["2021-08-26",14.95,15.03,14.5,14.53,1131700.0],["2021-08-27",14.53,14.81,14.44,14.68,635900.0],["2021-08-30",14.63,15.38,14.63,15.34,938300.0],["2021-08-31",15.29,15.34,14.81,15.26,2628500.0],["2021-09-01",15.26,15.39,15.05,15.31,838000.0],["2021-09-02",15.35,15.64,15.3,15.5,741600.0],["2021-09-03",15.47,15.54,15.11,15.36,723900.0],["2021-09-07",15.25,15.58,15.23,15.39,782500.0],["2021-09-08",15.39,15.84,15.25,15.8,783800.0],["2021-09-09",15.88,15.92,15.66,15.7,989700.0],["2021-09-10",15.69,15.77,15.49,15.53,463300.0],["2021-09-13",15.58,15.58,15.21,15.22,458400.0],["2021-09-14",15.27,15.27,14.87,15.08,714100.0],["2021-09-15",15.11,15.17,14.96,15.03,687100.0],["2021-09-16",15.03,15.31,14.9,15.24,490600.0],["2021-09-17",15.2,15.68,15.08,15.65,4069200.0],["2021-09-20",15.49,16.01,15.29,15.87,891400.0],["2021-09-21",15.97,16.29,15.82,16.24,688100.0],["2021-09-22",16.36,16.56,16.12,16.51,606900.0],["2021-09-23",16.73,16.73,16.42,16.47,509000.0],["2021-09-24",16.48,16.51,16.08,16.18,472200.0],["2021-09-27",16.23,17.15,16.21,17.1,1001800.0],["2021-09-28",17.06,17.25,16.76,17.2,852800.0],["2021-09-29",17.38,17.45,17.1,17.24,1238500.0],["2021-09-30",17.26,17.34,16.59,16.71,1599300.0],["2021-10-01",16.8,17.17,16.62,17.02,595900.0],["2021-10-04",17.07,17.32,16.93,17.24,748900.0],["2021-10-05",17.24,17.38,16.53,16.55,845300.0],["2021-10-06",16.54,16.56,16.1,16.27,1350700.0],["2021-10-07",16.36,16.94,16.36,16.92,886900.0],["2021-10-08",17.06,17.06,16.83,16.87,327400.0],["2021-10-11",16.97,17.22,16.88,17.1,391500.0],["2021-10-12",17.18,17.35,17.03,17.25,511500.0],["2021-10-13",17.2,17.31,16.63,16.69,717900.0],["2021-10-14",16.7,16.93,16.48,16.67,401900.0],["2021-10-15",16.74,16.79,16.61,16.61,530900.0],["2021-10-18",16.55,16.59,16.21,16.23,730500.0],["2021-10-19",16.28,16.71,16.26,16.41,488800.0],["2021-10-20",16.46,16.71,16.35,16.51,400100.0],["2021-10-21",16.47,16.89,16.18,16.42,410100.0],["2021-10-22",16.38,16.41,16.18,16.24,252500.0],["2021-10-25",16.32,16.38,15.83,15.93,730400.0],["2021-10-26",15.93,16.22,15.88,15.91,361900.0],["2021-10-27",15.95,16.14,15.79,16.1,488400.0],["2021-10-28",16.24,17.36,16.23,17.31,1009500.0],["2021-10-29",17.21,17.84,17.08,17.45,807500.0],["2021-11-01",17.51,17.65,17.06,17.38,1285500.0],["2021-11-02",17.42,17.82,17.23,17.78,1370300.0],["2021-11-03",17.73,17.83,17.39,17.5,1437400.0],["2021-11-04",17.59,17.92,17.41,17.74,625900.0],["2021-11-05",17.71,18.14,17.61,18.12,761300.0],["2021-11-08",18.14,18.62,18.14,18.49,1515600.0],["2021-11-09",18.5,18.73,18.43,18.72,592400.0],["2021-11-10",18.79,18.97,17.8,17.82,826100.0],["2021-11-11",17.77,18.23,17.73,17.82,306600.0],["2021-11-12",17.84,17.89,17.75,17.76,318500.0],["2021-11-15",17.8,17.8,17.27,17.29,401100.0],["2021-11-16",17.34,17.52,17.21,17.33,489600.0],["2021-11-17",17.29,17.45,17.08,17.25,475200.0],["2021-11-18",17.21,17.25,16.87,17.13,469900.0],["2021-11-19",17.08,17.39,17.0,17.05,416400.0],["2021-11-22",17.07,17.28,16.88,17.01,457000.0],["2021-11-23",17.09,17.22,16.99,17.05,602000.0],["2021-11-24",17.27,17.27,17.02,17.09,425000.0],["2021-11-26",17.02,17.21,16.62,16.92,453800.0],["2021-11-29",17.01,17.28,16.68,16.72,447600.0],["2021-11-30",16.85,16.87,16.4,16.72,855400.0],["2021-12-01",16.84,17.01,16.59,16.6,472800.0],["2021-12-02",16.54,16.71,16.3,16.47,644500.0],["2021-12-03",16.57,16.75,16.3,16.36,1637400.0],["2021-12-06",16.37,16.73,16.31,16.44,507500.0],["2021-12-07",16.45,16.69,16.28,16.68,383300.0],["2021-12-08",16.8,16.94,16.57,16.72,561300.0],["2021-12-09",16.65,16.74,16.27,16.3,514900.0],["2021-12-10",16.35,16.54,16.23,16.43,419400.0],["2021-12-13",16.45,16.67,16.27,16.43,316300.0],["2021-12-14",16.43,17.11,16.28,16.8,856500.0],["2021-12-15",16.86,17.31,16.76,17.29,492100.0],["2021-12-16",17.41,17.53,16.93,17.05,640800.0],["2021-12-17",17.12,17.61,17.05,17.41,1373700.0],["2021-12-20",17.29,17.42,16.93,17.38,577600.0],["2021-12-21",17.47,17.6,16.96,17.0,537700.0],["2021-12-22",16.94,17.46,16.85,17.44,271000.0],["2021-12-23",17.52,17.79,17.37,17.59,255100.0],["2021-12-27",17.72,17.85,17.5,17.75,419000.0],["2021-12-28",17.75,17.93,17.43,17.46,223500.0],["2021-12-29",17.38,17.66,17.15,17.62,293200.0],["2021-12-30",17.6,17.82,17.37,17.42,257700.0],["2021-12-31",17.38,17.4,17.15,17.25,196300.0],["2022-01-03",17.25,17.61,17.16,17.45,247200.0],["2022-01-04",17.39,17.51,17.23,17.41,419700.0],["2022-01-05",17.45,17.88,17.09,17.09,324100.0],["2022-01-06",17.03,17.63,16.99,17.47,322500.0],["2022-01-07",17.45,17.75,17.45,17.5,334800.0],["2022-01-10",17.58,17.85,17.46,17.72,311200.0],["2022-01-11",17.75,17.78,17.0,17.06,1091300.0],["2022-01-12",17.06,17.31,16.86,17.01,532600.0],["2022-01-13",16.94,17.25,16.85,16.99,439100.0],["2022-01-14",17.0,17.05,16.54,16.77,668100.0],["2022-01-18",16.67,16.74,16.21,16.43,1055200.0],["2022-01-19",16.42,16.7,16.27,16.44,421700.0],["2022-01-20",16.42,16.57,16.13,16.17,707700.0],["2022-01-21",16.09,16.43,16.04,16.17,676100.0],["2022-01-24",16.04,16.17,15.63,15.98,668600.0],["2022-01-25",15.91,15.98,15.35,15.39,751300.0],["2022-01-26",15.56,15.98,15.47,15.57,1071900.0],["2022-01-27",15.58,16.03,15.57,15.86,558800.0],["2022-01-28",15.84,16.04,15.56,16.03,439400.0],["2022-01-31",15.89,16.05,15.65,16.03,447800.0],["2022-02-01",16.13,16.2,15.59,15.8,426200.0],["2022-02-02",15.91,16.29,15.76,16.23,915100.0],["2022-02-03",16.0,16.15,15.37,15.4,483800.0],["2022-02-04",15.4,15.97,15.08,15.64,2068800.0],["2022-02-07",15.85,15.85,15.5,15.65,370800.0],["2022-02-08",15.59,15.85,15.41,15.83,1302200.0],["2022-02-09",15.95,16.08,15.72,15.83,989700.0],["2022-02-10",17.62,18.45,17.3,18.0,4478900.0],["2022-02-11",17.81,19.28,17.81,19.25,2998000.0],["2022-02-14",19.36,20.15,19.0,19.71,1659500.0],["2022-02-15",19.82,20.1,19.58,19.69,5346500.0],["2022-02-16",19.75,20.48,19.75,20.25,1021900.0],["2022-02-17",20.25,20.42,19.67,19.94,817800.0],["2022-02-18",19.93,20.33,19.51,19.99,1595600.0],["2022-02-22",19.78,20.04,19.18,19.19,1015900.0],["2022-02-23",19.76,19.93,19.09,19.17,791900.0],["2022-02-24",18.89,19.45,18.74,19.27,697400.0],["2022-02-25",19.3,19.68,19.1,19.38,640400.0],["2022-02-28",19.07,19.43,18.96,19.21,1007500.0],["2022-03-01",19.23,19.38,18.45,18.68,1542500.0],["2022-03-02",18.11,19.74,18.11,19.42,3588600.0],["2022-03-03",19.32,19.35,17.43,17.9,3715800.0],["2022-03-04",17.65,17.96,16.89,17.25,2018900.0],["2022-03-07",17.22,17.93,17.17,17.38,1144200.0],["2022-03-08",17.38,18.07,17.15,17.62,1055200.0],["2022-03-09",17.74,18.01,17.56,17.85,820300.0],["2022-03-10",18.0,18.74,18.0,18.54,2248200.0],["2022-03-11",18.53,18.92,18.32,18.87,1316500.0],["2022-03-14",18.94,19.2,18.61,18.88,800200.0],["2022-03-15",18.78,18.88,18.1,18.42,1245700.0],["2022-03-16",18.56,18.8,18.28,18.57,619300.0],["2022-03-17",18.6,19.28,18.56,19.27,794800.0],["2022-03-18",19.08,19.35,18.94,19.0,1350000.0],["2022-03-21",19.03,19.63,18.51,18.53,934600.0],["2022-03-22",18.49,19.1,18.34,19.09,3127100.0],["2022-03-23",19.08,19.52,18.98,19.38,707400.0],["2022-03-24",19.54,19.78,19.29,19.65,640400.0],["2022-03-25",19.76,19.79,19.34,19.59,400600.0],["2022-03-28",19.51,19.68,19.29,19.38,558300.0],["2022-03-29",19.65,20.04,19.53,19.69,985900.0],["2022-03-30",19.65,19.89,19.11,19.2,735700.0],["2022-03-31",19.28,19.64,19.25,19.35,1455900.0],["2022-04-01",19.37,20.09,19.31,19.74,1270500.0],["2022-04-04",19.76,20.09,19.37,19.85,979000.0],["2022-04-05",19.77,20.71,19.49,19.61,2676700.0],["2022-04-06",19.41,19.67,19.01,19.21,2657000.0],["2022-04-07",19.14,19.68,18.77,19.63,1503400.0],["2022-04-08",19.74,20.13,19.73,19.88,826000.0],["2022-04-11",19.9,19.96,19.13,19.15,660900.0],["2022-04-12",19.27,19.68