{"t":"NTGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-07-31",11.8797,11.9417,10.3908,10.9739,14755764.0],["2003-08-01",11.1663,11.1663,9.9628,10.701,2521007.0],["2003-08-04",10.67,10.67,10.2357,10.3846,958656.0],["2003-08-05",10.2978,10.4466,10.0868,10.2357,860969.0],["2003-08-06",10.2605,10.4715,10.2357,10.4032,556301.0],["2003-08-07",10.5025,10.639,10.2357,10.5459,648991.0],["2003-08-08",10.5707,10.8623,10.5459,10.8437,609014.0],["2003-08-11",10.8623,11.0918,10.5459,10.701,525028.0],["2003-08-12",10.7258,10.9429,10.428,10.9429,578869.0],["2003-08-13",10.9615,11.3524,10.794,11.2097,340777.0],["2003-08-14",11.4082,11.4144,10.6514,10.7568,270977.0],["2003-08-15",10.7382,10.8251,10.6328,10.8251,219554.0],["2003-08-18",10.794,10.8561,10.5273,10.6079,508264.0],["2003-08-19",10.6079,10.7196,10.428,10.6638,197631.0],["2003-08-20",10.67,10.7568,10.5459,10.6079,235030.0],["2003-08-21",10.5397,10.701,10.397,10.5769,446524.0],["2003-08-22",10.5955,10.7196,10.428,10.5149,195858.0],["2003-08-25",10.6079,10.6328,10.4529,10.6079,273556.0],["2003-08-26",10.5769,10.8251,10.5149,10.8251,220844.0],["2003-08-27",10.8375,11.0856,10.732,11.0856,226970.0],["2003-08-28",11.0174,11.6315,11.0174,11.6315,414123.0],["2003-08-29",11.6563,12.2208,11.2903,12.0968,897562.0],["2003-09-02",12.0037,12.3139,11.7866,11.8983,700092.0],["2003-09-03",12.0409,12.3325,11.7866,12.1402,408320.0],["2003-09-04",12.4628,12.5931,12.0471,12.5496,779080.0],["2003-09-05",12.469,12.9963,12.3635,12.7171,888212.0],["2003-09-08",12.7233,13.0149,12.5744,12.8722,442172.0],["2003-09-09",12.9591,12.9591,12.3697,12.5931,760703.0],["2003-09-10",12.1898,12.2519,11.0484,11.2469,1870404.0],["2003-09-11",11.2531,11.3958,11.0298,11.1787,527608.0],["2003-09-12",10.9739,11.2469,10.5459,11.0174,1187722.0],["2003-09-15",11.1042,11.2779,10.701,11.067,311922.0],["2003-09-16",11.0856,11.2345,10.8685,11.0608,266947.0],["2003-09-17",11.0608,11.1228,10.8065,11.036,251633.0],["2003-09-18",11.0422,11.0422,10.7878,10.8685,310471.0],["2003-09-19",10.763,10.9491,10.639,10.67,338842.0],["2003-09-22",10.6514,10.8251,10.4715,10.5459,320627.0],["2003-09-23",10.6638,10.7878,10.4777,10.7506,261305.0],["2003-09-24",10.763,10.8127,10.2357,10.4156,538730.0],["2003-09-25",10.4094,10.4094,9.8387,9.8945,720242.0],["2003-09-26",9.8635,10.2543,8.8524,10.2481,1207066.0],["2003-09-29",10.1427,10.6948,9.9256,10.4963,611915.0],["2003-09-30",10.5707,10.6141,10.0,10.3226,249054.0],["2003-10-01",10.2109,10.304,9.7395,10.2047,779402.0],["2003-10-02",10.1427,10.2357,9.9442,10.1303,299832.0],["2003-10-03",10.2357,10.3288,10.0248,10.0744,343356.0],["2003-10-06",10.062,10.2171,9.9628,10.1861,99138.0],["2003-10-07",10.2233,10.3846,10.0682,10.3598,181511.0],["2003-10-08",10.3226,10.3908,9.8387,9.8883,305958.0],["2003-10-09",10.5955,11.2097,10.5149,11.0918,2331436.0],["2003-10-10",11.2283,11.3524,10.67,10.7196,701865.0],["2003-10-13",11.1973,11.1973,10.4839,10.6948,377047.0],["2003-10-14",10.732,10.8561,10.5769,10.6576,547758.0],["2003-10-15",10.9119,11.0484,10.7134,10.8251,704766.0],["2003-10-16",10.8251,11.098,10.732,10.7692,651732.0],["2003-10-17",10.8499,10.9801,10.6576,10.732,175708.0],["2003-10-20",10.8251,10.9553,10.7134,10.8437,194891.0],["2003-10-21",11.098,11.6191,10.8437,11.4578,594344.0],["2003-10-22",11.4392,11.5695,11.1663,11.3586,382689.0],["2003-10-23",11.3027,11.3275,10.5955,11.0422,237125.0],["2003-10-24",10.9305,11.0112,10.5459,10.8561,529220.0],["2003-10-27",10.8313,11.3586,10.732,10.9615,325946.0],["2003-10-28",11.0608,11.2593,10.7754,11.0236,604339.0],["2003-10-29",10.5831,10.701,9.4603,9.7084,3430175.0],["2003-10-30",9.9318,9.9566,8.933,8.9454,1816402.0],["2003-10-31",9.0571,9.0695,8.5422,8.9454,1396314.0],["2003-11-03",9.0323,9.1935,8.7159,9.1377,1073753.0],["2003-11-04",9.1749,9.1998,8.6849,8.6849,612560.0],["2003-11-05",8.7717,8.8462,8.3437,8.8089,1118728.0],["2003-11-06",8.995,9.0881,8.8089,9.0881,1148872.0],["2003-11-07",9.1191,9.2432,8.7717,8.8089,762154.0],["2003-11-10",8.8399,8.995,8.4988,8.5608,582093.0],["2003-11-11",8.6228,8.8089,8.3871,8.4988,348998.0],["2003-11-12",8.4988,8.5856,8.3375,8.4367,506813.0],["2003-11-13",8.4615,8.902,8.3747,8.7841,867740.0],["2003-11-14",8.8151,8.8834,8.6042,8.8399,720242.0],["2003-11-17",9.1501,9.2432,8.6352,8.8151,659469.0],["2003-11-18",9.0695,9.1935,8.902,9.0074,540665.0],["2003-11-19",9.0136,9.1935,8.902,8.9826,524222.0],["2003-11-20",8.9826,9.0323,8.5918,8.7469,634161.0],["2003-11-21",8.7841,8.8275,8.4429,8.6538,582093.0],["2003-11-24",8.6849,8.8399,8.5608,8.6228,685100.0],["2003-11-25",8.4988,8.4988,7.9777,8.3251,1538976.0],["2003-11-26",8.3437,8.4057,8.0955,8.294,367858.0],["2003-11-28",8.294,8.567,8.1266,8.3685,124446.0],["2003-12-01",8.5918,9.1811,8.4739,9.1377,2126712.0],["2003-12-02",9.2618,9.3672,9.1377,9.2184,1009434.0],["2003-12-03",9.2804,9.3921,9.0261,9.237,1378582.0],["2003-12-04",9.2742,9.3362,9.0012,9.2556,1289600.0],["2003-12-05",9.572,10.2295,9.4603,9.9318,3782558.0],["2003-12-08",9.9876,10.2357,9.6774,9.8325,865805.0],["2003-12-09",9.9007,9.9876,9.3052,9.5844,701542.0],["2003-12-10",9.4727,9.7022,8.995,9.1129,1259939.0],["2003-12-11",9.1687,9.33,9.1563,9.2742,266786.0],["2003-12-12",9.33,9.33,9.0571,9.2432,205208.0],["2003-12-15",9.3921,9.603,9.3672,9.603,608852.0],["2003-12-16",9.7705,9.8325,9.4045,9.6402,688163.0],["2003-12-17",9.5285,9.7208,9.2184,9.237,367375.0],["2003-12-18",9.2246,9.603,9.2246,9.4851,281455.0],["2003-12-19",9.5409,9.6154,9.33,9.361,292256.0],["2003-12-22",9.4355,9.8015,9.3797,9.8015,286775.0],["2003-12-23",9.8263,9.8325,9.727,9.8015,167809.0],["2003-12-24",9.6898,9.8139,9.6402,9.7022,79149.0],["2003-12-26",9.7022,9.7395,9.5471,9.6774,144919.0],["2003-12-29",9.7395,9.8015,9.6774,9.7519,197792.0],["2003-12-30",9.8325,9.9256,9.6774,9.9256,268720.0],["2003-12-31",9.938,9.9504,9.7519,9.9194,234546.0],["2004-01-02",9.9504,9.9566,9.2122,9.4293,526318.0],["2004-01-05",9.3486,9.572,9.237,9.5658,335135.0],["2004-01-06",9.5906,9.6154,9.3052,9.3114,565006.0],["2004-01-07",9.5782,10.0993,9.5534,10.0993,1582984.0],["2004-01-08",10.2233,10.4901,10.0186,10.1179,1235759.0],["2004-01-09",10.1117,10.4342,9.9442,10.0,688324.0],["2004-01-12",10.1117,10.8933,10.031,10.8561,917550.0],["2004-01-13",10.9181,11.1352,10.2357,10.9367,783110.0],["2004-01-14",11.0422,11.1538,10.5335,10.5831,532444.0],["2004-01-15",10.6203,11.0484,10.4901,10.732,572099.0],["2004-01-16",11.1042,12.0099,11.0732,12.0037,2354648.0],["2004-01-20",12.1588,12.4628,12.1588,12.4069,1875240.0],["2004-01-21",12.4069,12.4069,11.6253,11.7432,1331028.0],["2004-01-22",11.6687,11.7184,10.7506,11.2407,1755790.0],["2004-01-23",11.3462,11.6625,11.2221,11.3337,452650.0],["2004-01-26",11.3834,11.6253,11.0856,11.6191,539859.0],["2004-01-27",10.9553,11.1601,10.639,10.8747,2529550.0],["2004-01-28",10.8002,11.2283,10.763,10.763,1285892.0],["2004-01-29",10.794,11.1042,10.6514,10.8747,614011.0],["2004-01-30",10.8809,10.9553,10.3908,10.4715,462644.0],["2004-02-02",10.5335,10.6079,10.273,10.3226,482310.0],["2004-02-03",10.2978,10.6514,10.0558,10.6452,602888.0],["2004-02-04",10.6079,10.6328,10.2047,10.273,514228.0],["2004-02-05",10.2357,10.5583,10.1427,10.3908,345290.0],["2004-02-06",10.3226,10.6328,10.273,10.5211,575000.0],["2004-02-09",10.4839,10.5893,10.2419,10.2543,399454.0],["2004-02-10",10.2667,10.4529,10.1303,10.3598,173612.0],["2004-02-11",10.3908,10.9801,10.3598,10.8809,1065693.0],["2004-02-12",11.5136,11.6315,10.9181,11.036,4012107.0],["2004-02-13",11.0918,11.1973,10.9057,11.1787,659630.0],["2004-02-17",11.2159,11.2159,10.9429,11.0