,19.08,19.44,1026300.0],["2022-04-13",19.35,19.61,19.16,19.3,832900.0],["2022-04-14",19.25,19.38,19.01,19.03,496100.0],["2022-04-18",18.95,18.98,18.45,18.54,705900.0],["2022-04-19",18.52,18.58,18.05,18.08,582700.0],["2022-04-20",18.09,18.5,17.81,18.28,836000.0],["2022-04-21",18.33,18.55,18.06,18.23,627600.0],["2022-04-22",18.18,18.29,17.79,17.83,578200.0],["2022-04-25",17.75,17.93,17.39,17.79,706900.0],["2022-04-26",17.63,17.76,17.16,17.21,1232400.0],["2022-04-27",17.14,17.5,16.74,16.84,1355600.0],["2022-04-28",16.99,17.55,16.77,17.37,1011900.0],["2022-04-29",17.29,17.32,16.88,17.06,1215500.0],["2022-05-02",16.88,16.93,16.14,16.31,2137900.0],["2022-05-03",16.3,16.6,16.16,16.31,1074200.0],["2022-05-04",16.33,16.43,15.85,16.38,1241700.0],["2022-05-05",16.38,16.48,15.74,15.94,1200200.0],["2022-05-06",15.74,16.03,15.32,15.42,1238400.0],["2022-05-09",15.32,15.64,15.16,15.28,1058900.0],["2022-05-10",15.29,15.71,15.2,15.3,937800.0],["2022-05-11",15.31,15.61,14.97,15.1,826300.0],["2022-05-12",15.03,15.57,15.01,15.55,796600.0],["2022-05-13",15.52,15.89,15.45,15.86,917500.0],["2022-05-16",15.88,16.33,15.81,16.09,638000.0],["2022-05-17",16.18,16.41,16.09,16.32,666600.0],["2022-05-18",16.09,16.19,15.76,15.95,775800.0],["2022-05-19",15.95,16.19,15.85,15.91,562900.0],["2022-05-20",16.02,16.3,15.92,16.29,595200.0],["2022-05-23",16.43,16.67,16.2,16.35,1012100.0],["2022-05-24",16.08,16.08,15.43,15.46,1081300.0],["2022-05-25",15.33,15.63,14.98,15.02,1208800.0],["2022-05-26",15.16,15.43,15.08,15.4,798200.0],["2022-05-27",15.49,15.53,15.34,15.46,441200.0],["2022-05-31",15.41,15.49,15.05,15.17,833700.0],["2022-06-01",15.17,15.32,14.69,14.72,1111100.0],["2022-06-02",14.68,15.25,14.48,15.18,1149000.0],["2022-06-03",15.15,15.38,15.11,15.33,2566200.0],["2022-06-06",15.5,15.5,14.89,14.93,589100.0],["2022-06-07",14.89,15.62,14.88,15.6,1153900.0],["2022-06-08",15.6,15.67,15.1,15.32,547700.0],["2022-06-09",15.21,15.27,14.86,14.9,854400.0],["2022-06-10",14.68,14.95,14.49,14.83,666000.0],["2022-06-13",14.61,14.67,14.25,14.42,1211500.0],["2022-06-14",14.34,14.45,14.06,14.32,832200.0],["2022-06-15",14.27,14.7,14.25,14.56,1016300.0],["2022-06-16",14.38,14.6,14.15,14.5,872100.0],["2022-06-17",14.58,15.03,14.58,14.78,1671600.0],["2022-06-21",14.85,14.99,14.6,14.65,710800.0],["2022-06-22",14.58,15.09,14.24,14.73,778100.0],["2022-06-23",14.81,15.1,14.77,15.07,476700.0],["2022-06-24",15.14,15.36,14.72,14.76,4007600.0],["2022-06-27",14.9,15.44,14.85,15.3,754500.0],["2022-06-28",15.32,15.37,14.93,14.98,599700.0],["2022-06-29",14.98,15.06,14.79,15.03,545300.0],["2022-06-30",14.84,14.93,14.59,14.76,601100.0],["2022-07-01",14.72,14.98,14.61,14.89,617300.0],["2022-07-05",14.88,15.26,14.78,15.22,681900.0],["2022-07-06",15.14,15.23,14.89,14.94,469100.0],["2022-07-07",14.92,15.22,14.74,14.8,914600.0],["2022-07-08",14.8,15.0,14.44,14.48,452800.0],["2022-07-11",14.58,14.83,14.44,14.46,712200.0],["2022-07-12",14.33,14.53,13.9,14.46,815500.0],["2022-07-13",14.46,14.59,13.95,13.96,833600.0],["2022-07-14",13.81,14.67,13.76,14.58,1762300.0],["2022-07-15",14.61,14.61,13.74,14.4,1221000.0],["2022-07-18",14.54,14.82,14.37,14.51,1025100.0],["2022-07-19",14.55,14.74,14.52,14.72,552600.0],["2022-07-20",14.57,14.71,14.22,14.41,778400.0],["2022-07-21",14.46,14.84,14.39,14.83,664400.0],["2022-07-22",14.83,14.83,14.47,14.56,588200.0],["2022-07-25",14.68,14.8,14.5,14.56,533000.0],["2022-07-26",14.62,14.63,14.26,14.49,657400.0],["2022-07-27",14.47,14.77,14.17,14.68,570200.0],["2022-07-28",14.12,14.57,13.64,14.24,881700.0],["2022-07-29",14.24,14.38,14.05,14.34,729300.0],["2022-08-01",14.34,14.53,14.09,14.3,654500.0],["2022-08-02",14.41,14.41,14.08,14.09,795800.0],["2022-08-03",14.12,14.53,14.12,14.25,724500.0],["2022-08-04",14.27,14.33,14.04,14.31,480600.0],["2022-08-05",14.23,14.48,14.1,14.44,676600.0],["2022-08-08",14.46,14.82,14.45,14.79,480800.0],["2022-08-09",14.74,14.87,14.33,14.37,566000.0],["2022-08-10",14.43,14.57,14.35,14.5,606100.0],["2022-08-11",14.57,14.72,14.42,14.47,739500.0],["2022-08-12",14.54,14.74,14.34,14.74,755400.0],["2022-08-15",14.65,14.7,14.5,14.56,410800.0],["2022-08-16",14.48,14.64,14.34,14.63,661200.0],["2022-08-17",14.45,14.46,14.0,14.08,702500.0],["2022-08-18",14.11,14.25,13.96,14.19,457300.0],["2022-08-19",14.2,14.28,14.04,14.12,461500.0],["2022-08-22",13.99,14.07,13.77,13.89,440600.0],["2022-08-23",13.85,13.91,13.64,13.65,881500.0],["2022-08-24",13.45,13.74,13.37,13.6,640100.0],["2022-08-25",13.59,13.68,13.39,13.52,713900.0],["2022-08-26",13.53,13.55,13.29,13.33,914700.0],["2022-08-29",13.25,13.55,13.08,13.43,855300.0],["2022-08-30",13.46,13.51,13.13,13.31,1904500.0],["2022-08-31",13.45,13.52,13.13,13.16,697600.0],["2022-09-01",13.01,13.24,12.98,13.01,931100.0],["2022-09-02",13.03,13.3,12.82,13.08,712700.0],["2022-09-06",13.17,13.7,13.09,13.56,794000.0],["2022-09-07",13.51,13.67,13.22,13.33,925800.0],["2022-09-08",13.34,13.61,13.34,13.56,471000.0],["2022-09-09",13.56,13.67,13.1,13.23,593100.0],["2022-09-12",13.48,13.48,12.8,12.9,918200.0],["2022-09-13",12.79,12.97,12.68,12.81,904700.0],["2022-09-14",12.71,12.72,12.44,12.61,822900.0],["2022-09-15",12.59,12.69,12.37,12.46,745800.0],["2022-09-16",12.38,12.58,12.28,12.5,1443000.0],["2022-09-19",12.48,12.52,12.31,12.47,404000.0],["2022-09-20",12.35,12.35,12.02,12.19,549400.0],["2022-09-21",12.13,12.36,12.01,12.03,619300.0],["2022-09-22",11.96,12.06,11.78,11.87,577400.0],["2022-09-23",11.8,11.88,11.66,11.8,601600.0],["2022-09-26",11.74,11.89,11.57,11.62,489200.0],["2022-09-27",11.62,11.91,11.62,11.76,466500.0],["2022-09-28",11.87,12.09,11.85,12.07,409500.0],["2022-09-29",11.95,11.95,11.66,11.86,367800.0],["2022-09-30",11.84,11.92,11.61,11.61,808100.0],["2022-10-03",11.66,11.84,11.58,11.8,572100.0],["2022-10-04",11.93,12.24,11.92,12.23,652200.0],["2022-10-05",12.32,12.37,12.01,12.2,578800.0],["2022-10-06",12.23,12.4,12.14,12.38,500000.0],["2022-10-07",12.4,12.48,12.22,12.4,600200.0],["2022-10-10",12.39,12.51,12.3,12.45,520400.0],["2022-10-11",12.47,12.66,12.35,12.57,584400.0],["2022-10-12",12.64,12.99,12.55,12.95,598500.0],["2022-10-13",12.91,13.48,12.73,13.37,868800.0],["2022-10-14",13.45,13.64,13.17,13.23,542400.0],["2022-10-17",13.4,13.62,13.38,13.52,756300.0],["2022-10-18",13.63,13.77,13.48,13.67,618500.0],["2022-10-19",13.69,13.73,13.29,13.42,438400.0],["2022-10-20",13.42,13.5,13.37,13.43,466600.0],["2022-10-21",13.55,13.59,13.29,13.5,482600.0],["2022-10-24",13.7,13.89,13.51,13.78,499300.0],["2022-10-25",13.68,13.87,13.63,13.68,395500.0],["2022-10-26",13.67,13.78,13.46,13.5,500100.0],["2022-10-27",13.53,13.72,13.18,13.2,479100.0],["2022-10-28",13.29,13.64,13.22,13.57,370800.0],["2022-10-31",13.57,13.69,13.52,13.56,481800.0],["2022-11-01",13.59,13.64,13.39,13.55,469700.0],["2022-11-02",13.52,13.55,13.13,13.15,464700.0],["2022-11-03",13.09,13.15,12.93,13.06,355800.0],["2022-11-04",13.06,13.15,12.89,12.98,329800.0],["2022-11-07",12.95,13.1,12.89,13.03,566400.0],["2022-11-08",13.07,13.29,12.94,13.05,456300.0],["2022-11-09",13.05,13.14,12.89,12.92,551200.0],["2022-11-10",13.34,13.81,13.18,13.71,760000.0],["2022-11-11",13.63,13.71,13.16,13.62,686100.0],["2022-11-14",13.66,13.89,13.29,13.39,832400.0],["2022-11-15",13.42,13.72,13.37,13.39,672700.0],["2022-11-16",13.35,13.46,13.12,13.16,474500.0],["2022-11-17",13.1,13.18,13.02,13.1,493600.0],["2022-11-18",13.28,13.65,13.28,13.55,967000.0],["2022-11-21",13.59,13.65,13.03,13.11,587900.0],["2022-11-22",13.14,13.48,13.11,13.45,455500.0],["2022-11-23",13.45,13.53,12.97,13.02,869900.0],["2022-11-25",13.0,13.22,13.0,13.04,262300.0],["2022-11-28",13.03,13.14,12.88,12.91,577000.0],["2022-11-29",12.85,12.98,12.79,12.88,375500.0],["2022-11-30",12.85,13.15,12.56,13.13,714500.0],["2022-12-01",13.23,13.29,12.98,13.18,508300.0],["2022-12-02",13.06,13.42,12.98,13.28,510900.0],["2022-12-05",13.19,13.22,12.91,12.93,773900.0],["2022-12-06",12.87,13.16,12.85,13.11,532000.0],["2022-12-07",13.13,13.25,12.93,13.22,795900.0],["2022-12-08",13.2,13.66,13.1,13.64,605000.0],["2022-12-09",13.64,13.69,13.36,13.37,798900.0],["2022-12-12",13.37,13.4,13.18,13.26,595700.0],["2022-12-13",13.48,13.58,13.23,13.3,656600.0],["2022-12-14",13.3,13.4,13.11,13.27,476500.0],["2022-12-15",13.19,13.22,12.89,12.96,625800.0],["2022-12-16",12.78,12.9,12.69,12.77,1924600.0],["2022-12-19",12.77,12.91,12.68,12.76,652900.0],["2022-12-20",12.79,12.95,12.73,12.83,555900.0],["2022-12-21",12.89,13.4,12.86,13.28,553700.0],["2022-12-22",13.17,13.49,13.07,13.47,671200.0],["2022-12-23",13.47,13.57,13.2,13.24,337400.0],["2022-12-27",13.2,13.23,13.03,13.17,357200.0],["2022-12-28",13.16,13.31,13.0,13.03,342100.0],["2022-12-29",13.1,13.38,13.05,13.28,326700.0],["2022-12-30",13.28,13.32,13.14,13.25,415700.0],["2023-01-03",13.26,13.4,13.25,13.27,621300.0],["2023-01-04",13.31,13.48,13.2,13.23,646400.0],["2023-01-05",13.15,13.2,13.06,13.11,265400.0],["2023-01-06",13.11,13.48,13.11,13.42,386000.0],["2023-01-09",13.41,13.47,13.01,13.08,425200.0],["2023-01-10",13.02,13.38,12.93,13.26,383100.0],["2023-01-11",13.27,13.43,13.16,13.43,528100.0],["2023-01-12",13.4,13.74,13.35,13.6,815700.0],["2023-01-13",13.51,13.69,13.3,13.37,577800.0],["2023-01-17",13.38,13.8,13.37,13.42,1056400.0],["2023-01-18",13.44,13.52,13.04,13.05,884200.0],["2023-01-19",13.0,13.08,12.83,13.04,656400.0],["2023-01-20",13.1,13.14,12.95,13.02,499500.0],["2023-01-23",12.99,13.03,12.85,12.94,430900.0],["2023-01-24",12.73,12.94,12.1,12.43,1260100.0],["2023-01-25",12.35,12.56,12.32,12.42,502100.0],["2023-01-26",12.42,12.72,12.35,12.68,863000.0],["2023-01-27",12.67,12.81,12.59,12.69,485900.0],["2023-01-30",12.67,12.67,12.46,12.48,587100.0],["2023-01-31",12.51,12.66,12.51,12.65,447300.0],["2023-02-01",12.58,12.82,12.55,12.75,440000.0],["2023-02-02",12.79,13.02,12.74,12.96,556800.0],["2023-02-03",12.95,13.1,12.74,12.8,1436700.0],["2023-02-06",12.8,12.89,12.62,12.71,529100.0],["2023-02-07",12.66,12.69,12.44,12.64,775000.0],["2023-02-08",12.57,12.69,12.28,12.32,801000.0],["2023-02-09",12.25,12.5,12.25,12.49,634700.0],["2023-02-10",12.53,12.55,12.23,12.26,461900.0],["2023-02-13",12.26,12.46,12.12,12.32,475500.0],["2023-02-14",12.27,12.42,12.17,12.38,671800.0],["2023-02-15",12.31,12.51,12.25,12.44,515300.0],["2023-02-16",12.28,12.39,12.18,12.19,476500.0],["2023-02-17",12.29,12.48,12.22,12.42,467500.0],["2023-02-21",12.37,12.46,12.28,12.28,555000.0],["2023-02-22",12.28,12.42,12.23,12.32,600500.0],["2023-02-23",12.32,12.38,11.99,12.16,501500.0],["2023-02-24",12.08,12.13,11.9,12.02,642200.0],["2023-02-27",12.02,12.25,11.99,11.99,467200.0],["2023-02-28",11.99,12.18,11.95,12.07,622800.0],["2023-03-01",12.0,12.22,11.14,11.37,1772400.0],["2023-03-02",11.36,11.48,10.9,10.93,1425800.0],["2023-03-03",10.93,11.15,10.79,10.99,1147500.0],["2023-03-06",11.05,11.16,10.91,11.02,1004000.0],["2023-03-07",11.02,11.15,10.88,10.89,777800.0],["2023-03-08",10.86,11.0,10.79,10.96,875600.0],["2023-03-09",10.97,11.13,10.7,10.73,665000.0],["2023-03-10",10.68,10.92,10.64,10.79,1021800.0],["2023-03-13",10.74,11.13,10.7,10.91,876900.0],["2023-03-14",11.13,11.31,10.99,11.24,963800.0],["2023-03-15",11.33,11.49,11.21,11.43,956900.0],["2023-03-16",11.32,11.58,11.24,11.46,886800.0],["2023-03-17",11.45,11.52,11.15,11.18,1828200.0],["2023-03-20",11.23,11.44,11.13,11.19,724900.0],["2023-03-21",11.26,11.36,11.21,11.33,641600.0],["2023-03-22",11.31,11.38,11.0,11.0,571400.0],["2023-03-23",11.08,11.24,11.05,11.19,1769200.0],["2023-03-24",11.13,11.43,10.96,11.35,503300.0],["2023-03-27",11.35,11.48,11.29,11.38,670100.0],["2023-03-28",11.32,11.36,11.11,11.27,653400.0],["2023-03-29",11.32,11.35,11.15,11.15,577700.0],["2023-03-30",11.21,11.26,11.11,11.15,470700.0],["2023-03-31",11.17,11.32,11.17,11.25,573700.0],["2023-04-03",11.29,11.4,11.23,11.39,508000.0],["2023-04-04",11.38,11.44,11.33,11.4,424500.0],["2023-04-05",11.4,11.63,11.4,11.62,502700.0],["2023-04-06",11.73,11.83,11.72,11.8,482400.0],["2023-04-10",11.75,11.79,11.63,11.77,439900.0],["2023-04-11",11.8,11.83,11.78,11.81,347300.0],["2023-04-12",11.84,11.84,11.7,11.7,341200.0],["2023-04-13",11.64,12.23,11.62,12.2,694200.0],["2023-04-14",12.15,12.22,11.91,12.02,642900.0],["2023-04-17",12.02,12.02,12.02,12.02,21600.0],["2023-04-18",12.48,12.53,11.24,11.4,2309600.0],["2023-04-19",11.34,11.94,11.32,11.85,703300.0],["2023-04-20",11.85,11.92,11.69,11.84,410300.0],["2023-04-21",11.85,12.05,11.81,11.98,393400.0],["2023-04-24",12.0,12.0,11.71,11.8,426200.0],["2023-04-25",11.82,11.97,11.73,11.73,522900.0],["2023-04-26",11.63,11.89,11.55,11.87,500300.0],["2023-04-27",11.85,11.94,11.65,11.88,371300.0],["2023-04-28",11.74,11.85,11.7,11.73,364000.0],["2023-05-01",11.67,11.76,11.6,11.69,405000.0],["2023-05-02",11.62,11.7,11.37,11.44,536000.0],["2023-05-03",11.49,11.71,11.48,11.53,445500.0],["2023-05-04",11.53,11.7,11.4,11.64,363100.0],["2023-05-05",11.7,11.87,11.64,11.75,561800.0],["2023-05-08",11.78,11.78,11.56,11.68,393100.0],["2023-05-09",11.68,11.71,11.55,11.56,378700.0],["2023-05-10",11.76,12.28,11.63,12.2,892000.0],["2023-05-11",12.2,12.54,12.18,12.43,1040600.0],["2023-05-12",12.48,12.71,12.47,12.67,855400.0],["2023-05-15",12.73,12.94,12.71,12.91,764300.0],["2023-05-16",13.08,13.53,13.05,13.25,1633000.0],["2023-05-17",13.27,13.27,13.0,13.11,720300.0],["2023-05-18",13.08,13.23,13.01,13.2,605400.0],["2023-05-19",13.33,13.52,13.27,13.47,762100.0],["2023-05-22",13.59,13.9,13.38,13.64,726800.0],["2023-05-23",13.61,13.69,13.5,13.54,1084600.0],["2023-05-24",13.32,13.35,13.12,13.24,522300.0],["2023-05-25",13.14,13.17,12.92,13.13,499100.0],["2023-05-26",13.1,13.27,13.01,13.14,367000.0],["2023-05-30",13.12,13.19,12.92,12.97,594700.0],["2023-05-31",13.11,13.66,13.11,13.49,866700.0],["2023-06-01",13.46,13.46,13.1,13.11,614300.0],["2023-06-02",13.14,13.23,13.05,13.17,662800.0],["2023-06-05",13.2,13.21,12.97,13.2,1434600.0],["2023-06-06",13.23,13.31,13.03,13.06,648600.0],["2023-06-07",13.08,13.41,13.02,13.4,578100.0],["2023-06-08",13.59,13.75,13.55,13.72,549800.0],["2023-06-09",13.69,13.69,13.28,13.3,487400.0],["2023-06-12",13.49,13.52,13.25,13.4,470500.0],["2023-06-13",13.34,13.41,13.23,13.38,471200.0],["2023-06-14",13.39,13.55,13.32,13.37,715100.0],["2023-06-15",13.37,13.38,13.07,13.17,662500.0],["2023-06-16",13.26,13.26,12.96,13.06,3332700.0],["2023-06-20",13.09,13.11,12.81,12.82,871400.0],["2023-06-21",12.84,12.98,12.68,12.89,552000.0],["2023-06-22",12.95,12.95,12.8,12.9,344700.0],["2023-06-23",12.84,12.93,12.62,12.63,2449400.0],["2023-06-26",12.61,12.71,12.54,12.64,535200.0],["2023-06-27",12.61,12.79,12.58,12.63,379600.0],["2023-06-28",12.61,12.7,12.53,12.63,534700.0],["2023-06-29",12.58,12.85,12.49,12.75,414600.0],["2023-06-30",12.8,12.84,12.64,12.73,505900.0],["2023-07-03",12.65,12.8,12.65,12.69,177500.0],["2023-07-05",12.7,12.72,12.46,12.46,333700.0],["2023-07-06",12.43,12.49,12.35,12.44,402000.0],["2023-07-07",12.44,12.55,12.41,12.44,427800.0],["2023-07-10",12.41,12.57,12.33,12.37,320800.0],["2023-07-11",12.37,12.5,12.33,12.5,713800.0],["2023-07-12",12.59,12.72,12.47,12.65,830800.0],["2023-07-13",12.64,12.71,12.46,12.46,330200.0],["2023-07-14",12.44,12.5,12.42,12.48,296000.0],["2023-07-17",12.47,12.54,12.44,12.47,410000.0],["2023-07-18",12.46,12.7,12.46,12.63,395400.0],["2023-07-19",12.63,13.01,12.63,12.77,845300.0],["2023-07-20",12.76,12.87,12.59,12.64,