112,315307.0],["2004-02-18",10.3164,10.67,10.2792,10.4715,1528015.0],["2004-02-19",10.5397,10.5521,9.7395,9.8511,801003.0],["2004-02-20",9.8263,10.2357,9.7022,9.9876,803582.0],["2004-02-23",10.0124,10.1117,9.5534,9.7084,405740.0],["2004-02-24",9.6216,9.7395,9.3052,9.3362,1043931.0],["2004-02-25",9.33,9.3672,8.9764,9.1005,836467.0],["2004-02-26",9.1005,9.3052,8.995,9.1749,815350.0],["2004-02-27",9.2246,9.4479,9.1315,9.3362,1023298.0],["2004-03-01",9.4479,9.4851,9.3859,9.4293,275168.0],["2004-03-02",9.4355,9.5534,9.3052,9.3859,520031.0],["2004-03-03",9.3238,9.5223,9.2742,9.4355,415251.0],["2004-03-04",9.4355,9.4417,9.1811,9.2618,407030.0],["2004-03-05",9.299,9.3362,9.1749,9.1811,538569.0],["2004-03-08",9.0509,9.0571,8.6725,8.7469,2614664.0],["2004-03-09",8.7717,9.0757,8.7593,8.964,629808.0],["2004-03-10",8.995,9.1501,8.902,8.964,489403.0],["2004-03-11",9.0509,9.2432,8.8648,9.1377,428792.0],["2004-03-12",9.2308,9.3176,9.1563,9.268,188120.0],["2004-03-15",9.1501,9.3362,8.7159,9.0261,650926.0],["2004-03-16",8.8399,9.0385,8.6849,8.7779,629164.0],["2004-03-17",8.7903,9.1253,8.6973,9.0199,337069.0],["2004-03-18",9.0074,9.2928,8.9392,8.9764,338842.0],["2004-03-19",9.0571,9.0943,8.902,8.902,203434.0],["2004-03-22",8.8834,8.8834,8.4988,8.4988,281939.0],["2004-03-23",8.6042,8.8337,8.3065,8.4864,372372.0],["2004-03-24",8.7655,8.7841,8.4367,8.5732,183446.0],["2004-03-25",8.7097,8.7469,8.6042,8.6042,257436.0],["2004-03-26",8.6911,8.7903,8.5608,8.6663,602727.0],["2004-03-29",8.6849,8.7035,8.1886,8.2382,1781582.0],["2004-03-30",8.4801,8.6166,8.3127,8.4553,7081194.0],["2004-03-31",8.5174,8.6725,8.2258,8.536,1548326.0],["2004-04-01",8.5918,8.6166,8.4367,8.4926,1448543.0],["2004-04-02",8.598,8.7655,8.4367,8.5236,1119856.0],["2004-04-05",8.536,9.1253,8.4739,8.9082,1374069.0],["2004-04-06",9.0323,9.1067,8.7469,8.7841,766345.0],["2004-04-07",8.7779,9.4293,8.6849,9.2494,1396476.0],["2004-04-08",9.4045,9.4169,8.871,8.9578,1355047.0],["2004-04-12",8.9888,9.2122,8.871,9.0447,681392.0],["2004-04-13",9.0571,9.1315,8.8089,8.9392,365440.0],["2004-04-14",8.8958,8.8958,8.6352,8.871,502138.0],["2004-04-15",8.8834,8.9144,8.4367,8.536,476507.0],["2004-04-16",8.5174,8.5236,8.1266,8.1266,887567.0],["2004-04-19",8.1266,8.3313,7.6489,8.3313,804388.0],["2004-04-20",8.3313,8.5112,8.1203,8.139,477474.0],["2004-04-21",8.1824,8.3002,7.6303,8.0645,854360.0],["2004-04-22",8.1328,8.2444,8.0025,8.1948,617235.0],["2004-04-23",8.17,8.2568,8.1638,8.201,541310.0],["2004-04-26",8.201,8.2444,8.17,8.1948,251956.0],["2004-04-27",8.1824,8.4429,7.3821,7.9901,1195137.0],["2004-04-28",7.7543,7.9404,7.3945,7.6613,1912960.0],["2004-04-29",7.6613,7.6675,7.165,7.2581,964943.0],["2004-04-30",7.1526,7.196,6.5695,6.7308,1142747.0],["2004-05-03",6.8238,7.3511,6.6501,7.2457,1400506.0],["2004-05-04",7.3945,8.0025,7.165,7.3511,2008230.0],["2004-05-05",7.3511,7.7419,7.165,7.6365,1598943.0],["2004-05-06",7.5682,7.6427,6.9231,7.2891,2003877.0],["2004-05-07",7.2022,7.3635,7.0906,7.196,472477.0],["2004-05-10",7.1092,7.1278,6.6501,6.8052,646896.0],["2004-05-11",6.8362,7.2953,6.8238,7.2953,842592.0],["2004-05-12",7.2643,7.2643,6.9355,7.196,552110.0],["2004-05-13",7.196,7.2022,6.9479,7.0223,320304.0],["2004-05-14",7.0409,7.0409,6.6315,6.737,697190.0],["2004-05-17",6.6811,6.6998,6.371,6.433,664305.0],["2004-05-18",6.433,6.4826,6.3027,6.3648,435401.0],["2004-05-19",6.5136,6.9231,6.4206,6.7122,1353596.0],["2004-05-20",7.134,7.4442,6.9231,7.134,1883138.0],["2004-05-21",7.227,7.5248,7.2084,7.3263,978323.0],["2004-05-24",7.4318,7.7109,7.4318,7.5062,547596.0],["2004-05-25",7.5,7.5124,7.2519,7.4752,1307654.0],["2004-05-26",7.4442,7.5186,7.3945,7.4876,528575.0],["2004-05-27",7.4814,7.6055,7.3387,7.5868,610787.0],["2004-05-28",7.5993,7.6117,7.4194,7.531,243090.0],["2004-06-01",7.5372,7.7357,7.4814,7.6613,892887.0],["2004-06-02",7.6923,7.7233,7.4442,7.5248,281778.0],["2004-06-03",7.5186,7.6365,7.4566,7.5372,253729.0],["2004-06-04",7.6799,7.9653,7.6179,7.9653,795683.0],["2004-06-07",8.1017,8.1452,7.9963,8.0955,752159.0],["2004-06-08",8.0397,8.139,8.0025,8.139,378981.0],["2004-06-09",8.139,8.139,7.8722,7.8846,319498.0],["2004-06-10",7.9529,8.17,7.9529,8.1017,283228.0],["2004-06-14",8.1328,8.2196,7.8226,7.9839,256147.0],["2004-06-15",8.0149,8.2196,8.0025,8.0955,433306.0],["2004-06-16",8.0769,8.1824,7.8846,7.9094,259210.0],["2004-06-17",7.9094,7.9715,7.6551,7.8226,269365.0],["2004-06-18",7.7978,7.9467,7.4814,7.6923,851458.0],["2004-06-21",7.7543,7.8598,7.2084,7.2705,779886.0],["2004-06-22",7.3015,7.5496,7.1154,7.5496,750064.0],["2004-06-23",7.4752,7.5558,7.3759,7.5,663822.0],["2004-06-24",7.5372,7.7419,7.4007,7.6985,381077.0],["2004-06-25",7.7481,7.7916,7.0906,7.5124,1351662.0],["2004-06-28",7.5993,7.5993,7.1898,7.2333,648669.0],["2004-06-29",7.1774,7.2519,7.0596,7.1092,850975.0],["2004-06-30",7.0968,7.2022,6.6625,6.6687,2187968.0],["2004-07-01",6.7618,6.7804,6.3275,6.4268,1348599.0],["2004-07-02",6.5509,6.6005,6.1414,6.3586,880152.0],["2004-07-06",6.2345,6.3586,6.0856,6.1414,885955.0],["2004-07-07",6.2407,6.2717,5.9057,5.9677,1574440.0],["2004-07-08",5.9553,5.9864,5.7258,5.7878,1403568.0],["2004-07-09",5.9305,6.0918,5.8995,6.0732,1114537.0],["2004-07-12",6.0794,6.5695,5.9677,6.3586,1793350.0],["2004-07-13",6.4082,6.5012,6.1663,6.2035,840658.0],["2004-07-14",6.0174,6.2717,5.9801,6.1414,731526.0],["2004-07-15",6.1663,6.2035,6.0732,6.1352,504234.0],["2004-07-16",6.129,6.2283,5.8933,5.9553,410093.0],["2004-07-19",5.9553,6.0484,5.7196,5.9864,568230.0],["2004-07-20",6.005,6.1663,5.9243,6.16,438948.0],["2004-07-21",6.1725,6.2221,5.9677,6.005,377853.0],["2004-07-22",5.9739,6.1042,5.8065,5.8623,922709.0],["2004-07-23",5.8251,5.8933,5.7382,5.7444,358509.0],["2004-07-26",5.8375,6.067,5.4901,5.5459,852264.0],["2004-07-27",5.6576,5.8437,5.6017,5.7444,717018.0],["2004-07-28",5.8437,5.8499,5.4901,5.5769,820508.0],["2004-07-29",5.6886,5.7382,5.5149,5.6452,1492390.0],["2004-07-30",7.103,7.2457,6.5757,7.0968,6983668.0],["2004-08-02",6.83,7.1774,6.7928,7.103,2285816.0],["2004-08-03",7.103,7.2519,6.9479,7.0596,1159995.0],["2004-08-04",7.0099,7.0906,6.8983,6.9541,629970.0],["2004-08-05",6.9479,7.072,6.5943,6.6687,695417.0],["2004-08-06",6.5757,6.5757,6.2531,6.3213,853876.0],["2004-08-09",6.3586,6.4516,6.2035,6.3089,552916.0],["2004-08-10",6.3275,6.4578,6.2469,6.2779,434756.0],["2004-08-11",6.067,6.1414,5.9057,6.0608,706701.0],["2004-08-12",5.9864,6.2159,5.9677,6.0732,789558.0],["2004-08-13",6.1663,6.2035,6.036,6.036,473444.0],["2004-08-16",6.1166,6.2779,6.1166,6.1538,397197.0],["2004-08-17",6.2593,6.6315,6.2407,6.5509,878056.0],["2004-08-18",6.4268,6.8548,6.4268,6.7804,1058762.0],["2004-08-19",6.7742,6.8797,6.6315,6.7804,442494.0],["2004-08-20",6.8114,7.3573,6.7804,7.3573,1009757.0],["2004-08-23",7.4069,7.5993,7.227,7.4132,1154514.0],["2004-08-24",7.835,8.0087,7.5993,7.6799,2196672.0],["2004-08-25",7.6117,7.9404,7.562,7.928,1041836.0],["2004-08-26",7.9094,8.0335,7.8536,7.9529,896433.0],["2004-08-27",7.9467,8.0459,7.9094,8.0025,409932.0],["2004-08-30",7.928,7.9404,7.6551,7.7605,729108.0],["2004-08-31",7.7419,8.0335,7.6923,8.0335,517613.0],["2004-09-01",8.0273,8.4057,7.9653,8.3127,1100351.0],["2004-09-02",8.2816,8.3127,8.0955,8.2506,505684.0],["2004-09-03",8.1576,8.2382,7.773,7.8226,1155482.0],["2004-09-07",7.8908,8.1762,7.8908,8.0583,1016366.0],["2004-09-08",8.0087,8.0645,7.7233,7.7978,1062469.0],["2004-09-09",7.8474,8.0645,7.6861,7.9839,637707.0],["2004-09-10",7.9342,8.3189,7.7854,8.0645,684778.0],["2004-09-13",8.0769,8.536,8.0335,8.4553,1103736.0],["2004-09-14",8.4615,8.6787,8.2816,8.6104