333100.0],["2023-07-21",12.7,13.05,12.65,12.97,417600.0],["2023-07-24",12.98,13.24,12.94,13.22,710800.0],["2023-07-25",13.14,13.28,13.07,13.15,1078000.0],["2023-07-26",13.16,13.22,12.86,13.16,388500.0],["2023-07-27",13.13,13.28,12.86,12.98,475300.0],["2023-07-28",13.04,13.32,13.03,13.15,342300.0],["2023-07-31",13.17,13.6,13.13,13.55,579700.0],["2023-08-01",13.54,13.59,13.25,13.36,319100.0],["2023-08-02",13.26,13.36,13.08,13.18,542800.0],["2023-08-03",13.1,13.28,12.83,13.18,517900.0],["2023-08-04",13.24,13.7,13.24,13.57,490200.0],["2023-08-07",13.57,13.72,13.4,13.54,373700.0],["2023-08-08",13.5,13.7,13.47,13.66,442500.0],["2023-08-09",13.65,13.66,13.51,13.66,598000.0],["2023-08-10",13.69,13.72,13.57,13.61,408200.0],["2023-08-11",13.56,13.65,13.45,13.5,313700.0],["2023-08-14",13.5,13.6,13.41,13.55,319500.0],["2023-08-15",13.49,13.89,13.49,13.89,470100.0],["2023-08-16",13.86,13.89,13.54,13.57,313300.0],["2023-08-17",13.55,13.66,13.45,13.57,315500.0],["2023-08-18",13.5,13.76,13.5,13.64,604600.0],["2023-08-21",13.61,13.61,13.29,13.31,372200.0],["2023-08-22",13.3,13.34,13.22,13.25,276700.0],["2023-08-23",13.28,13.36,13.16,13.28,314200.0],["2023-08-24",13.23,13.43,13.21,13.27,357700.0],["2023-08-25",13.27,13.37,13.14,13.3,420400.0],["2023-08-28",13.35,13.38,13.12,13.13,354500.0],["2023-08-29",13.11,13.24,13.02,13.14,303800.0],["2023-08-30",13.1,13.16,12.9,12.94,422100.0],["2023-08-31",12.93,12.98,12.67,12.75,550500.0],["2023-09-01",12.78,12.92,12.74,12.82,322300.0],["2023-09-05",12.8,12.8,12.5,12.58,625500.0],["2023-09-06",12.58,12.66,12.48,12.57,447400.0],["2023-09-07",12.61,12.68,12.46,12.52,610900.0],["2023-09-08",12.54,12.7,12.51,12.62,454900.0],["2023-09-11",12.62,12.8,12.47,12.5,517600.0],["2023-09-12",12.45,12.54,12.42,12.44,443000.0],["2023-09-13",12.44,12.63,12.41,12.5,579400.0],["2023-09-14",12.54,12.91,12.54,12.78,550700.0],["2023-09-15",12.75,12.8,12.4,12.56,3579400.0],["2023-09-18",12.65,12.81,12.36,12.43,727700.0],["2023-09-19",12.41,12.61,12.4,12.48,915100.0],["2023-09-20",12.55,12.87,12.54,12.76,684000.0],["2023-09-21",12.73,12.97,12.66,12.93,502300.0],["2023-09-22",12.96,13.17,12.87,12.9,570000.0],["2023-09-25",12.87,13.09,12.67,13.06,494800.0],["2023-09-26",13.07,13.38,13.07,13.16,470200.0],["2023-09-27",13.16,13.37,13.04,13.17,358600.0],["2023-09-28",13.16,13.29,13.12,13.23,481600.0],["2023-09-29",13.26,13.3,12.91,12.99,547800.0],["2023-10-02",12.99,13.05,12.75,12.97,641200.0],["2023-10-03",12.9,12.97,12.75,12.91,697000.0],["2023-10-04",12.93,13.15,12.93,13.1,606700.0],["2023-10-05",13.11,13.32,13.11,13.23,707000.0],["2023-10-06",13.18,13.43,13.16,13.35,374500.0],["2023-10-09",13.27,13.35,13.15,13.2,517300.0],["2023-10-10",13.16,13.32,13.16,13.3,1483800.0],["2023-10-11",13.35,13.69,13.33,13.68,818700.0],["2023-10-12",13.69,13.7,13.37,13.38,919700.0],["2023-10-13",13.23,13.38,13.17,13.31,703800.0],["2023-10-16",13.36,13.54,13.35,13.41,719800.0],["2023-10-17",13.37,13.48,13.27,13.37,916700.0],["2023-10-18",13.28,13.33,13.05,13.05,526900.0],["2023-10-19",12.98,13.07,12.81,12.91,1049000.0],["2023-10-20",12.94,13.06,12.83,12.84,790100.0],["2023-10-23",12.82,12.85,12.61,12.65,688000.0],["2023-10-24",12.72,12.88,12.69,12.72,403500.0],["2023-10-25",12.63,12.83,12.62,12.64,817800.0],["2023-10-26",12.68,12.77,12.55,12.56,383100.0],["2023-10-27",12.5,12.56,12.28,12.32,1490400.0],["2023-10-30",12.43,12.5,12.25,12.42,465600.0],["2023-10-31",12.44,12.47,12.34,12.41,490300.0],["2023-11-01",12.34,12.48,12.22,12.42,951400.0],["2023-11-02",13.24,13.34,12.75,13.28,989000.0],["2023-11-03",13.39,13.72,13.35,13.63,1042000.0],["2023-11-06",13.72,13.89,13.56,13.65,511300.0],["2023-11-07",13.66,13.77,13.52,13.69,878800.0],["2023-11-08",13.68,13.78,13.53,13.76,715900.0],["2023-11-09",13.8,13.8,13.37,13.48,926200.0],["2023-11-10",13.55,13.56,13.31,13.47,580300.0],["2023-11-13",13.39,13.65,13.39,13.64,771800.0],["2023-11-14",13.73,13.93,13.67,13.89,679700.0],["2023-11-15",13.8,14.08,13.8,13.87,459900.0],["2023-11-16",13.9,13.91,13.63,13.65,574600.0],["2023-11-17",13.8,13.86,13.62,13.72,550200.0],["2023-11-20",13.65,13.7,13.5,13.62,415800.0],["2023-11-21",13.58,13.62,13.41,13.43,284200.0],["2023-11-22",13.46,13.63,13.46,13.57,337600.0],["2023-11-24",13.59,13.92,13.57,13.89,246600.0],["2023-11-27",13.78,13.87,13.62,13.68,628600.0],["2023-11-28",13.65,13.8,13.6,13.65,1013000.0],["2023-11-29",13.64,13.92,13.64,13.69,427000.0],["2023-11-30",13.77,13.96,13.66,13.85,496600.0],["2023-12-01",13.97,14.0,13.69,13.99,494700.0],["2023-12-04",13.94,14.44,13.94,14.39,670200.0],["2023-12-05",14.32,14.76,14.05,14.69,1866600.0],["2023-12-06",14.71,14.77,14.41,14.44,718600.0],["2023-12-07",14.42,14.78,14.25,14.76,842800.0],["2023-12-08",14.74,15.14,14.69,15.12,1093800.0],["2023-12-11",15.14,15.32,14.93,15.3,895100.0],["2023-12-12",15.31,15.75,15.22,15.6,729800.0],["2023-12-13",15.55,15.8,15.41,15.7,1150000.0],["2023-12-14",15.84,15.86,15.03,15.38,1369700.0],["2023-12-15",15.38,15.63,15.19,15.49,5591300.0],["2023-12-18",15.53,15.69,15.25,15.66,615800.0],["2023-12-19",15.75,15.98,15.71,15.93,627600.0],["2023-12-20",15.99,16.11,15.89,15.97,625500.0],["2023-12-21",16.02,16.23,15.95,16.21,760500.0],["2023-12-22",16.26,16.43,16.18,16.22,452900.0],["2023-12-26",16.22,16.36,16.17,16.27,363500.0],["2023-12-27",16.27,16.39,16.19,16.27,344200.0],["2023-12-28",16.21,16.36,16.15,16.21,352200.0],["2023-12-29",16.16,16.21,16.0,16.04,363200.0],["2024-01-02",15.94,16.45,15.79,16.37,464300.0],["2024-01-03",16.41,16.54,16.3,16.45,638400.0],["2024-01-04",16.56,16.86,16.45,16.78,1198400.0],["2024-01-05",16.78,16.8,16.57,16.58,788800.0],["2024-01-08",16.53,16.59,16.23,16.48,737500.0],["2024-01-09",16.44,16.54,16.32,16.45,623000.0],["2024-01-10",16.44,16.68,16.25,16.66,448300.0],["2024-01-11",16.53,16.56,15.36,16.41,570200.0],["2024-01-12",16.54,16.54,16.27,16.37,297500.0],["2024-01-16",16.28,16.44,16.07,16.42,900200.0],["2024-01-17",16.26,16.32,16.04,16.1,951900.0],["2024-01-18",16.16,16.17,16.01,16.05,316400.0],["2024-01-19",16.11,16.26,15.93,16.26,389300.0],["2024-01-22",16.36,16.79,16.3,16.77,446800.0],["2024-01-23",16.83,16.84,16.57,16.67,368100.0],["2024-01-24",16.74,16.74,16.31,16.34,392800.0],["2024-01-25",16.44,16.55,16.31,16.52,750100.0],["2024-01-26",16.67,16.72,16.43,16.45,239100.0],["2024-01-29",16.38,16.76,16.35,16.75,597300.0],["2024-01-30",16.68,16.72,16.44,16.47,254900.0],["2024-01-31",16.54,16.58,16.13,16.2,527300.0],["2024-02-01",16.25,16.53,16.13,16.29,500100.0],["2024-02-02",16.2,16.28,15.88,15.9,637100.0],["2024-02-05",15.85,15.97,15.65,15.82,573700.0],["2024-02-06",15.85,16.05,15.81,15.89,371400.0],["2024-02-07",15.81,15.81,15.48,15.53,463500.0],["2024-02-08",15.49,15.64,15.37,15.6,396700.0],["2024-02-09",15.59,15.7,15.44,15.69,463800.0],["2024-02-12",15.65,15.79,15.39,15.71,587700.0],["2024-02-13",15.53,15.64,15.36,15.48,541000.0],["2024-02-14",15.58,15.87,15.47,15.8,552500.0],["2024-02-15",15.71,16.15,15.71,16.0,619800.0],["2024-02-16",15.94,15.97,15.78,15.86,472600.0],["2024-02-20",15.8,15.98,15.75,15.8,391600.0],["2024-02-21",15.72,15.8,15.51,15.67,720400.0],["2024-02-22",15.58,15.63,15.36,15.48,822100.0],["2024-02-23",15.57,15.64,15.35,15.48,759300.0],["2024-02-26",15.45,15.66,15.27,15.52,1428100.0],["2024-02-27",15.55,15.55,15.31,15.37,1311900.0],["2024-02-28",15.31,15.61,15.22,15.35,515800.0],["2024-02-29",15.51,15.51,15.1,15.28,597000.0],["2024-03-01",16.66,16.66,15.16,15.24,1475300.0],["2024-03-04",15.19,15.45,14.97,15.26,1015200.0],["2024-03-05",15.21,15.26,14.72,14.88,953900.0],["2024-03-06",14.99,15.33,14.97,15.18,659100.0],["2024-03-07",15.21,15.31,15.03,15.08,1349700.0],["2024-03-08",15.12,15.34,14.8,14.84,990700.0],["2024-03-11",14.73,14.94,14.63,14.79,613000.0],["2024-03-12",14.73,14.88,14.62,14.82,694000.0],["2024-03-13",14.78,14.89,14.69,14.75,654300.0],["2024-03-14",14.71,14.84,14.65,14.72,905800.0],["2024-03-15",14.64,14.89,14.63,14.86,2777900.0],["2024-03-18",14.83,14.99,14.55,14.56,1015900.0],["2024-03-19",14.61,14.76,14.55,14.63,483000.0],["2024-03-20",14.58,14.81,14.48,14.79,369900.0],["2024-03-21",14.86,15.15,14.82,14.99,683900.0],["2024-03-22",15.06,15.11,15.0,15.09,888900.0],["2024-03-25",15.13,15.28,15.07,15.09,386600.0],["2024-03-26",15.15,15.25,14.97,14.98,527000.0],["2024-03-27",15.1,15.38,15.05,15.29,370300.0],["2024-03-28",15.23,15.39,15.13,15.24,490200.0],["2024-04-01",15.3,15.3,15.01,15.21,523900.0],["2024-04-02",15.16,15.25,14.76,14.8,721800.0],["2024-04-03",14.74,14.82,14.33,14.81,1238000.0],["2024-04-04",14.93,15.03,14.57,14.66,523200.0],["2024-04-05",14.62,14.74,14.51,14.66,873400.0],["2024-04-08",14.69,14.79,14.59,14.73,444900.0],["2024-04-09",14.76,14.88,14.68,14.72,331400.0],["2024-04-10",14.51,14.71,14.46,14.6,641700.0],["2024-04-11",14.66,14.74,14.53,14.71,343300.0],["2024-04-12",14.68,14.68,14.49,14.63,456000.0],["2024-04-15",14.58,14.73,14.36,14.4,552400.0],["2024-04-16",14.4,14.55,14.33,14.47,499200.0],["2024-04-17",14.48,14.63,14.35,14.48,520600.0],["2024-04-18",14.49,14.71,14.44,14.69,636400.0],["2024-04-19",14.69,15.02,14.69,14.95,635900.0],["2024-04-22",14.98,15.16,14.83,14.93,777100.0],["2024-04-23",14.95,15.35,14.89,15.17,1492800.0],["2024-04-24",15.18,15.3,15.04,15.16,529700.0],["2024-04-25",15.08,15.09,14.9,14.99,662200.0],["2024-04-26",15.01,15.29,14.98,15.26,415800.0],["2024-04-29",15.23,15.6,15.12,15.54,593600.0],["2024-04-30",15.53,15.53,14.95,15.11,925300.0],["2024-05-01",15.18,15.34,15.01,15.23,492400.0],["2024-05-02",15.24,15.37,15.09,15.37,404000.0],["2024-05-03",15.53,15.63,15.13,15.2,428600.0],["2024-05-06",15.12,15.56,15.07,15.45,359800.0],["2024-05-07",15.62,15.72,15.52,15.53,398000.0],["2024-05-08",15.52,15.63,15.38,15.56,332500.0],["2024-05-09",15.66,15.74,15.16,15.29,511500.0],["2024-05-10",15.36,15.8,15.35,15.6,759100.0],["2024-05-13",15.71,16.35,15.62,16.19,802800.0],["2024-05-14",16.26,16.52,15.77,16.11,747500.0],["2024-05-15",16.15,16.21,15.67,15.84,1039700.0],["2024-05-16",15.82,16.05,15.8,15.98,751000.0],["2024-05-17",16.03,16.09,15.85,15.98,409500.0],["2024-05-20",16.03,16.28,16.0,16.13,458300.0],["2024-05-21",16.11,16.16,15.97,16.15,322400.0],["2024-05-22",16.07,16.22,15.88,16.08,423600.0],["2024-05-23",16.06,16.06,15.67,15.79,403900.0],["2024-05-24",15.88,15.88,15.72,15.78,271500.0],["2024-05-28",15.79,15.87,15.54,15.54,300900.0],["2024-05-29",15.4,15.51,15.2,15.34,414200.0],["2024-05-30",15.4,15.48,15.32,15.35,302200.0],["2024-05-31",15.5,15.83,15.37,15.79,494600.0],["2024-06-03",15.85,16.02,15.7,15.9,378100.0],["2024-06-04",15.87,16.01,15.8,15.94,375400.0],["2024-06-05",16.06,16.06,15.88,16.04,275400.0],["2024-06-06",15.98,16.4,15.98,16.37,394900.0],["2024-06-07",16.26,16.36,15.96,16.14,485000.0],["2024-06-10",15.96,15.96,15.56,15.94,503600.0],["2024-06-11",15.83,15.98,15.74,15.9,359100.0],["2024-06-12",16.15,16.25,15.89,15.9,443100.0],["2024-06-13",15.82,16.08,15.69,15.99,434700.0],["2024-06-14",15.93,15.95,15.74,15.91,338200.0],["2024-06-17",15.85,16.35,15.85,16.16,438800.0],["2024-06-18",16.41,16.5,16.21,16.22,413500.0],["2024-06-20",16.14,16.35,16.04,16.07,1681300.0],["2024-06-21",16.13,16.22,15.7,15.9,1732500.0],["2024-06-24",15.99,16.16,15.99,16.0,411700.0],["2024-06-25",15.95,16.14,15.95,16.14,320200.0],["2024-06-26",16.08,16.3,16.01,16.28,311500.0],["2024-06-27",16.33,16.34,16.04,16.2,374400.0],["2024-06-28",16.24,16.4,16.08,16.4,809200.0],["2024-07-01",16.33,16.69,16.18,16.5,448400.0],["2024-07-02",16.46,16.61,16.37,16.5,298800.0],["2024-07-03",16.43,16.56,16.18,16.33,158800.0],["2024-07-05",16.26,16.42,16.21,16.36,310900.0],["2024-07-08",16.44,16.65,16.38,16.43,511100.0],["2024-07-09",16.49,16.73,16.48,16.6,447400.0],["2024-07-10",16.6,16.89,16.6,16.78,434000.0],["2024-07-11",16.95,17.02,16.77,16.77,399900.0],["2024-07-12",16.95,17.24,16.71,16.73,460100.0],["2024-07-15",16.8,17.04,16.75,16.85,366600.0],["2024-07-16",17.0,17.24,16.94,17.15,414700.0],["2024-07-17",17.05,17.54,17.05,17.46,954100.0],["2024-07-18",17.44,17.44,16.9,17.11,1388100.0],["2024-07-19",17.22,17.4,17.18,17.19,383300.0],["2024-07-22",17.29,17.68,17.22,17.58,412700.0],["2024-07-23",17.65,17.98,17.57,17.82,687100.0],["2024-07-24",17.82,17.89,17.63,17.67,395700.0],["2024-07-25",17.84,18.56,17.84,18.19,888500.0],["2024-07-26",18.44,18.7,18.28,18.55,500700.0],["2024-07-29",18.57,19.08,18.48,18.87,990400.0],["2024-07-30",18.99,19.06,18.71,18.99,602800.0],["2024-07-31",19.0,19.1,18.64,18.84,497700.0],["2024-08-01",18.01,19.44,17.6,19.29,876100.0],["2024-08-02",18.82,19.21,18.67,19.08,469300.0],["2024-08-05",18.36,18.57,18.13,18.31,662300.0],["2024-08-06",18.31,18.61,17.98,18.37,490500.0],["2024-08-07",18.44,18.44,18.0,18.14,398300.0],["2024-08-08",18.3,18.52,18.17,18.25,199400.0],["2024-08-09",18.28,18.38,18.1,18.28,264500.0],["2024-08-12",18.25,18.37,18.13,18.25,236600.0],["2024-08-13",18.34,18.74,18.32,18.55,291300.0],["2024-08-14",18.55,18.55,18.32,18.36,251500.0],["2024-08-15",18.61,18.75,18.26,18.41,251300.0],["2024-08-16",18.4,18.47,18.27,18.36,315800.0],["2024-08-19",18.25,18.6,18.25,18.53,406300.0],["2024-08-20",18.57,18.57,18.3,18.49,278200.0],["2024-08-21",18.56,18.63,18.4,18.55,309100.0],["2024-08-22",18.53,18.65,18.41,18.64,416900.0],["2024-08-23",18.69,19.0,18.58,18.86,375800.0],["2024-08-26",19.04,19.29,18.92,18.94,621500.0],["2024-08-27",19.01,19.26,18.83,19.11,438700.0],["2024-08-28",19.09,19.34,19.09,19.17,297900.0],["2024-08-29",19.2,19.29,19.09,19.1,312500.0],["2024-08-30",19.11,19.45,19.11,19.38,444400.0],["2024-09-03",19.41,19.75,19.23,19.52,664900.0],["2024-09-04",19.58,19.73,19.38,19.69,704000.0],["2024-09-05",19.74,19.85,19.31,19.41,595200.0],["2024-09-06",19.39,19.58,18.83,19.07,711400.0],["2024-09-09",18.99,19.42,18.88,19.26,435000.0],["2024-09-10",19.22,19.49,19.12,19.48,490800.0],["2024-09-11",19.39,19.45,19.02,19.4,355800.0],["2024-09-12",19.41,19.7,19.31,19.61,393700.0],["2024-09-13",19.72,19.87,19.71,19.81,279700.0],["2024-09-16",19.9,20.19,19.9,20.04,363600.0],["2024-09-17",20.11,20.12,19.71,19.71,506000.0],["2024-09-18",19.68,19.83,19.42,19.54,399200.0],["2024-09-19",19.69,19.79,19.54,19.67,289500.0],["2024-09-20",19.64,19.68,19.29,19.36,1810300.0],["2024-09-23",19.45,19.46,18.73,18.91,578900.0],["2024-09-24",18.91,19.05,18.77,18.9,1040900.0],["2024-09-25",18.94,18.96,18.8,18.86,560500.0],["2024-09-26",18.87,19.09,18.8,18.94,393100.0],["2024-09-27",19.05,19.63,19.05,19.32,639700.0],["2024-09-30",19.27,19.42,19.18,19.31,393200.0],["2024-10-01",19.31,19.61,19.16,19.5,387900.0],["2024-10-02",19.38,19.71,19.36,19.56,268800.0],["2024-10-03",19.56,19.7,19.31,19.5,1187300.0],["2024-10-04",19.57,19.83,19.54,19.67,283100.0],["2024-10-07",19.68,20.0,19.44,19.74,409700.0],["2024-10-08",19.89,20.02,19.78,19.83,357000.0],["2024-10-09",19.87,19.89,19.41,19.65,467200.0],["2024-10-10",19.55,19.55,19.22,19.49,313900.0],["2024-10-11",19.52,19.88,19.51,19.8,201300.0],["2024-10-14",19.8,19.91,19.72,19.89,2044400.0],["2024-10-15",19.83,20.16,19.81,19.88,344500.0],["2024-10-16",19.9,20.35,19.79,20.21,402800.0],["2024-10-17",20.22,20.37,20.14,20.17,226900.0],["2024-10-18",20.16,20.16,19.89,20.03,216000.0],["2024-10-21",20.02,20.02,19.78,19.85,367700.0],["2024-10-22",19.78,19.98,19.7,19.97,325900.0],["2024-10-23",19.89,19.98,19.76,19.82,211500.0],["2024-10-24",19