,872737.0],["2004-09-15",8.6104,8.6104,8.1948,8.3251,666562.0],["2004-09-16",8.3437,8.4057,7.8598,8.1328,679458.0],["2004-09-17",8.2382,8.3747,8.0335,8.2134,661726.0],["2004-09-20",8.1576,8.2816,8.0149,8.1638,539698.0],["2004-09-21",8.1762,8.1762,7.9404,8.0273,558236.0],["2004-09-22",8.0769,8.1452,7.6303,7.773,1549132.0],["2004-09-23",7.7357,7.7605,7.4876,7.6427,559042.0],["2004-09-24",7.6179,7.6613,7.2519,7.2519,1435164.0],["2004-09-27",7.2146,7.2519,6.8672,6.9045,1323613.0],["2004-09-28",6.9231,7.227,6.7742,7.1774,890630.0],["2004-09-29",7.2643,7.5186,7.196,7.3015,685422.0],["2004-09-30",7.4132,7.6551,7.4132,7.5806,1200940.0],["2004-10-01",7.6613,7.7792,7.5496,7.7047,624005.0],["2004-10-04",7.7047,7.9094,7.6799,7.8288,536796.0],["2004-10-05",7.7357,7.7978,7.4938,7.7171,971875.0],["2004-10-06",7.6861,8.4367,7.6861,8.3809,1466759.0],["2004-10-07",8.3561,8.4057,8.0645,8.139,594989.0],["2004-10-08",8.1017,8.1762,7.9653,8.0955,554044.0],["2004-10-11",8.0831,8.2816,8.0831,8.263,214718.0],["2004-10-12",8.139,8.3251,8.0645,8.2754,437174.0],["2004-10-13",8.4181,8.5298,8.2878,8.4181,753449.0],["2004-10-14",8.4119,8.4243,8.0707,8.1824,586284.0],["2004-10-15",8.2382,8.2382,8.0149,8.0583,364312.0],["2004-10-18",8.0893,8.263,7.9094,8.263,767151.0],["2004-10-19",8.2878,8.4553,8.0025,8.0211,689291.0],["2004-10-20",8.0087,8.505,7.9715,8.4367,490048.0],["2004-10-21",8.4864,8.7469,8.4491,8.6849,1111958.0],["2004-10-22",8.7035,8.7345,8.3499,8.4739,572582.0],["2004-10-25",8.4429,8.6849,8.3499,8.6601,489726.0],["2004-10-26",8.6476,8.6476,8.0645,8.232,905783.0],["2004-10-27",8.1576,8.6911,8.1266,8.5856,754738.0],["2004-10-28",8.5918,9.237,8.3871,9.1501,3699379.0],["2004-10-29",9.3424,9.6712,8.3437,8.4553,5220140.0],["2004-11-01",8.3933,8.5112,8.1328,8.17,942053.0],["2004-11-02",7.9404,8.3685,7.8784,8.3002,10107724.0],["2004-11-03",8.4367,8.7283,8.1576,8.5856,4872754.0],["2004-11-04",8.536,8.8524,8.4864,8.8213,1441289.0],["2004-11-05",8.8399,8.9516,8.5546,8.6352,1323130.0],["2004-11-08",8.629,8.8648,8.5298,8.5918,1245431.0],["2004-11-09",8.5856,8.6476,8.4367,8.6414,956238.0],["2004-11-10",8.5298,8.5608,8.3499,8.3809,580159.0],["2004-11-11",8.3685,8.4926,8.17,8.4057,831308.0],["2004-11-12",8.3499,8.7717,8.3251,8.7717,647702.0],["2004-11-15",8.7469,9.4479,8.6476,9.4417,2524231.0],["2004-11-16",9.237,9.9256,9.1563,9.9132,3331359.0],["2004-11-17",9.9876,10.2978,9.8759,10.0062,5826413.0],["2004-11-18",9.8945,9.9566,9.4603,9.7705,1712911.0],["2004-11-19",9.7705,9.7705,9.5037,9.6898,1159512.0],["2004-11-22",9.696,9.9876,9.6278,9.9566,1349244.0],["2004-11-23",10.0124,10.2978,9.9566,10.1613,1782872.0],["2004-11-24",10.2481,10.3908,10.2419,10.2605,1548165.0],["2004-11-26",10.2667,10.2792,9.8325,10.1055,253084.0],["2004-11-29",10.0744,10.2109,9.9442,10.0806,754416.0],["2004-11-30",10.1551,10.2605,10.0806,10.1737,1040546.0],["2004-12-01",10.2047,10.5459,10.0931,10.2978,2255833.0],["2004-12-02",10.3474,10.3536,9.9938,10.1055,978000.0],["2004-12-03",10.0248,11.0112,10.0248,10.8623,2758938.0],["2004-12-06",10.9739,11.1228,10.701,11.0794,1156126.0],["2004-12-07",11.036,11.2841,10.6203,10.701,1506575.0],["2004-12-08",10.67,10.7692,10.4529,10.5459,670592.0],["2004-12-09",10.5273,10.5459,9.9194,10.2543,1422590.0],["2004-12-10",10.3102,10.67,10.2171,10.6328,1287827.0],["2004-12-13",10.5955,10.794,10.5397,10.5769,690258.0],["2004-12-14",10.6452,11.4454,10.6452,11.2097,2374637.0],["2004-12-15",11.2903,11.5074,11.0856,11.4764,1406792.0],["2004-12-16",11.464,11.5136,11.0298,11.1663,1102124.0],["2004-12-17",11.2407,11.3151,10.9119,11.0112,696062.0],["2004-12-20",11.1104,11.1414,10.2481,10.5645,1375520.0],["2004-12-21",10.5459,10.6079,10.4218,10.4715,650764.0],["2004-12-22",10.5149,11.0112,10.4839,10.5893,637868.0],["2004-12-23",10.7692,10.7692,10.4218,10.4963,785205.0],["2004-12-27",10.5583,10.6203,10.2233,10.3102,767634.0],["2004-12-28",10.2357,10.5583,10.1179,10.3226,1059406.0],["2004-12-29",10.2481,10.4777,10.1365,10.3102,844849.0],["2004-12-30",10.701,11.2903,10.5893,11.067,3491914.0],["2004-12-31",11.1414,11.402,10.9615,11.2655,1120179.0],["2005-01-03",11.2655,11.8859,10.2233,10.366,5116488.0],["2005-01-04",10.4218,10.5769,9.9069,10.1117,1990336.0],["2005-01-05",10.0372,10.5645,10.0124,10.1675,1465469.0],["2005-01-06",10.2667,10.3908,9.8201,9.9007,1090196.0],["2005-01-07",9.9318,10.4901,9.9256,10.2357,1941332.0],["2005-01-10",10.5397,10.8251,10.2667,10.4032,2565498.0],["2005-01-11",10.2419,10.397,9.5782,10.0806,2433636.0],["2005-01-12",10.2419,10.4591,10.1861,10.3288,2677854.0],["2005-01-13",10.031,10.0806,9.2804,9.9628,4231500.0],["2005-01-14",9.9752,10.1427,9.8635,9.9628,1410016.0],["2005-01-18",9.7333,10.1737,9.7333,10.1055,999924.0],["2005-01-19",10.1551,10.1551,9.4789,9.5099,1025071.0],["2005-01-20",9.4479,9.6774,9.268,9.6216,1023942.0],["2005-01-21",9.5968,9.8139,9.3486,9.4789,860969.0],["2005-01-24",9.4603,9.572,9.1811,9.2556,925933.0],["2005-01-25",9.3114,9.6464,9.1067,9.3734,876767.0],["2005-01-26",9.4107,9.5844,9.1191,9.5223,1008467.0],["2005-01-27",9.4417,9.5285,9.1811,9.4479,959301.0],["2005-01-28",9.4169,9.4603,9.2308,9.2928,609981.0],["2005-01-31",9.361,9.4479,9.206,9.33,869029.0],["2005-02-01",9.3921,9.6712,9.3362,9.572,687034.0],["2005-02-02",9.6588,9.8821,9.5844,9.8759,692838.0],["2005-02-03",9.8201,9.8697,9.6774,9.7457,1011208.0],["2005-02-04",9.7705,9.9007,9.696,9.8759,647702.0],["2005-02-07",9.9256,10.2916,9.9256,10.1427,1009757.0],["2005-02-08",10.1303,10.4094,10.1055,10.1489,576612.0],["2005-02-09",10.3598,10.3598,9.9007,9.9814,600470.0],["2005-02-10",10.0,10.1613,9.5968,9.8573,705089.0],["2005-02-11",9.8697,10.0744,9.6774,10.0434,358509.0],["2005-02-14",10.0248,10.1613,9.8821,10.0496,284840.0],["2005-02-15",10.1861,10.3908,10.1179,10.2233,615784.0],["2005-02-16",10.2978,10.2978,9.9876,10.2792,617396.0],["2005-02-17",10.2543,10.4715,10.1055,10.2978,1412273.0],["2005-02-18",9.1625,9.1811,8.5422,8.7779,9506448.0],["2005-02-22",8.6849,8.7531,8.4119,8.4615,2279852.0],["2005-02-23",8.5484,8.6787,8.4367,8.4367,1440000.0],["2005-02-24",8.5298,8.5608,8.3437,8.4553,895144.0],["2005-02-25",8.4926,8.6042,8.3561,8.5732,697835.0],["2005-02-28",8.6228,8.7779,8.4119,8.4988,1294114.0],["2005-03-01",8.4615,8.7593,8.3747,8.6663,1180629.0],["2005-03-02",8.6787,8.6973,8.4677,8.629,1018300.0],["2005-03-03",8.6538,8.9516,8.4988,8.7903,1172891.0],["2005-03-04",8.902,9.2122,8.8462,9.1625,1637308.0],["2005-03-07",9.237,9.4293,9.0757,9.1129,2258412.0],["2005-03-08",9.2184,9.4913,9.0881,9.1067,1693890.0],["2005-03-09",9.0943,9.6278,9.0943,9.4479,1960837.0],["2005-03-10",9.3859,9.4417,9.1935,9.3548,593055.0],["2005-03-11",9.2928,9.5534,9.2928,9.5223,721692.0],["2005-03-14",9.603,9.7767,9.4975,9.7519,1932143.0],["2005-03-15",9.7581,9.8015,9.4231,9.5285,1191590.0],["2005-03-16",9.5037,9.7705,9.2742,9.3424,1155804.0],["2005-03-17",9.3114,9.5534,9.2866,9.4789,1691633.0],["2005-03-18",9.4789,9.5099,9.1377,9.2928,897723.0],["2005-03-21",9.3362,9.3362,8.9206,9.0385,902881.0],["2005-03-22",9.4789,9.4851,9.1005,9.1315,1334897.0],["2005-03-23",9.0571,9.0571,8.7283,8.7283,1285570.0],["2005-03-24",8.7841,8.995,8.7593,8.8524,665756.0],["2005-03-28",8.9392,9.0757,8.8462,8.8524,613527.0],["2005-03-29",8.9144,8.964,8.5608,8.6166,1077300.0],["2005-03-30",8.6725,9.0509,8.5918,9.0323,707184.0],["2005-03-31",9.0074,9.4169,9.0074,9.361,1759014.0],["2005-04-01",9.4045,9.6154,9.3424,9.4355,1181757.0],["2005-04-04",9.4355,9.7829,9.3424,9.7643,2193610.0],["2005-04-05",9.7581,9.7891,9.5409,9.7395,891275.0],["2005-04-06",9.6898,9.7395,9.5596,9.5596,586446.0],["2005-04-07",9.5596,9.5844,9.3859,9.4293,1154514.0],["2005-04-08",9.361,9.4169,9.1501,9.2742,1223508.0],["2005-04-11",9.2618,9.4293,9.2618,9.3672,638997.0],["2005-04-12",9.7953,9.8015,9.4107,9.5223,4203129.0],["2005-04-13",9.5409,9.7395,9.4293,9.6154,2372542.0],["2005-04-14",9.5906,9.7705,9.5844,9.7084,1906512.0],["2005-04-15",9.696,9.696,9.2432,9.3114,5463874.0],["2005-04-18",9.2432,9.2432,8.8462,9.1439,1599588.0],["2005-04-19",9.237,9.5099,9.1687,9.5037,817123.0],["2005-04-20",9.5471,9.5596,9.0819,9.1873,851458.0],["2005-04-21",9.2928,9.5534,9.2742,9.4541,841786.0],["2005-04-22",9.4727,9.4727,8.8089,8.9454,1164186.0],["2005-04-25",9.0136,9.1005,8.8462,9.0819,634161.0],["2005-04-26",9.0385,9.1811,8.8462,9.0261,1026199.0],["2005-04-27",8.9392,9.1129,8.8772,9.0136,810030.0],["2005-04-28",8.9144,9.0074,8.0397,8.0397,3279130.0],["2005-04-29",9.8015,10.3598,9.6278,10.0062,12259260.0],["2005-05-02",10.0248,10.5831,10.0124,10.3846,3172094.0],["2005-05-03",10.2978,10.4094,9.9069,10.1117,2146217.0],["2005-05-04",10.062,10.5645,10.0558,10.5645,3133244.0],["2005-05-05",10.5149,10.9367,10.4404,10.7134,2057718.0],["2005-05-06",10.763,10.9491,10.5583,10.7816,952531.0],["2005-05-09",10.8561,10.9491,10.7444,10.8561,1115020.0],["2005-05-10",10.8313,11.1601,10.6762,11.0608,2411391.0],["2005-05-11",11.0112,11.0422,10.6079,10.6762,1794156.0],["2005-05-12",10.701,11.0422,10.6886,10.7816,978000.0],["2005-05-13",10.8561,11.2035,10.732,10.9677,2538578.0],["2005-05-16",11.067,11.4206,10.9119,11.4206,2427672.0],["2005-05-17",11.2283,11.5012,11.1601,11.433,1263486.0],["2005-05-18",11.3586,11.7804,11.3462,11.768,1173697.0],["2005-05-19",11.7866,11.9417,11.5385,11.6377,2347717.0],["2005-05-20",11.6625,11.6625,11.2035,11.3027,2082382.0],["2005-05-23",11.3213,11.6377,11.1973,11.6315,2132515.0],["2005-05-24",11.3896,11.7494,11.2097,11.6005,2050303.0],["2005-05-25",11.5447,11.5447,11.129,11.3027,1926985.0],["2005-05-26",11.464,11.768,11.4392,11.6563,1337476.0],["2005-05-27",11.6315,11.7618,11.5074,11.737,1138878.0],["2005-05-31",11.8362,12.469,11.7866,12.2022,4874204.0],["2005-06-01",12.2891,12.3387,12.0347,12.2022,1526725.0],["2005-06-02",12.2519,12.3945,11.83,12.196,1747569.0],["2005-06-03",12.2643,12.3015,11.9479,12.0161,751837.0],["2005-06-06",12.0968,12.0968,11.6439,11.8672,897078.0],["2005-06-07",11.861,11.9789,11.7804,11.8114,717018.0],["2005-06-08",11.8797,11.9541,11.5385,11.6998,999924.0],["2005-06-09",11.7122,11.8921,11.5695,11.8548,920291.0],["2005-06-10",11.9045,11.9727,11.799,11.9603,597891.0],["2005-06-13",12.0037,12.0347,11.861,11.9727,634161.0],["2005-06-14",12.0037,12.0347,11.8548,11.9417,691870.0],["2005-06-15",11.9851,12.0471,11.5695,11.7556,1044415.0],["2005-06-16",11.7556,11.9169,11.6253,11.8672,396713.0],["2005-06-17",11.8921,11.9789,11.7866,11.9665,1029423.0],["2005-06-20",11.9107,11.9727,11.799,11.9417,621104.0],["2005-06-21",11.9107,12.4069,11.8362,12.3263,1627314.0],["2005-06-22",12.4069,12.4069,12.0968,12.3387,938023.0],["2005-06-23",12.3697,12.8908,11.9417,12.0782,2997514.0],["2005-06-24",12.0658,12.1402,11.3648,11.8859,1788836.0],["2005-06-27",11.7866,11.8859,11.2283,11.6191,1025232.0],["2005-06-28",11.4888,11.8797,11.4454,11.706,1036677.0],["2005-06-29",11.7928,11.7928,11.5571,11.5943,617718.0],["2005-06-30",11.5943,11.7184,11.4702,11.5385,588702.0],["2005-07-01",11.5385,11.706,11.4888,11.6811,399615.0],["2005-07-05",11.7122,12.0968,11.5695,11.9045,853715.0],["2005-07-06",11.8052,12.0347,11.7494,11.8734,886439.0],["2005-07-07",11.7122,12.0347,11.6935,11.9169,927706.0],["2005-07-08",11.9665,12.2395,11.861,12.1836,1111313.0],["2005-07-11",12.1898,12.3635,12.1898,12.2767,1288955.0],["2005-07-12",12.3387,13.0273,12.2829,12.8412,1968252.0],["2005-07-13",12.9466,13.6476,12.7605,13.629,2619016.0],["2005-07-14",13.6476,13.8958,13.4615,13.6849,2856786.0],["2005-07-15",13.629,13.7407,13.3561,13.4926,1090679.0],["2005-07-18",13.5236,13.5236,13.0397,13.0769,986222.0],["2005-07-19",13.1762,13.3375,12.9032,13.1948,1682767.0],["2005-07-20",13.2258,13.9764,13.1514,13.7283,1751922.0],["2005-07-21",13.7717,14.0633,13.0707,13.1203,1179984.0],["2005-07-22",13.1514,13.3685,12.5931,13.0273,1266548.0],["2005-07-25",13.0273,13.1266,12.8164,12.897,1120501.0],["2005-07-26",12.9653,13.0273,12.2643,12.4876,1603618.0],["2005-07-27",12.5744,12.6055,12.3635,12.531,1456926.0],["2005-07-28",12.6241,13.6476,12.562,13.5732,2554698.0],["2005-07-29",12.5062,12.9466,12.2705,12.8474,3578801.0],["2005-08-01",12.9466,13.0831,12.5868,12.7543,1451445.0],["2005-08-02",12.8164,13.5732,12.7295,13.5236,1307332.0],["2005-08-03",13.4181,13.4677,12.9777,13.2568,749741.0],["2005-08-04",13.2134,13.263,12.8474,12.8536,553077.0],["2005-08-05",12.8722,13.4057,12.8102,13.2382,1177888.0],["2005-08-08",13.3313,13.4243,12.9404,13.0273,671237.0],["2005-08-09",13.0831,13.232,12.9529,13.2258,642704.0],["2005-08-10",13.232,14.4727,13.2258,13.8213,3448068.0],["2005-08-11",13.6973,14.268,13.3437,14.1687,1663100.0],["2005-08-12",14.1687,14.206,13.7407,13.8399,655600.0],["2005-08-15",13.9392,14.1439,13.6166,14.0633,1004115.0],["2005-08-16",14.0261,14.5223,13.7779,13.8586,2383987.0],["2005-08-17",13.7035,13.9454,13.5856,13.8027,890469.0],["2005-08-18",13.7655,14.1005,13.6787,13.871,1051991.0],["2005-08-19",13.9082,14.0757,13.8648,14.0447,609981.0],["2005-08-22",14.0323,14.3238,13.7841,14.0385,1050540.0],["2005-08-23",13.9392,14.0695,13.5794,13.7717,625778.0],["2005-08-24",13.7407,14.0323,13.5298,13.6476,801809.0],["2005-08-25",13.6911,13.7035,13.4553,13.6042,503428.0],["2005-08-26",13.6538,13.6849,13.0645,13.2754,1065048.0],["2005-08-29",13.1576,13.3561,13.0583,13.3561,568391.0],["2005-08-30",13.3623,13.4367,13.0707,13.2878,815027.0],["2005-08-31",13.3189,13.871,13.1638,13.7531,1117277.0],["2005-09-01",13.7221,13.8089,13.17,13.4615,820508.0],["2005-09-02",13.4677,13.5422,13.3499,13.4615,447975.0],["2005-09-06",13.5608,13.7345,13.4305,13.4988,739424.0],["2005-09-07",13.5732,13.5732,13.4429,13.505,712504.0],["2005-09-08",13.5174,13.6352,13.3189,13.5236,804066.0],["2005-09-09",13.567,14.0819,13.3995,14.0571,1514152.0],["2005-09-12",14.3424,15.3722,14.237,14.9504,4249393.0],["2005-09-13",14.9566,15.1799,14.9504,15.031,1221090.0],["2005-09-14",15.0124,15.1985,14.5906,14.6464,841303.0],["2005-09-15",14.7208,14.9069,14.5906,14.8139,624650.0],["2005-09-16",14.9007,15.2605,14.8139,15.1985,2566949.0],["2005-09-19",15.2667,15.3536,14.6526,14.7829,1096482.0],["2005-09-20",14.8883,15.304,14.7705,14.969,858551.0],["2005-09-21",14.938,15.0558,14.6712,14.8387,806161.0],["2005-09-22",14.7519,14.969,14.572,14.8077,708635.0],["2005-09-23",14.7581,15.2792,14.6836,15.0868,891275.0],["2005-09-26",15.273,15.5087,14.9256,15.0744,1554935.0],["2005-09-27",15.1985,15.1985,14.9318,15.0558,590798.0],["2005-09-28",15.031,15.9615,15.031,15.6328,1848803.0],["2005-09-29",15.7196,15.7258,15.3536,15.5087,691064.0],["2005-09-30",15.1985,15.3226,14.6278,14.9256,2703324.0],["2005-10-03",14.8883,15.0744,14.7022,14.7581,996055.0],["2005-10-04",14.7829,14.8573,14.1501,14.33,1161768.0],["2005-10-05",14.3238,14.33,13.263,13.6601,2535998.0],["2005-10-06",13.7407,13.8213,12.6551,13.1762,2509723.0],["2005-10-07",13.1762,13.6787,13.1762,13.4801,1004115.0],["2005-10-10",13.6042,13.6787,13.2134,13.2506,694772.0],["2005-10-11",13.2258,13.2258,12.7295,12.7667,1318132.0],["2005-10-12",12.6861,12.8722,12.1836,12.4814,1771588.0],["2005-10-13",12.3945,13.2258,12.3263,13.0397,1030713.0],["2005-10-14",13.139,13.4429,12.8164,13.3189,1088100.0],["2005-10-17",13.3189,13.3189,12.6551,12.8784,