.79,19.95,19.72,19.8,298800.0],["2024-10-25",19.8,20.01,19.72,19.77,219100.0],["2024-10-28",19.78,20.14,19.75,19.93,274800.0],["2024-10-29",19.79,19.93,19.76,19.89,245000.0],["2024-10-30",19.7,19.87,19.65,19.71,327000.0],["2024-10-31",19.58,19.72,19.5,19.56,336000.0],["2024-11-01",19.66,19.78,19.0,19.26,459000.0],["2024-11-04",19.17,19.48,19.08,19.36,429300.0],["2024-11-05",19.31,19.57,19.21,19.43,335800.0],["2024-11-06",19.95,20.29,19.92,19.92,733800.0],["2024-11-07",19.89,20.27,19.72,20.0,803100.0],["2024-11-08",20.12,20.32,19.95,20.18,695700.0],["2024-11-11",20.25,20.32,20.06,20.12,518600.0],["2024-11-12",20.1,21.28,19.97,20.32,2331000.0],["2024-11-13",21.24,21.26,20.05,20.1,679100.0],["2024-11-14",20.01,20.22,18.4,19.24,1295000.0],["2024-11-15",19.28,19.29,18.77,18.9,627900.0],["2024-11-18",18.91,19.19,18.86,18.95,553200.0],["2024-11-19",18.81,19.31,18.79,19.09,595200.0],["2024-11-20",19.09,19.22,18.97,19.15,2493300.0],["2024-11-21",19.2,19.3,18.98,19.06,655800.0],["2024-11-22",19.09,19.3,19.0,19.15,894100.0],["2024-11-25",19.22,19.58,19.17,19.19,926000.0],["2024-11-26",19.14,19.24,18.93,19.14,1139500.0],["2024-11-27",19.15,19.2,18.95,19.05,448600.0],["2024-11-29",19.05,19.18,18.79,18.99,412000.0],["2024-12-02",19.01,19.21,18.79,19.12,826400.0],["2024-12-03",19.08,19.15,18.83,18.99,602900.0],["2024-12-04",18.97,19.1,18.82,18.87,459000.0],["2024-12-05",18.85,18.98,18.55,18.92,354500.0],["2024-12-06",19.0,19.18,18.89,19.05,391900.0],["2024-12-09",19.05,19.28,18.95,19.17,515300.0],["2024-12-10",19.2,19.23,18.89,19.0,830800.0],["2024-12-11",19.1,19.2,18.75,18.85,450900.0],["2024-12-12",18.82,18.87,18.5,18.55,653300.0],["2024-12-13",18.5,18.61,18.35,18.58,438300.0],["2024-12-16",18.67,18.69,18.33,18.42,492800.0],["2024-12-17",18.42,18.59,18.35,18.37,619800.0],["2024-12-18",18.38,18.53,17.85,17.92,795100.0],["2024-12-19",17.98,18.23,17.87,17.93,935400.0],["2024-12-20",17.78,18.15,17.76,17.84,2400700.0],["2024-12-23",17.85,17.98,17.76,17.79,527000.0],["2024-12-24",17.8,17.87,17.63,17.78,205400.0],["2024-12-26",17.78,17.82,17.59,17.65,455400.0],["2024-12-27",17.55,17.7,17.42,17.55,493700.0],["2024-12-30",17.47,17.53,17.34,17.38,463100.0],["2024-12-31",17.44,17.5,17.28,17.35,547000.0],["2025-01-02",17.47,17.58,17.26,17.4,362000.0],["2025-01-03",17.41,17.79,17.4,17.52,603600.0],["2025-01-06",17.46,17.5,17.34,17.38,536500.0],["2025-01-07",17.36,17.53,17.2,17.28,432300.0],["2025-01-08",17.16,17.34,17.01,17.31,543800.0],["2025-01-10",17.13,17.3,17.12,17.28,435900.0],["2025-01-13",17.27,17.57,17.24,17.56,570100.0],["2025-01-14",17.53,17.78,17.47,17.68,926800.0],["2025-01-15",17.9,18.24,17.9,18.12,815900.0],["2025-01-16",18.15,18.48,18.03,18.45,1801100.0],["2025-01-17",18.52,18.61,18.44,18.58,606500.0],["2025-01-21",18.68,18.89,18.66,18.75,621800.0],["2025-01-22",18.67,18.79,18.52,18.53,649500.0],["2025-01-23",18.49,18.57,18.19,18.57,392700.0],["2025-01-24",18.53,18.8,18.42,18.7,315500.0],["2025-01-27",18.73,19.39,18.73,18.98,770900.0],["2025-01-28",18.9,19.03,18.71,18.79,376000.0],["2025-01-29",18.72,19.02,18.66,18.89,354300.0],["2025-01-30",18.94,19.06,18.81,18.9,339700.0],["2025-01-31",18.87,18.91,18.49,18.64,520800.0],["2025-02-03",18.57,18.6,18.28,18.41,397800.0],["2025-02-04",18.3,18.33,18.14,18.32,641500.0],["2025-02-05",18.36,18.48,18.17,18.23,650400.0],["2025-02-06",18.23,18.39,18.19,18.26,330300.0],["2025-02-07",18.22,18.43,18.17,18.42,334300.0],["2025-02-10",18.42,18.43,18.14,18.2,324300.0],["2025-02-11",18.08,18.08,17.9,18.06,336100.0],["2025-02-12",17.92,18.05,17.82,17.98,312500.0],["2025-02-13",18.04,18.33,17.95,18.22,1163300.0],["2025-02-14",18.22,18.43,18.07,18.08,263800.0],["2025-02-18",18.03,18.14,17.97,18.03,318000.0],["2025-02-19",17.93,18.2,17.93,18.03,301400.0],["2025-02-20",17.95,18.15,17.92,18.07,315400.0],["2025-02-21",18.18,18.26,18.04,18.08,360000.0],["2025-02-24",18.17,18.35,18.05,18.08,382900.0],["2025-02-25",17.93,18.26,17.93,18.03,521000.0],["2025-02-26",17.92,18.09,17.8,17.9,553600.0],["2025-02-27",18.04,18.57,17.52,17.55,962100.0],["2025-02-28",17.58,17.99,17.46,17.92,648500.0],["2025-03-03",17.78,17.91,17.52,17.79,640900.0],["2025-03-04",17.81,18.19,17.54,17.57,797000.0],["2025-03-05",17.54,17.74,17.43,17.61,774100.0],["2025-03-06",17.5,17.64,17.35,17.59,2563900.0],["2025-03-07",17.7,17.85,17.5,17.64,1527800.0],["2025-03-10",17.6,17.91,17.4,17.48,961700.0],["2025-03-11",17.5,17.77,17.42,17.63,817700.0],["2025-03-12",17.58,17.64,17.37,17.41,1557200.0],["2025-03-13",17.4,17.45,17.01,17.39,3274800.0],["2025-03-14",17.38,17.52,17.31,17.39,972600.0],["2025-03-17",17.41,17.86,17.36,17.53,1137300.0],["2025-03-18",17.45,17.58,17.25,17.28,941500.0],["2025-03-19",17.31,17.35,17.15,17.29,958700.0],["2025-03-20",17.23,17.28,17.02,17.21,559500.0],["2025-03-21",17.18,17.4,17.11,17.27,2929600.0],["2025-03-24",17.38,17.42,17.23,17.33,835500.0],["2025-03-25",17.29,17.6,17.25,17.38,691000.0],["2025-03-26",17.44,17.68,17.35,17.42,792400.0],["2025-03-27",17.46,17.93,17.32,17.88,1162600.0],["2025-03-28",17.88,18.34,17.84,18.18,829700.0],["2025-03-31",18.18,18.27,17.9,18.13,633800.0],["2025-04-01",18.05,18.14,17.77,17.94,783900.0],["2025-04-02",17.86,18.21,17.81,18.07,665600.0],["2025-04-03",17.83,18.17,17.54,18.08,610700.0],["2025-04-04",17.86,18.03,17.22,17.72,990000.0],["2025-04-07",17.22,17.84,17.08,17.51,1106800.0],["2025-04-08",17.71,17.89,16.9,17.25,1286500.0],["2025-04-09",17.0,17.65,16.84,17.32,1136900.0],["2025-04-10",17.26,17.26,16.67,17.1,1189800.0],["2025-04-11",17.18,17.73,16.9,17.52,886400.0],["2025-04-14",17.6,18.06,17.47,17.98,1717700.0],["2025-04-15",18.0,18.28,17.92,18.11,777500.0],["2025-04-16",18.11,18.3,17.92,18.09,688900.0],["2025-04-17",18.12,18.37,18.12,18.27,738200.0],["2025-04-21",18.17,18.37,18.07,18.28,748300.0],["2025-04-22",18.35,18.52,18.3,18.5,825800.0],["2025-04-23",18.55,18.62,18.27,18.37,515800.0],["2025-04-24",18.37,18.57,18.26,18.38,551900.0],["2025-04-25",18.32,18.32,18.01,18.24,419400.0],["2025-04-28",18.28,18.4,18.24,18.38,1053100.0],["2025-04-29",18.34,18.75,18.2,18.52,573200.0],["2025-04-30",18.6,18.78,18.56,18.69,551500.0],["2025-05-01",18.67,18.68,18.32,18.65,522600.0],["2025-05-02",18.79,18.85,18.64,18.72,529000.0],["2025-05-05",18.71,18.77,18.6,18.74,430200.0],["2025-05-06",18.71,18.77,18.51,18.71,440800.0],["2025-05-07",18.76,18.9,18.69,18.74,453800.0],["2025-05-08",18.76,18.77,18.05,18.58,700300.0],["2025-05-09",18.62,18.67,18.4,18.56,445700.0],["2025-05-12",18.57,18.72,18.48,18.61,546000.0],["2025-05-13",18.59,18.62,18.04,18.26,682500.0],["2025-05-14",18.27,18.37,17.99,18.01,562100.0],["2025-05-15",18.08,18.56,18.08,18.33,636000.0],["2025-05-16",18.28,18.75,18.13,18.58,818800.0],["2025-05-19",18.59,18.75,18.54,18.63,392600.0],["2025-05-20",18.61,18.88,18.57,18.78,637400.0],["2025-05-21",18.78,19.08,18.72,18.95,665500.0],["2025-05-22",18.92,19.02,18.59,18.82,533700.0],["2025-05-23",18.74,19.1,18.66,18.97,808200.0],["2025-05-27",19.11,19.27,19.01,19.15,1040700.0],["2025-05-28",19.09,19.39,19.02,19.12,836000.0],["2025-05-29",19.09,19.55,19.03,19.49,722700.0],["2025-05-30",19.49,19.66,19.4,19.57,872000.0],["2025-06-02",19.53,20.33,19.51,20.14,1360000.0],["2025-06-03",20.14,20.82,20.1,20.6,1218200.0],["2025-06-04",20.59,20.96,20.56,20.88,1310000.0],["2025-06-05",20.95,21.18,20.79,21.17,1059200.0],["2025-06-06",21.21,21.6,21.17,21.58,1154800.0],["2025-06-09",21.6,21.79,21.55,21.58,1349500.0],["2025-06-10",21.65,21.98,21.51,21.53,1055400.0],["2025-06-11",21.5,21.73,21.35,21.37,711100.0],["2025-06-12",21.39,21.7,21.28,21.4,1442900.0],["2025-06-13",21.32,21.93,21.22,21.69,1422300.0],["2025-06-16",21.69,22