817445.0],["2005-10-18",12.9094,12.9591,12.6241,12.6799,944471.0],["2005-10-19",12.6551,13.17,12.3449,13.0955,1117277.0],["2005-10-20",13.0273,13.3871,12.9529,13.0397,689452.0],["2005-10-21",12.9653,13.4491,12.9591,13.17,724272.0],["2005-10-24",13.263,13.5298,13.1886,13.5298,796973.0],["2005-10-25",13.536,13.6166,13.2258,13.5918,765378.0],["2005-10-26",13.4553,13.6166,12.9342,13.0149,1720649.0],["2005-10-27",11.7246,11.9045,10.8685,11.5199,5643773.0],["2005-10-28",11.5074,12.072,11.5074,11.9603,1300239.0],["2005-10-31",12.0471,12.4504,11.9603,12.1278,1205615.0],["2005-11-01",12.0534,12.3139,12.0534,12.2395,376886.0],["2005-11-02",12.196,12.9529,12.1836,12.7667,941730.0],["2005-11-03",12.9094,13.4181,12.7792,13.2692,1210128.0],["2005-11-04",13.3251,13.4243,13.0583,13.1452,959946.0],["2005-11-07",13.2754,13.2754,12.9839,13.0583,522449.0],["2005-11-08",12.9963,13.0769,12.8288,12.8598,494884.0],["2005-11-09",12.7854,12.7916,12.3573,12.3759,1294436.0],["2005-11-10",12.4318,12.4318,11.8921,12.1836,1912799.0],["2005-11-11",12.1216,12.5744,12.103,12.469,574194.0],["2005-11-14",12.2705,12.2705,11.8921,12.1216,1027328.0],["2005-11-15",12.0347,12.227,11.6501,11.6811,1587014.0],["2005-11-16",11.768,11.768,10.9739,11.1787,2643196.0],["2005-11-17",11.1663,11.8921,11.1663,11.737,1729676.0],["2005-11-18",11.9045,12.1588,11.83,12.0782,2006940.0],["2005-11-21",12.0347,12.3759,11.9913,12.3015,1186110.0],["2005-11-22",12.3697,12.5186,12.1526,12.3015,739908.0],["2005-11-23",12.3759,12.5868,12.3139,12.4069,603372.0],["2005-11-25",12.4007,12.6923,12.3263,12.6675,197792.0],["2005-11-28",12.6551,12.7109,12.1464,12.227,584511.0],["2005-11-29",12.2333,12.2953,11.8921,11.9107,891436.0],["2005-11-30",11.8734,12.1216,11.737,11.9727,1241724.0],["2005-12-01",12.0037,12.2767,11.9851,12.0409,935282.0],["2005-12-02",12.0968,12.5993,11.9107,12.5,2163304.0],["2005-12-05",12.5,12.6117,12.3511,12.5186,1050379.0],["2005-12-06",12.6303,12.6551,12.3015,12.3139,870964.0],["2005-12-07",12.2891,12.3449,11.3834,11.4144,3487401.0],["2005-12-08",11.4454,11.8548,11.3337,11.5074,1277026.0],["2005-12-09",11.5447,11.799,11.4516,11.6749,906750.0],["2005-12-12",11.7494,12.165,11.5012,12.0471,1976796.0],["2005-12-13",12.0658,12.1526,12.0347,12.1278,1046994.0],["2005-12-14",12.1588,12.4938,12.0968,12.3945,1457248.0],["2005-12-15",12.3201,12.5,11.9541,12.4007,2420418.0],["2005-12-16",12.4752,12.5186,12.196,12.3697,1725324.0],["2005-12-19",12.2891,12.2953,11.8486,11.9045,1061180.0],["2005-12-20",11.8797,12.1216,11.6998,11.9727,1323613.0],["2005-12-21",11.9541,12.1402,11.7742,12.0596,1446286.0],["2005-12-22",12.0409,12.3139,12.0409,12.2953,1026199.0],["2005-12-23",12.3449,12.5186,12.2705,12.469,668819.0],["2005-12-27",12.469,12.5,12.0658,12.072,1494324.0],["2005-12-28",12.0658,12.134,11.9417,12.0596,769408.0],["2005-12-29",12.0037,12.1774,12.0037,12.0471,623683.0],["2005-12-30",11.9913,12.0347,11.8983,11.9417,666884.0],["2006-01-03",12.0347,12.0782,11.7742,11.9789,1611839.0],["2006-01-04",11.9913,12.0844,11.8486,11.9045,1526564.0],["2006-01-05",11.9293,12.0596,11.371,11.3896,3095524.0],["2006-01-06",11.2779,11.3524,11.0422,11.1663,2767159.0],["2006-01-09",11.1104,11.4392,11.0918,11.2221,2327244.0],["2006-01-10",11.1849,11.4082,11.1663,11.3462,1811404.0],["2006-01-11",11.3462,11.3586,11.1042,11.3275,1858475.0],["2006-01-12",11.3399,11.5323,11.3089,11.4764,1057311.0],["2006-01-13",11.4516,11.6253,11.2965,11.4206,596279.0],["2006-01-17",11.3462,11.3958,11.0732,11.1787,1293791.0],["2006-01-18",11.0422,11.0918,10.67,10.8809,1743217.0],["2006-01-19",10.9615,11.0856,10.8375,10.8561,933670.0],["2006-01-20",10.8871,10.9615,10.763,10.8313,854199.0],["2006-01-23",10.8933,11.3524,10.8933,11.0546,1585402.0],["2006-01-24",11.1352,11.3089,10.9057,10.9677,745389.0],["2006-01-25",10.8995,11.1228,10.732,11.1166,927545.0],["2006-01-26",11.1228,11.2779,10.732,10.7568,1284119.0],["2006-01-27",10.8561,10.9615,10.67,10.8065,1691794.0],["2006-01-30",10.794,10.9491,10.794,10.8561,878540.0],["2006-01-31",10.8189,11.3151,10.8189,11.2407,1211257.0],["2006-02-01",11.2283,11.2407,11.1042,11.2159,833565.0],["2006-02-02",11.1787,11.3586,11.1663,11.1973,670270.0],["2006-02-03",11.2159,11.3151,11.1042,11.1414,1020880.0],["2006-02-06",11.1663,11.3027,11.067,11.1228,583866.0],["2006-02-07",11.1911,11.3524,10.8871,10.9305,1521889.0],["2006-02-08",10.9801,11.036,10.6079,10.7258,1464341.0],["2006-02-09",10.7692,10.9243,10.4839,10.5211,896272.0],["2006-02-10",10.5459,10.5769,10.3226,10.5087,1385836.0],["2006-02-13",10.4342,10.6452,10.3908,10.4404,614656.0],["2006-02-14",10.4404,10.6452,10.4404,10.6328,505201.0],["2006-02-15",10.639,11.1042,10.639,10.9553,1998719.0],["2006-02-16",11.0174,11.3399,11.0174,11.1663,1947618.0],["2006-02-17",11.3213,11.5323,11.0174,11.2159,4066592.0],["2006-02-21",11.2097,11.2469,10.9181,11.0112,2017902.0],["2006-02-22",11.0174,11.1663,10.4839,10.7258,3290092.0],["2006-02-23",10.7258,10.7754,10.4963,10.5521,929640.0],["2006-02-24",10.5893,10.7506,10.4529,10.7382,794071.0],["2006-02-27",10.763,10.8499,10.5211,10.5273,622716.0],["2006-02-28",10.639,10.763,10.5459,10.6452,747646.0],["2006-03-01",10.5831,10.8251,10.5769,10.794,717501.0],["2006-03-02",10.7382,11.2283,10.732,11.1352,1590560.0],["2006-03-03",11.067,11.5509,11.0484,11.3337,1678737.0],["2006-03-06",11.3586,11.7308,11.3586,11.5261,1289116.0],["2006-03-07",11.5136,11.5136,10.9429,11.1663,877089.0],["2006-03-08",11.1042,11.2903,10.9181,11.1104,479731.0],["2006-03-09",11.1538,11.1973,10.8002,10.8375,705895.0],["2006-03-10",10.8499,11.1166,10.763,11.1104,1138717.0],["2006-03-13",11.1663,11.3834,11.005,11.0546,821153.0],["2006-03-14",11.0422,11.3896,11.0422,11.2531,818735.0],["2006-03-15",11.2221,11.3772,11.1352,11.2655,624650.0],["2006-03-16",11.2345,11.3275,11.1414,11.1663,980580.0],["2006-03-17",11.2283,11.3834,11.1104,11.2593,1155482.0],["2006-03-20",11.2593,11.9727,11.2097,11.8362,1556708.0],["2006-03-21",11.9417,12.0968,11.7184,11.737,1352468.0],["2006-03-22",11.6873,11.9479,11.5323,11.6253,1011691.0],["2006-03-23",11.7308,11.799,11.2903,11.5695,1136782.0],["2006-03-24",11.6191,11.9479,11.6005,11.799,1018945.0],["2006-03-27",11.8734,11.9851,11.6563,11.8238,863065.0],["2006-03-28",11.8424,11.9479,11.6129,11.6377,666723.0],["2006-03-29",11.7246,12.0658,11.5757,12.0037,871770.0],["2006-03-30",12.0596,12.1526,11.6439,11.7866,894176.0],["2006-03-31",11.7866,11.83,11.6749,11.7928,1007661.0],["2006-04-03",11.8486,12.1464,11.7246,12.0968,1681477.0],["2006-04-04",12.0161,12.2084,11.8486,12.1278,1078750.0],["2006-04-05",12.1278,12.165,11.8486,11.9417,730720.0],["2006-04-06",11.9665,12.0285,11.861,11.9789,610303.0],["2006-04-07",11.9479,12.5,11.9417,12.2084,1339088.0],["2006-04-10",12.2519,12.4194,12.0534,12.0968,824216.0],["2006-04-11",12.1588,12.1588,11.7618,11.7928,719597.0],["2006-04-12",11.861,11.9417,11.6873,11.7804,338681.0],["2006-04-13",11.8486,11.9293,11.7184,11.768,308537.0],["2006-04-17",11.8548,11.8548,11.4144,11.4702,661404.0],["2006-04-18",11.5819,11.6935,11.4764,11.6749,484728.0],["2006-04-19",11.7618,11.7618,11.4702,11.6377,583060.0],["2006-04-20",11.6935,11.8734,11.6315,11.7804,436368.0],["2006-04-21",11.9479,11.9479,11.4454,11.5074,608208.0],["2006-04-24",11.5136,11.6749,11.5136,11.6315,681715.0],["2006-04-25",11.6873,12.1216,11.6377,12.0409,994443.0],["2006-04-26",11.9913,12.3511,11.9913,12.2829,1445319.0],["2006-04-27",14.1191,14.5596,13.7097,13.8027,8783627.0],["2006-04-28",13.7283,14.0943,13.6849,13.9268,1080524.0],["2006-05-01",13.8648,14.0695,13.3437,13.3747,1243819.0],["2006