.0,21.58,21.8,986900.0],["2025-06-17",21.79,21.97,21.24,21.44,1119000.0],["2025-06-18",21.49,21.6,21.35,21.46,644200.0],["2025-06-20",21.12,21.59,20.92,21.0,1218200.0],["2025-06-23",21.04,21.04,20.48,20.82,885700.0],["2025-06-24",20.95,21.97,20.46,20.68,785800.0],["2025-06-25",20.72,20.84,20.37,20.48,821000.0],["2025-06-26",20.51,20.65,20.22,20.39,642900.0],["2025-06-27",20.5,20.57,19.68,19.96,3001000.0],["2025-06-30",20.1,20.27,19.89,20.09,611200.0],["2025-07-01",20.11,20.18,19.76,19.79,694600.0],["2025-07-02",19.76,19.87,19.36,19.4,903900.0],["2025-07-03",19.53,19.53,19.04,19.21,617700.0],["2025-07-07",19.23,19.44,18.87,18.91,1089000.0],["2025-07-08",18.95,19.15,18.94,19.06,949600.0],["2025-07-09",19.25,19.4,18.92,19.17,724600.0],["2025-07-10",19.0,19.34,18.98,19.06,702600.0],["2025-07-11",19.4,19.4,18.75,18.77,764800.0],["2025-07-14",19.24,19.59,19.1,19.58,1259700.0],["2025-07-15",19.55,19.99,19.54,19.96,1469600.0],["2025-07-16",20.03,20.4,20.03,20.25,923100.0],["2025-07-17",20.17,20.58,19.88,19.88,970600.0],["2025-07-18",20.06,20.06,19.35,19.57,898000.0],["2025-07-21",19.57,19.69,19.41,19.5,632100.0],["2025-07-22",19.53,19.68,19.17,19.28,616300.0],["2025-07-23",19.37,19.5,19.07,19.28,662900.0],["2025-07-24",19.29,19.32,18.87,18.92,580600.0],["2025-07-25",18.92,19.01,18.65,18.72,885600.0],["2025-07-28",18.68,18.98,18.33,18.54,790500.0],["2025-07-29",18.55,18.72,18.36,18.46,475000.0],["2025-07-30",18.43,18.69,18.28,18.43,709900.0],["2025-07-31",18.2,18.51,18.1,18.17,608900.0],["2025-08-01",18.57,18.74,18.19,18.63,984200.0],["2025-08-04",18.59,18.72,18.4,18.59,543700.0],["2025-08-05",18.55,18.58,18.27,18.44,564900.0],["2025-08-06",18.33,18.33,17.89,18.25,675200.0],["2025-08-07",18.26,18.97,18.21,18.46,1545400.0],["2025-08-08",18.43,18.6,18.23,18.34,613000.0],["2025-08-11",18.96,20.04,18.89,19.65,1655000.0],["2025-08-12",19.66,20.11,19.5,20.09,1147900.0],["2025-08-13",20.18,20.63,20.06,20.61,1057800.0],["2025-08-14",20.57,20.92,20.51,20.88,900600.0],["2025-08-15",20.95,21.13,20.76,20.92,895600.0],["2025-08-18",21.08,21.11,20.4,20.78,1293400.0],["2025-08-19",20.78,20.9,20.44,20.52,395900.0],["2025-08-20",20.61,20.65,19.89,19.95,516000.0],["2025-08-21",19.96,20.26,19.86,19.97,541100.0],["2025-08-22",20.11,20.35,19.96,20.16,521200.0],["2025-08-25",20.15,20.31,19.66,19.76,615600.0],["2025-08-26",19.88,20.0,19.68,19.93,698400.0],["2025-08-27",20.03,20.27,19.8,19.84,645600.0],["2025-08-28",19.81,20.06,19.6,20.03,510800.0],["2025-08-29",20.03,20.48,19.87,20.43,650800.0],["2025-09-02",20.53,21.12,20.53,20.88,881400.0],["2025-09-03",20.81,21.07,20.75,20.9,716400.0],["2025-09-04",20.93,21.11,20.79,20.92,608800.0],["2025-09-05",20.94,20.97,20.28,20.48,950200.0],["2025-09-08",20.43,20.62,20.28,20.46,588700.0],["2025-09-09",20.45,20.48,20.09,20.18,578400.0],["2025-09-10",20.21,20.21,19.73,19.87,577100.0],["2025-09-11",19.86,19.98,19.11,19.43,908700.0],["2025-09-12",19.34,19.48,19.16,19.37,623900.0],["2025-09-15",19.31,19.74,19.31,19.55,767900.0],["2025-09-16",19.64,19.73,19.24,19.34,1144700.0],["2025-09-17",19.43,19.66,19.3,19.38,411400.0],["2025-09-18",19.4,19.9,19.34,19.89,545000.0],["2025-09-19",19.88,20.06,19.16,19.19,1590800.0],["2025-09-22",19.34,19.53,18.98,19.04,1274800.0],["2025-09-23",19.01,19.2,19.01,19.1,530900.0],["2025-09-24",19.06,19.11,18.79,18.94,370000.0],["2025-09-25",19.37,19.37,18.46,18.57,445200.0],["2025-09-26",18.71,18.88,18.51,18.86,513800.0],["2025-09-29",18.81,19.13,18.7,19.03,473300.0],["2025-09-30",18.39,18.58,17.55,18.25,1175400.0],["2025-10-01",18.25,18.51,17.89,18.17,859200.0],["2025-10-02",18.09,18.09,17.65,17.66,653500.0],["2025-10-03",17.7,17.79,17.18,17.48,1070800.0],["2025-10-06",17.52,17.79,17.19,17.42,958800.0],["2025-10-07",17.35,17.36,17.12,17.2,763500.0],["2025-10-08",17.2,17.43,17.01,17.37,599600.0],["2025-10-09",17.39,17.66,17.34,17.45,527000.0],["2025-10-10",17.51,17.93,17.23,17.35,535000.0],["2025-10-13",17.2,17.26,16.9,16.94,596400.0],["2025-10-14",16.86,16.89,16.59,16.67,714900.0],["2025-10-15",16.57,17.48,16.52,17.39,829300.0],["2025-10-16",17.36,17.5,17.1,17.25,835000.0],["2025-10-17",17.25,17.5,17.19,17.27,760800.0],["2025-10-20",17.31,17.33,17.12,17.21,531000.0],["2025-10-21",17.18,17.42,17.13,17.4,660600.0],["2025-10-22",17.45,18.79,17.22,18.35,1763500.0],["2025-10-23",18.31,18.33,17.76,18.26,994500.0],["2025-10-24",18.3,18.45,17.65,17.71,530800.0],["2025-10-27",17.82,17.91,17.61,17.72,814300.0],["2025-10-28",17.61,17.9,17.51,17.69,505200.0],["2025-10-29",17.47,17.8,17.45,17.57,708900.0],["2025-10-30",17.57,17.95,17.53,17.95,739800.0],["2025-10-31",17.85,18.31,17.77,18.2,668000.0],["2025-11-03",18.11,18.29,17.84,18.11,579300.0],["2025-11-04",18.06,18.3,17.91,18.15,434600.0],["2025-11-05",18.01,18.33,17.87,18.23,629900.0],["2025-11-06",19.85,20.9,18.85,20.58,2123700.0],["2025-11-07",20.74,21.1,20.28,20.86,1108000.0],["2025-11-10",20.86,20.92,20.26,20.87,1389000.0],["2025-11-11",20.91,21.99,20.86,21.9,1230200.0],["2025-11-12",21.91,22.46,21.69,22.28,1095500.0],["2025-11-13",22.29,22.76,21.85,22.2,1094500.0],["2025-11-14",22.07,22.35,21.81,22.25,766200.0],["2025-11-17",22.3,22.51,21.96,21.97,905400.0],["2025-11-18",21.97,22.28,21.73,21.87,652500.0],["2025-11-19",21.87,22.48,21.21,21.27,830000.0],["2025-11-20",21.35,21.6,21.08,21.16,739400.0],["2025-11-21",21.1,21.23,20.68,20.96,797600.0],["2025-11-24",20.96,21.49,20.96,21.29,1129500.0],["2025-11-25",21.49,21.84,21.2,21.72,797900.0],["2025-11-26",21.81,22.16,21.67,21.71,1063600.0],["2025-11-28",21.78,21.79,21.38,21.73,360200.0],["2025-12-01",21.63,21.93,21.05,21.16,706500.0],["2025-12-02",21.17,21.31,20.64,20.98,755900.0],["2025-12-03",21.1,21.23,20.84,20.86,774600.0],["2025-12-04",20.77,20.95,20.44,20.8,682500.0],["2025-12-05",20.8,20.99,20.49,20.74,508300.0],["2025-12-08",21.0,21.41,20.93,21.0,913700.0],["2025-12-09",21.0,21.15,20.63,20.71,936100.0],["2025-12-10",20.85,21.1,20.52,20.62,678200.0],["2025-12-11",20.67,20.93,20.45,20.62,788900.0],["2025-12-12",20.96,21.0,20.3,20.63,1014400.0],["2025-12-15",20.63,20.76,20.08,20.14,1009300.0],["2025-12-16",20.71,20.71,19.9,19.92,1106200.0],["2025-12-17",19.93,20.25,19.72,20.05,1022900.0],["2025-12-18",20.02,20.22,19.99,20.07,1116200.0],["2025-12-19",20.03,20.27,19.83,19.99,4191800.0],["2025-12-22",19.97,20.26,19.59,19.99,986400.0],["2025-12-23",20.02,20.07,19.49,19.51,710300.0],["2025-12-24",19.57,19.95,19.3,19.77,380800.0],["2025-12-26",19.71,19.92,19.66,19.8,375300.0],["2025-12-29",19.67,19.84,19.52,19.72,556600.0],["2025-12-30",19.69,19.99,19.63,19.89,927400.0],["2025-12-31",19.8,20.05,19.8,19.99,563500.0],["2026-01-02",19.92,20.2,19.79,19.87,453500.0],["2026-01-05",19.81,20.23,19.43,20.03,757000.0],["2026-01-06",20.01,20.2,19.26,19.31,744200.0],["2026-01-07",19.5,19.68,19.33,19.54,536800.0],["2026-01-08",19.54,19.86,19.52,19.65,625500.0],["2026-01-09",19.68,20.04,19.49,19.58,530500.0],["2026-01-12",19.83,19.9,19.27,19.44,804800.0],["2026-01-13",19.62,19.62,19.0,19.51,898400.0],["2026-01-14",19.5,19.84,19.44,19.74,581600.0],["2026-01-15",19.64,19.78,19.37,19.76,821600.0],["2026-01-16",19.69,19.8,19.36,19.44,558400.0],["2026-01-20",19.43,19.65,19.29,19.55,505700.0],["2026-01-21",19.48,19.67,19.39,19.6,461100.0],["2026-01-22",19.61,20.04,19.6,19.74,702500.0],["2026-01-23",19.72,19.85,19.47,19.56,478800.0],["2026-01-26",19.56,19.76,19.42,19.52,529300.0],["2026-01-27",19.54,19.9,19.49,19.72,586900.0],["2026-01-28",19.72,19.83,19.47,19.55,589700.0],["2026-01-29",19.62,19.96,19.62,19.75,598100.0],["2026-01-30",19.69,20.15,19.58,20.0,836900.0],["2026-02-02",19.99,20.98,19.81,20.98,922700.0],["2026-02-03",20.76,21.42,20.