-05-02",13.3747,13.9888,13.3747,13.8151,700736.0],["2006-05-03",13.8896,14.1005,13.6166,13.7903,942859.0],["2006-05-04",13.7097,14.7643,13.6476,14.6712,1423557.0],["2006-05-05",14.8139,15.3722,14.7519,15.2978,2109302.0],["2006-05-08",15.1861,15.6017,15.0806,15.4094,1664874.0],["2006-05-09",15.3102,15.4777,14.7891,14.8821,1468048.0],["2006-05-10",14.7643,14.9194,14.33,14.3734,864838.0],["2006-05-11",14.4727,14.8511,14.0074,14.0323,1065693.0],["2006-05-12",13.9702,14.5099,13.8151,14.0385,995249.0],["2006-05-15",13.9268,14.3797,13.9082,14.1687,2017418.0],["2006-05-16",14.206,14.9566,14.206,14.4541,1469016.0],["2006-05-17",14.299,14.7643,14.299,14.6402,1436614.0],["2006-05-18",14.6092,15.1675,14.5844,14.634,1480300.0],["2006-05-19",14.634,14.7767,14.1749,14.7084,1080846.0],["2006-05-22",14.6154,14.9318,14.1439,14.2618,1434680.0],["2006-05-23",14.3176,14.6588,14.0447,14.0695,732170.0],["2006-05-24",14.0385,14.0819,13.4615,13.6911,1248494.0],["2006-05-25",13.7841,14.0323,13.5236,14.0323,767796.0],["2006-05-26",13.8089,14.33,13.8089,14.0633,324012.0],["2006-05-30",14.0199,14.1935,13.5608,13.5608,460548.0],["2006-05-31",14.1439,14.634,13.9578,14.5223,2277917.0],["2006-06-01",14.6464,15.3536,14.3921,15.2667,2228106.0],["2006-06-02",15.4529,15.7506,15.2667,15.4032,2511012.0],["2006-06-05",15.4404,15.4404,14.8387,14.9318,1294597.0],["2006-06-06",14.938,15.0434,14.3114,14.4665,1271223.0],["2006-06-07",14.4603,14.6588,14.1191,14.33,805516.0],["2006-06-08",14.237,14.299,13.6476,14.2184,1285248.0],["2006-06-09",14.268,14.696,14.2618,14.3859,992508.0],["2006-06-12",14.4603,14.4603,13.5236,13.6104,1807536.0],["2006-06-13",13.6166,14.1315,13.6166,13.8151,1319906.0],["2006-06-14",13.8275,14.0633,13.6476,13.8027,938345.0],["2006-06-15",13.9702,14.6402,13.8648,14.5906,1176276.0],["2006-06-16",14.5409,14.6712,14.33,14.5844,1382774.0],["2006-06-19",14.4975,14.6712,13.964,14.1625,824860.0],["2006-06-20",14.1998,14.1998,13.8213,14.0695,745066.0],["2006-06-21",14.0819,14.7953,14.0819,14.7643,1182563.0],["2006-06-22",14.6836,15.0,14.6774,15.0,1316359.0],["2006-06-23",14.9318,15.1117,14.7705,15.0372,819702.0],["2006-06-26",15.0744,15.1365,14.7767,14.9256,533894.0],["2006-06-27",14.9132,14.969,14.5596,14.6774,1256715.0],["2006-06-28",13.6663,13.7717,12.8288,13.0273,8307120.0],["2006-06-29",13.0273,13.3871,13.0273,13.3561,1674223.0],["2006-06-30",13.3561,13.505,13.1079,13.4305,958334.0],["2006-07-03",13.3747,13.4243,12.9901,13.0397,544534.0],["2006-07-05",12.8598,12.8722,12.5744,12.7171,1304753.0],["2006-07-06",12.7109,12.928,12.5993,12.7605,922386.0],["2006-07-07",12.6861,12.9032,12.5124,12.7605,755222.0],["2006-07-10",12.7171,12.7916,12.1278,12.4007,804549.0],["2006-07-11",12.2891,12.7047,12.2705,12.6241,977517.0],["2006-07-12",12.6551,12.6799,12.1464,12.1774,470220.0],["2006-07-13",12.0968,12.2208,11.8548,11.9107,770052.0],["2006-07-14",11.8734,11.9417,11.5881,11.737,551143.0],["2006-07-17",11.6998,12.0161,11.6439,11.706,515034.0],["2006-07-18",11.737,11.9479,11.4764,11.9107,1393090.0],["2006-07-19",11.9231,12.2519,11.8486,12.0037,480860.0],["2006-07-20",12.0099,12.2208,11.7866,11.7866,417186.0],["2006-07-21",11.7246,11.7308,11.2531,11.5695,489564.0],["2006-07-24",11.6067,11.9169,11.4764,11.8486,438303.0],["2006-07-25",11.8114,12.1092,11.6687,11.7556,1033131.0],["2006-07-26",11.6749,11.8362,11.4144,11.4454,1363268.0],["2006-07-27",11.5571,11.7866,11.2655,11.3399,1802216.0],["2006-07-28",10.701,11.7804,10.4963,11.6315,4051762.0],["2006-07-31",11.6811,12.1154,11.4764,12.0037,1879270.0],["2006-08-01",12.0658,12.0658,11.6501,11.8859,1397765.0],["2006-08-02",11.8983,12.0968,11.7866,11.9045,825666.0],["2006-08-03",11.861,12.2829,11.7246,12.2581,1140812.0],["2006-08-04",12.3449,12.4752,12.0037,12.1588,911747.0],["2006-08-07",12.1588,12.3139,12.0285,12.2519,662854.0],["2006-08-08",12.2519,12.3821,12.1092,12.2767,925449.0],["2006-08-09",12.4752,12.6799,11.9293,11.9665,1243658.0],["2006-08-10",11.9045,12.165,11.6749,12.0906,708635.0],["2006-08-11",12.0968,12.0968,11.6749,11.768,505523.0],["2006-08-14",11.9169,11.9169,11.5633,11.6067,756189.0],["2006-08-15",11.7618,11.8486,11.6811,11.7866,678491.0],["2006-08-16",11.8672,12.0658,11.7184,12.0347,632226.0],["2006-08-17",11.9541,12.3945,11.9479,12.227,701542.0],["2006-08-18",12.2457,12.3325,12.103,12.2891,712020.0],["2006-08-21",12.2084,12.3945,12.1402,12.2891,527285.0],["2006-08-22",12.2829,12.6241,12.2333,12.4194,864032.0],["2006-08-23",12.4442,12.4752,12.1774,12.2953,702993.0],["2006-08-24",12.3387,12.3511,11.861,11.9727,1061502.0],["2006-08-25",11.8797,11.9727,11.83,11.9107,579514.0],["2006-08-28",11.8672,11.9417,11.6253,11.6873,835983.0],["2006-08-29",11.7184,12.0596,11.6005,12.0347,959946.0],["2006-08-30",12.0161,12.1588,11.9293,12.1526,606112.0],["2006-08-31",12.1216,12.3945,12.0844,12.2022,698963.0],["2006-09-01",12.2643,12.3883,11.6935,11.8672,875155.0],["2006-09-05",11.8238,11.9603,11.7432,11.8672,627552.0],["2006-09-06",11.7866,11.8486,11.4578,11.4764,1057794.0],["2006-09-07",11.4516,11.6501,11.2407,11.2965,676718.0],["2006-09-08",11.3524,11.402,11.1663,11.2283,415090.0],["2006-09-11",11.1663,11.4082,11.0732,11.2717,1445642.0],["2006-09-12",11.2717,11.5323,11.1787,11.5012,908201.0],["2006-09-13",11.5819,12.6799,11.5509,12.5372,2349329.0],["2006-09-14",12.5372,12.5931,12.2891,12.3573,2088668.0],["2006-09-15",12.469,12.5682,12.2457,12.3945,1401312.0],["2006-09-18",12.3759,12.6675,12.3573,12.5682,1172085.0],["2006-09-19",12.6055,12.8722,12.4566,12.6551,1441773.0],["2006-09-20",12.7543,13.232,12.7109,13.1638,1042158.0],["2006-09-21",13.1514,13.2134,12.8722,12.9839,929963.0],["2006-09-22",12.9653,13.0521,12.773,12.9591,645284.0],["2006-09-25",12.9342,13.2568,12.7171,13.139,790041.0],["2006-09-26",13.1514,13.3065,12.9591,13.1824,664950.0],["2006-09-27",13.17,13.3561,13.0707,13.201,1163380.0],["2006-09-28",13.2258,13.2754,12.8412,12.866,1266387.0],["2006-09-29",12.866,13.0459,12.773,12.773,928351.0],["2006-10-02",12.7171,12.8412,12.469,12.7419,944632.0],["2006-10-03",12.6799,12.8164,12.4132,12.6241,1004598.0],["2006-10-04",12.5434,12.8784,12.5434,12.8288,939957.0],["2006-10-05",12.7667,13.0335,12.6985,13.0273,633032.0],["2006-10-06",12.9342,13.1576,12.9342,13.0459,732493.0],["2006-10-09",13.0769,13.0769,12.7047,12.8412,653021.0],["2006-10-10",12.9032,13.0583,12.8102,12.9591,687518.0],["2006-10-11",12.9591,13.9392,12.8722,13.6476,1963255.0],["2006-10-12",13.7717,14.0012,13.6166,13.9826,837434.0],["2006-10-13",13.9702,14.237,13.8089,14.1935,932220.0],["2006-10-16",14.1315,14.5534,14.1315,14.4231,1030874.0],["2006-10-17",14.4541,14.4851,14.1129,14.3859,605628.0],["2006-10-18",14.4045,14.5906,13.9702,14.0385,1317810.0],["2006-10-19",13.3375,14.0695,13.3375,13.9888,1462890.0],["2006-10-20",14.0323,14.0323,13.7221,13.8896,480698.0],["2006-10-23",13.8027,14.1625,13.7717,13.871,472961.0],["2006-10-24",13.7779,13.871,13.4739,13.6476,705895.0],["2006-10-25",13.6228,13.9268,13.5856,13.8834,615784.0],["2006-10-26",13.995,14.7333,13.9206,14.665,2429123.0],["2006-10-27",16.7184,17.4628,16.6253,17.0471,8075959.0],["2006-10-30",16.9665,17.0471,16.6377,16.7928,1349889.0],["2006-10-31",16.8734,16.8983,16.464,16.6253,1139039.0],["2006-11-01",16.6873,16.7184,15.9739,16.2841,1376326.0],["2006-11-02",16.1476,16.3772,16.098,16.2097,719436.0],["2006-11-03",16.2779,16.2841,16.067,16.1973,834371.0],["2006-11-06",16.3213,16.7804,16.2903,16.6935,1325548.0],["2006-11-07",16.7246,16.861,16.6253,16.6501,1032808.0],["2006-11-08",16.4826,16.7494,16.4392,16.6935,876606.0],["2006-11-09",16.8797,17.0223,16.2903,16.4144,898529.0],["2006-11-10",16.3834,16.6501,16.3213,16.5943,696223.0],["2006-11-13",16.737,16.9789,16.5323,16.5633,910458.0],["2006-11-14",16.5509,16.7432,16.4826,16.6563,1212385.0],["2006-11-15",16.6191,17.3697,16.5943,16.9231,1968574.0],["2006-11-16",17.0037,17.0037,16.6625,16.7556,568391.0],["2006-11-17",16.129,16.6129,15.701,15.794,2055139.0],["2006-11-20",15.7568,16.4268,15.7258,16.2717,978806.0],["2006-11-21",16.3089,16.4144,16.1725,16.2841,421054.0],["2006-11-22",16.2903,16.5943,15.9739,16.2841,355768.0],["2006-11-24",16.1973,16.5261,16.1663,16.3462,190861.0],["2006-11-27",16.2903,16.3648,15.4466,15.6017,831308.0],["2006-11-28",15.5087,15.9926,15.4156,15.9119,837434.0],["2006-11-29",16.0174,16.2903,15.7878,16.0918,908684.0],["2006-11-30",16.1414,16.2469,15.8809,16.129,539859.0],["2006-12-01",16.0298,16.1414,15.701,15.9367,525834.0],["2006-12-04",15.9367,16.0484,15.7568,15.8623,710731.0],["2006-12-05",15.9677,16.0422,15.6203,15.9367,1088422.0],["2006-12-06",15.8747,16.3089,15.701,16.2407,1351178.0],["2006-12-07",16.3151,16.5447,16.2283,16.2407,696868.0],["2006-12-08",16.2407,16.5819,16.129,16.402,871447.0],["2006-12-11",16.6191,17.1712,16.5633,16.9851,1858475.0],["2006-12-12",17.0782,17.1836,16.0236,16.4206,1551066.0],["2006-12-13",16.4082,16.4392,16.2531,16.371,486824.0],["2006-12-14",16.371,16.8548,16.371,16.6315,431049.0],["2006-12-15",16.5819,16.8734,16.402,16.706,1762077.0],["2006-12-18",16.7804,16.9727,16.495,16.5199,689452.0],["2006-12-19",16.4826,16.7742,16.3213,16.6749,578063.0],["2006-12-20",16.3524,16.8114,16.3462,16.6749,423311.0],["2006-12-21",16.7246,16.8983,16.2593,16.4144,759897.0],["2006-12-22",16.3772,16.3772,15.9864,16.2283,681876.0],["2006-12-26",16.2345,16.6501,16.2345,16.5571,472961.0],["2006-12-27",16.6563,16.8424,16.5261,16.6687,375757.0],["2006-12-28",16.6811,16.7494,16.5881,16.5881,337875.0],["2006-12-29",16.6315,16.7556,16.2717,16.2841,519870.0],["2007-01-03",16.495,17.0223,16.4144,16.6377,1706463.0],["2007-01-04",16.6563,17.9466,16.4392,17.7916,2238746.0],["2007-01-05",17.928,18.263,17.6179,17.6613,3228997.0],["2007-01-08",17.928,18.6104,17.8908,18.3623,2790211.0],["2007-01-09",18.5608,18.5608,17.8908,18.3871,1243819.0],["2007-01-10",18.3871,18.6166,18.0087,18.4057,830019.0],["2007-01-11",18.4243,18.5794,18.17,18.3623,1002825.0],["2007-01-12",18.4181,18.4243,17.9466,18.1328,1242046.0],["2007-01-16",18.2382,19.4231,18.2382,19.206,2627882.0],["2007-01-17",19.0385,19.1377,18.4367,18.4739,1164348.0],["2007-01-18",18.4243,18.4491,17.0906,17.3697,3059576.0],["2007-01-19",17.2643,17.6613,16.6873,17.4132,2145250.0],["2007-01-22",17.4566,17.531,16.8362,17.1774,825989.0],["2007-01-23",17.2084,17.3635,16.9045,17.165,651409.0],["2007-01-24",17.3635,17.7916,17.1836,17.6117,874832.0],["2007-01-25",17.6613,17.9032,17.2519,17.3821,961074.0],["2007-01-26",17.6365,17.7357,17.0906,17.3263,657696.0],["2007-01-29",17.3511,17.4504,16.9727,17.0409,648508.0],["2007-01-30",17.0037,17.1836,16.7804,16.9107,686228.0],["2007-01-31",16.8486,16.9975,15.7568,15.9739,3070538.0],["2007-02-01",15.9864,16.2097,15.763,15.9429,1449994.0],["2007-02-02",16.2283,16.8486,15.9553,16.6501,1492067.0],["2007-02-05",16.7122,16.7122,16.0546,16.34,1189334.0],["2007-02-06",16.3586,16.5819,16.1166,16.3834,504395.0],["2007-02-07",16.5633,16.8859,16.464,16.8672,1109378.0],["2007-02-08",16.768,16.9045,16.5323,16.8486,804710.0],["2007-02-09",16.8797,16.9293,16.3958,16.5819,949307.0],["2007-02-12",16.5199,16.6625,16.3275,16.5695,827117.0],["2007-02-13",16.4392,16.5012,15.7444,15.9181,1134203.0],["2007-02-14",15.9988,16.3151,15.9305,16.129,1370845.0],["2007-02-15",16.2407,16.7184,15.9926,16.6501,2056751.0],["2007-02-16",17.0596,17.6427,16.83,17.5682,3672136.0],["2007-02-20",17.5931,18.2754,17.5931,18.0025,1622639.0],["2007-02-21",17.9342,17.9404,17.4069,17.6303,1023781.0],["2007-02-22",17.6799,17.8226,17.4938,17.8164,894176.0],["2007-02-23",17.804,17.8722,17.6365,17.6613,555012.0],["2007-02-26",17.7854,17.804,17.2953,17.5558,604339.0],["2007-02-27",17.2829,17.3697,16.5012,16.8734,1698403.0],["2007-02-28",16.9355,17.1402,16.5881,16.768,1254620.0],["2007-03-01",16.4764,16.5571,15.8685,16.1849,2104305.0],["2007-03-02",16.0298,16.3151,15.7382,15.8623,1686797.0],["2007-03-05",15.6762,16.1787,15.5707,15.9615,1056021.0],["2007-03-06",16.2841,16.6563,16.1787,16.4888,1002986.0],["2007-03-07",16.4702,16.9665,16.3524,16.8114,1284925.0],["2007-03-08",16.9727,17.103,16.4516,16.4826,808257.0],["2007-03-09",16.5633,16.7742,16.2655,16.464,972197.0],["2007-03-12",16.495,17.2643,16.3834,17.227,1099706.0],["2007-03-13",17.3635,17.3635,16.4826,16.5571,979290.0],["2007-03-14",16.4826,16.8797,16.3772,16.8672,1266710.0],["2007-03-15",16.8672,17.1588,16.6873,17.072,673332.0],["2007-03-16",17.0596,17.2457,16.8734,17.1898,1078589.0],["2007-03-19",17.3201,17.4318,17.1216,17.2395,704444.0],["2007-03-20",17.3201,17.3201,17.0596,17.1836,677685.0],["2007-03-21",17.1278,17.4938,17.0906,17.3573,694127.0],["2007-03-22",17.469,17.562,17.1216,17.3635,626907.0],["2007-03-23",17.3759,17.6613,17.2208,17.469,945277.0],["2007-03-26",17.562,17.6179,17.2457,17.3635,733944.0],["2007-03-27",17.3697,17.3945,17.134,17.1836,532927.0],["2007-03-28",17.165,17.2022,16.9045,16.9665,590476.0],["2007-03-29",17.072,17.1402,15.5087,17.0534,756834.0],["2007-03-30",17.2705,17.8908,17.2208,17.6985,1892810.0],["2007-04-02",17.7419,17.9591,17.6799,17.866,1226893.0],["2007-04-03",17.9901,18.2692,17.9342,18.1017,1028295.0],["2007-04-04",18.2506,18.2568,17.9156,17.928,844043.0],["2007-04-05",18.1141,18.4057,17.9591,18.3561,908040.0],["2007-04-09",18.5794,18.598,17.866,18.1824,775211.0],["2007-04-10",18.1762,18.5918,18.1514,18.536,1015076.0],["2007-04-11",18.5794,18.6042,18.1266,18.3065,944793.0],["2007-04-12",18.2258,18.6042,18.1203,18.6042,648508.0],["2007-04-13",18.6042,18.9082,18.4677,18.7593,1194976.0],["2007-04-16",18.6787,19.1687,18.6787,19.0199,909007.0],["2007-04-17",19.1315,19.1315,18.7717,18.8648,702348.0],["2007-04-18",18.7593,18.7841,18.3871,18.6538,689614.0],["2007-04-19",18.6538,18.6663,18.3065,18.4367,839207.0],["2007-04-20",18.6663,18.8213,18.3499,18.6476,712020.0],["2007-04-23",18.6042,18.7159,18.3313,18.3995,906266.0],["2007-04-24",18.4864,18.5794,18.3002,18.4926,804388.0],["2007-04-25",18.5856,18.8275,18.4553,18.7035,712988.0],["2007-04-26",18.9764,19.7146,18.871,19.5534,1990014.0],["2007-04-27",20.9119,22.3325,20.7568,21.799,4261000.0],["2007-04-30",21.737,21.7742,20.8375,20.8499,1689537.0],["2007-05-01",20.8561,21.464,20.8561,21.3648,1254136.0],["2007-05-02",21.2531,21.6998,21.16,21.5447,1016527.0],["2007-05-03",21.4082,21.9727,21.371,21.6811,1479655.0],["2007-05-04",21.9665,22.9715,21.8486,22.1092,1532367.0],["2007-05-07",22.2643,22.2705,21.7432,21.8548,682037.0],["2007-05-08",21.8672,22.0906,21.7184,21.861,977033.0],["2007-05-09",21.6811,21.861,21.5571,21.6873,801003.0],["2007-05-10",21.6501,21.6687,20.8499,20.9677,1098094.0],["2007-05-11",21.067,21.7494,20.8499,21.6935,1207388.0],["2007-05-14",21.5819,21.9479,21.3462,21.706,1618609.0],["2007-05-15",21.6439,21.7618,20.7692,20.9367,1032970.0],["2007-05-16",20.9057,21.8548,20.7816,21.8548,1886040.0],["2007-05-17",21.8548,21.8548,20.9739,21.1104,1524952.0],["2007-05-18",21.1538,21.5943,20.9615,21.3524,864838.0],["2007-05-21",21.3772,21.9417,21.3772,21.6625,1385353.0],["2007-05-22",21.7308,22.3263,21.5881,22.2767,1233180.0],["2007-05-23",22.4628,22.4876,21.799,21.9603,926739.0],["2007-05-24",21.9727,21.9789,21.3151,21.4454,1076010.0],["2007-05-25",21.464,21.7432,21.433,21.5