65,21.0,1414300.0],["2026-02-04",21.06,21.66,21.02,21.48,954000.0],["2026-02-05",21.41,21.86,21.35,21.57,717400.0],["2026-02-06",21.56,21.92,21.56,21.8,650600.0],["2026-02-09",21.88,21.93,21.26,21.63,691100.0],["2026-02-10",21.63,21.99,21.57,21.84,690800.0],["2026-02-11",21.72,22.71,21.55,22.48,1513300.0],["2026-02-12",22.51,23.42,22.33,22.44,1262600.0],["2026-02-13",22.39,22.96,22.12,22.7,538800.0],["2026-02-17",23.4,23.91,23.0,23.85,929000.0],["2026-02-18",23.79,24.01,23.22,23.66,685100.0],["2026-02-19",23.81,23.86,23.35,23.64,655600.0],["2026-02-20",23.57,23.78,23.26,23.39,683500.0],["2026-02-23",23.46,23.67,22.93,23.41,765200.0],["2026-02-24",23.37,23.44,22.84,23.42,877700.0],["2026-02-25",23.43,24.25,23.43,24.24,781000.0],["2026-02-26",25.0,25.15,23.24,23.54,1364500.0],["2026-02-27",23.65,23.88,22.65,22.96,1101800.0],["2026-03-02",22.76,23.07,22.69,22.83,719000.0],["2026-03-03",22.55,22.75,22.17,22.3,711300.0],["2026-03-04",22.36,22.93,22.1,22.73,630800.0],["2026-03-05",22.33,22.51,21.97,22.18,711900.0],["2026-03-06",22.11,22.14,21.76,22.03,564300.0],["2026-03-09",21.75,22.37,21.7,22.32,591900.0],["2026-03-10",22.41,22.71,22.17,22.41,626500.0],["2026-03-11",22.27,22.42,22.14,22.42,466600.0],["2026-03-12",22.05,22.39,21.91,21.97,609300.0],["2026-03-13",21.98,22.24,21.66,22.03,650000.0],["2026-03-16",22.19,22.37,22.06,22.15,562500.0],["2026-03-17",22.3,22.34,21.94,22.06,442300.0],["2026-03-18",21.99,22.33,21.71,21.89,659400.0],["2026-03-19",21.84,22.37,21.84,22.09,698400.0],["2026-03-20",22.22,22.25,21.63,21.7,2707200.0],["2026-03-23",22.02,22.17,21.66,21.91,928300.0],["2026-03-24",21.82,22.05,21.62,21.92,728100.0],["2026-03-25",22.08,22.67,22.04,22.59,567900.0],["2026-03-26",22.53,22.92,22.53,22.66,691800.0],["2026-03-27",22.71,23.18,22.51,22.66,497000.0],["2026-03-30",22.71,23.07,22.52,22.91,2035300.0],["2026-03-31",23.09,23.43,22.99,23.3,725800.0],["2026-04-01",23.54,23.63,23.11,23.41,617900.0],["2026-04-02",23.21,23.37,22.91,22.99,595100.0],["2026-04-06",22.9,23.15,22.76,23.02,451900.0],["2026-04-07",22.95,23.39,22.75,23.28,531300.0],["2026-04-08",23.55,23.89,23.21,23.62,650200.0],["2026-04-09",23.6,24.21,23.55,24.2,657700.0],["2026-04-10",24.3,24.41,23.51,23.76,858900.0],["2026-04-13",23.8,23.99,23.39,23.97,548600.0],["2026-04-14",23.98,24.45,23.94,24.19,582900.0],["2026-04-15",24.17,24.31,23.73,23.92,515400.0],["2026-04-16",23.77,23.98,23.28,23.6,768300.0],["2026-04-17",23.87,24.29,23.63,24.24,683900.0],["2026-04-20",24.2,24.45,23.81,23.92,590000.0],["2026-04-21",23.93,23.95,23.33,23.61,536900.0],["2026-04-22",23.75,23.82,23.33,23.5,448600.0],["2026-04-23",23.7,23.93,23.32,23.48,387100.0],["2026-04-24",23.39,23.65,23.01,23.57,456600.0],["2026-04-27",23.93,23.93,23.19,23.36,541200.0],["2026-04-28",23.5,23.89,23.46,23.69,530400.0],["2026-04-29",23.38,23.38,22.95,23.05,564200.0],["2026-04-30",23.05,23.35,22.97,22.99,626100.0],["2026-05-01",22.99,23.25,22.77,23.11,406100.0],["2026-05-04",22.94,23.43,22.86,22.99,458700.0],["2026-05-05",23.03,23.29,22.64,22.65,620500.0],["2026-05-06",22.82,22.84,22.49,22.52,617500.0],["2026-05-07",23.49,23.99,22.2,22.8,1130700.0],["2026-05-08",22.72,23.09,22.7,22.89,540300.0],["2026-05-11",23.07,23.54,22.27,22.52,801000.0],["2026-05-12",22.6,23.2,22.53,22.74,582000.0],["2026-05-13",22.55,23.22,22.55,23.14,637300.0],["2026-05-14",23.22,23.54,22.73,22.86,633900.0],["2026-05-15",22.83,22.85,21.78,21.97,1002600.0],["2026-05-18",21.98,22.28,21.77,21.8,985900.0],["2026-05-19",21.81,22.04,21.5,21.73,809300.0],["2026-05-20",21.9,22.52,21.84,22.24,938000.0],["2026-05-21",22.17,22.32,21.84,22.2,815100.0],["2026-05-22",22.17,22.5,21.95,22.46,1187300.0],["2026-05-26",22.38,22.95,22.34,22.68,901400.0],["2026-05-27",22.72,22.9,22.12,22.13,597500.0],["2026-05-28",22.09,22.22,21.72,21.89,1276300.0],["2026-05-29",21.83,21.91,21.26,21.42,1164200.0],["2026-06-01",21.33,21.68,21.24,21.51,1860200.0],["2026-06-02",21.5,21.71,21.28,21.35,1047100.0],["2026-06-03",21.41,21.89,21.29,21.7,909800.0],["2026-06-04",22.02,22.43,21.99,22.16,720200.0],["2026-06-05",22.46,22.93,22.41,22.52,845400.0],["2026-06-08",22.52,22.67,22.05,22.33,913500.0],["2026-06-09",22.53,22.7,22.3,22.54,738500.0],["2026-06-10",22.7,23.32,22.6,23.0,727500.0],["2026-06-11",23.1,23.37,22.35,22.44,762800.0],["2026-06-12",22.56,22.75,22.51,22.74,557700.0],["2026-06-15",22.72,22.83,22.33,22.42,709800.0],["2026-06-16",22.99,23.0,22.37,22.61,564700.0],["2026-06-17",22.75,22.86,22.37,22.64,588400.0],["2026-06-18",22.95,23.0,22.22,22.49,1403800.0],["2026-06-22",22.43,22.98,22.41,22.67,911200.0],["2026-06-23",22.81,23.6,22.69,23.55,635300.0],["2026-06-24",23.61,24.17,23.61,23.64,841200.0],["2026-06-25",23.62,23.97,23.18,23.35,605600.0],["2026-06-26",23.39,23.85,23.39,23.57,2834700.0],["2026-06-29",23.59,23.73,23.08,23.14,879100.0],["2026-06-30",23.19,23.22,22.51,22.71,633000.0],["2026-07-01",22.71,22.89,21.89,21.9,786900.0],["2026-07-02",22.05,22.32,21.7,22.31,655000.0],["2026-07-06",22.2,22.4279,21.79,21.82,660421.223409],["2026-07-07",22.11,22.37,21.9,22.25,513404.647337],["2026-07-08",22.25,22.73,22.06,22.43,978630.994449],["2026-07-09",22.39,22.49,21.98,22.2,672068.451723],["2026-07-10",22.25,22.3,21.95,22.24,2676231.678474],["2026-07-13",22.26,22.675,22.155,22.21,592234.354001],["2026-07-14",22.02,22.09,21.685,21.74,805540.191312],["2026-07-15",21.62,22.035,21.56,21.89,1016599.612002],["2026-07-16",21.975,22.3,21.96,22.21,643795.04239],["2026-07-17",22.18,22.47,21.65,21.71,541139.46676],["2026-07-20",21.66,21.84,21.215,21.28,705620.792302],["2026-07-21",21.19,21.725,21.19,21.58,606559.734738],["2026-07-22",21.68,21.7,21.26,21.43,482089.590168],["2026-07-23",21.36,21.45,21.05,21.2,942289.217604],["2026-07-24",21.41,21.49,21.29,21.44,550442.952829],["2026-07-27",21.5,21.785,21.28,21.3,624274.133927],["2026-07-28",21.5,21.95,21.5,21.81,605767.904574],["2026-07-29",21.76,21.85,21.4,21.64,536303.670201],["2026-07-30",21.35,21.42,21.09,21.22,508588.310503],["2026-07-31",21.07,21.08,20.815,20.97,506856.933178],["2026-08-03",20.97,21.155,20.6,20.77,799097.185819],["2026-08-04",20.635,20.88,20.5,20.86,564639.813589],["2026-08-05",21.01,21.13,20.49,20.51,702931.819644],["2026-08-06",21.13,22.09,20.7436,21.11,1311034.476931],["2026-08-07",20.93,20.96,20.2,20.51,1143239.254149],["2026-08-10",20.42,20.785,20.39,20.64,214123.314804],["2026-08-11",20.68,20.86,20.54,20.75,596037.062188],["2026-08-12",20.69,21.12,20.62,20.81,595858.677105],["2026-08-13",21,21.0101,20.59,20.75,527237.667776],["2026-08-14",20.72,21.215,20.68,21.19,448805.114334],["2026-08-17",21.04,21.2,20.84,20.96,618012.404599],["2026-08-18",21.24,21.46,21.205,21.25,628822.441554],["2026-08-19",21.45,21.6962,21.36,21.48,505512.761089],["2026-08-20",21.34,21.41,20.87,21,796481.930157],["2026-08-21",21.01,21.23,20.895,21.07,499377.33268],["2026-08-24",21.07,21.1,20.89,21.03,510302.746681],["2026-08-25",21.1,21.24,20.93,21.17,412688.576299],["2026-08-26",21.15,21.33,20.84,21.24,693028.650728],["2026-08-27",20.99,21.095,20.8601,20.96,488063.111473],["2026-08-28",20.96,21.07,20.8,20.97,527008.658706],["2026-08-31",20.97,21.05,20.68,20.77,877364.562982],["2026-09-01",20.97,21.175,20.94,21.08,798740.858594],["2026-09-02",21.27,21.48,21.215,21.35,600597.557279],["2026-09-03",21.48,21.48,21.04,21.35,612261.812176],["2026-09-04",21.2,21.36,21.09,21.33,563507.978452],["2026-09-08",21.06,21.51,20.87,21.34,781880.072599],["2026-09-09",21.16,21.405,20.77,21.13,847357.680093],["2026-09-10",21.16,21.24,20.58,20.62,836377.383354],["2026-09-11",20.84,20.875,20.45,20.66,952044.410992],["2026-09-14",20.93,21.105,20.69,20.9,1110110.222416]]}