819,827762.0],["2007-05-29",21.6687,22.4194,21.6687,22.2333,1012336.0],["2007-05-30",22.0534,22.4814,21.8238,22.3015,1603295.0],["2007-05-31",22.3077,23.6725,22.3015,23.1452,1993238.0],["2007-06-01",23.3685,23.4801,22.7481,22.9529,1036516.0],["2007-06-04",22.7792,23.3437,22.7792,23.2754,709280.0],["2007-06-05",23.2878,23.4243,22.9529,23.3251,626907.0],["2007-06-06",23.1141,23.201,22.6179,22.928,757156.0],["2007-06-07",22.9404,23.1948,21.9603,21.9913,1277349.0],["2007-06-08",21.7618,22.6799,21.005,22.6427,1169990.0],["2007-06-11",22.5558,22.5931,22.1712,22.3697,800036.0],["2007-06-12",22.2457,22.4876,21.9603,22.1216,751676.0],["2007-06-13",22.2829,22.4194,21.9603,22.3573,807773.0],["2007-06-14",22.3635,22.8722,22.3635,22.6737,788429.0],["2007-06-15",22.9529,23.5732,22.8598,23.4181,1128884.0],["2007-06-18",23.5732,23.5732,22.9591,23.0459,939796.0],["2007-06-19",22.9529,23.6414,22.8598,23.4864,718791.0],["2007-06-20",23.6663,24.0385,22.8784,22.8908,905783.0],["2007-06-21",22.9094,23.2382,22.7357,23.1762,792298.0],["2007-06-22",23.2444,23.2444,22.4814,22.7916,693805.0],["2007-06-25",22.7978,23.263,22.3387,22.6055,1082619.0],["2007-06-26",22.6427,22.7047,22.0037,22.0906,941408.0],["2007-06-27",21.9975,22.2519,21.5943,21.8921,2640778.0],["2007-06-28",21.9665,22.6551,21.8548,22.2022,1255426.0],["2007-06-29",22.3945,22.8908,22.2953,22.4876,1732416.0],["2007-07-02",22.4007,23.0397,22.3883,22.7605,1655202.0],["2007-07-03",22.866,23.17,22.8474,23.0149,400743.0],["2007-07-05",23.0149,23.1948,22.8102,23.1824,906589.0],["2007-07-06",23.2196,23.232,22.8474,22.8908,734750.0],["2007-07-09",23.6663,23.9888,23.3685,23.7407,1883622.0],["2007-07-10",23.8524,24.1935,23.4181,23.7159,1417754.0],["2007-07-11",23.7531,24.6092,23.7283,24.0695,2054978.0],["2007-07-12",24.3486,24.3734,23.4988,23.84,1648431.0],["2007-07-13",24.0136,24.4169,23.8896,24.2618,1043448.0],["2007-07-16",24.7705,25.062,24.4231,24.5161,1897969.0],["2007-07-17",25.1055,25.639,24.6898,25.1489,1882010.0],["2007-07-18",25.0744,25.0744,24.6402,25.0434,953659.0],["2007-07-19",25.304,25.6203,25.1675,25.2543,754094.0],["2007-07-20",25.1985,25.304,24.5658,25.2295,1362462.0],["2007-07-23",25.2295,25.428,24.9194,24.938,901592.0],["2007-07-24",24.2494,24.7022,23.3313,24.1439,2566949.0],["2007-07-25",24.1935,24.7146,23.3871,23.9702,1560094.0],["2007-07-26",23.6104,23.7593,21.6439,23.4615,3301537.0],["2007-07-27",19.9442,20.0496,17.835,17.9218,14538306.0],["2007-07-30",18.1452,18.1452,16.706,17.4194,4554706.0],["2007-07-31",17.4504,17.7667,17.0471,17.1588,2521813.0],["2007-08-01",17.1526,17.2953,16.5943,17.0782,3679068.0],["2007-08-02",17.0223,17.6799,17.0223,17.5124,2373509.0],["2007-08-03",17.4069,17.5062,16.7866,16.8424,2214243.0],["2007-08-06",16.8548,17.0658,16.6253,16.9913,2479901.0],["2007-08-07",16.9417,17.804,16.5571,17.6117,2529550.0],["2007-08-08",18.0149,20.1427,17.835,18.8958,3070376.0],["2007-08-09",18.3437,20.6576,17.9901,19.6402,2704614.0],["2007-08-10",19.2804,20.1241,18.9206,19.2556,2043049.0],["2007-08-13",19.4603,20.335,18.4243,18.5112,2356099.0],["2007-08-14",19.3983,19.5782,17.3759,17.7978,2004844.0],["2007-08-15",17.7171,18.4243,17.5,18.0211,1230117.0],["2007-08-16",17.7481,18.3499,16.9355,18.1514,1149195.0],["2007-08-17",18.8772,18.9516,18.1141,18.5918,1240434.0],["2007-08-20",18.6725,18.8524,18.1948,18.4243,494562.0],["2007-08-21",18.232,18.6476,18.1514,18.4739,363022.0],["2007-08-22",18.6538,18.8089,18.3499,18.5732,683488.0],["2007-08-23",18.7035,18.7841,18.1079,18.4367,675106.0],["2007-08-24",18.4057,18.7035,18.3065,18.6663,552755.0],["2007-08-27",18.6042,18.6725,18.2754,18.3375,341422.0],["2007-08-28",18.3499,18.6104,17.4938,17.5062,987028.0],["2007-08-29",17.7605,18.2692,17.7357,18.1141,544695.0],["2007-08-30",17.8598,18.2382,17.5248,17.6427,709280.0],["2007-08-31",17.866,18.7841,17.3077,17.4069,942536.0],["2007-09-04",17.5062,17.6055,17.3759,17.3945,885794.0],["2007-09-05",17.4318,17.6179,17.2022,17.3573,934315.0],["2007-09-06",17.3697,17.4194,16.7928,16.861,1035065.0],["2007-09-07",16.5261,16.7928,16.036,16.1725,1421139.0],["2007-09-10",16.2841,16.9913,16.2841,16.6563,789074.0],["2007-09-11",16.8797,17.2457,16.737,17.165,922064.0],["2007-09-12",17.2208,17.438,16.9851,17.0037,674461.0],["2007-09-13",17.2643,17.897,16.9665,17.835,1251879.0],["2007-09-14",17.804,17.804,17.2767,17.7667,1175309.0],["2007-09-17",17.7667,17.7667,17.1836,17.2581,981224.0],["2007-09-18",17.3883,18.0335,17.2643,17.4442,1118889.0],["2007-09-19",17.5558,17.8598,17.4628,17.5806,555656.0],["2007-09-20",17.531,17.7109,17.3759,17.5372,542599.0],["2007-09-21",17.7047,17.8908,17.5,17.7109,945438.0],["2007-09-24",17.7792,18.0335,17.4442,17.5744,795522.0],["2007-09-25",17.4007,18.0769,17.3263,17.8846,898206.0],["2007-09-26",18.0645,18.7035,17.9901,18.6725,1115504.0],["2007-09-27",18.7965,19.6774,18.7655,19.4975,1310395.0],["2007-09-28",19.5471,19.7829,18.6414,18.871,776017.0],["2007-10-01",18.8834,19.3114,18.8834,19.1129,533088.0],["2007-10-02",19.0385,19.0633,18.4243,18.6973,816478.0],["2007-10-03",18.66,19.1253,18.5298,18.9392,1054087.0],["2007-10-04",19.0447,19.0881,18.629,18.7345,642543.0],["2007-10-05",18.9578,19.8449,18.9578,19.7643,1320550.0],["2007-10-08",19.7581,20.0062,19.5658,19.8077,968973.0],["2007-10-09",19.969,19.969,19.4975,19.7084,1426136.0],["2007-10-10",19.6216,20.9057,19.6216,20.5645,1326354.0],["2007-10-11",20.7506,20.8002,19.7022,20.0124,1547520.0],["2007-10-12",20.0,20.4715,20.0,20.397,892726.0],["2007-10-15",20.5149,20.5335,20.0558,20.0993,948501.0],["2007-10-16",20.0682,20.2357,19.3797,19.3859,845494.0],["2007-10-17",19.665,20.2854,19.4913,19.8077,1262841.0],["2007-10-18",19.8945,20.0993,19.8015,19.9814,761186.0],["2007-10-19",20.0744,20.0931,18.6414,18.6787,1433390.0],["2007-10-22",18.7655,19.4727,18.4491,18.7407,1221090.0],["2007-10-23",19.0881,19.8325,18.933,19.5161,1624251.0],["2007-10-24",19.4479,19.7395,18.9578,19.4169,836628.0],["2007-10-25",19.3983,20.0496,19.1998,19.5347,1432101.0],["2007-10-26",21.7122,22.2643,20.5459,20.8747,2906597.0],["2007-10-29",21.1166,21.9603,21.067,21.7432,1492390.0],["2007-10-30",21.6998,21.9169,21.5136,21.5881,887567.0],["2007-10-31",21.6191,22.0782,21.5571,21.9231,930124.0],["2007-11-01",21.4764,21.6377,20.9491,20.9926,1002825.0],["2007-11-02",21.2159,21.3462,20.8499,21.1849,674300.0],["2007-11-05",20.9305,21.036,20.3226,20.639,901592.0],["2007-11-06",20.7072,20.9864,20.366,20.9864,865805.0],["2007-11-07",20.6266,21.1166,20.3846,20.4032,807612.0],["2007-11-08",20.3474,20.4653,18.6104,19.5409,1331996.0],["2007-11-09",19.2308,19.4727,18.8275,18.9888,715244.0],["2007-11-12",18.9206,19.665,18.9206,19.4169,1129045.0],["2007-11-13",19.5658,20.7506,19.2866,20.5335,1457732.0],["2007-11-14",20.6266,20.6824,20.1613,20.2543,1472240.0],["2007-11-15",20.1489,20.2233,19.5596,19.9194,1018945.0],["2007-11-16",19.969,20.3846,19.727,20.2481,625617.0],["2007-11-19",20.1613,20.2233,19.634,19.665,1055538.0],["2007-11-20",19.7022,19.8511,18.8772,19.361,865644.0],["2007-11-21",18.9826,19.2804,18.7159,18.8089,624811.0],["2007-11-23",18.9702,19.2804,18.9206,19.0757,173290.0],["2007-11-26",19.0509,19.2556,18.5174,18.7593,1244303.0],["2007-11-27",18.7779,19.7643,18.7779,19.3424,814866.0],["2007-11-28",19.634,20.7816,19.4975,20.6203,1020235.0],["2007-11-29",20.5893,21.0174,20.4715,20.8127,729914.0],["2007-11-30",21.1166,21.2841,20.7878,21.0236,865966.0],["2007-12-03",20.794,21.036,20.1799,20.6638,579675.0],["2007-12-04",20.67,20.67,20.0993,20.2481,381722.0],["2007-12-05",20.3288,20.8375,20.1613,20.2854,778112.0],["2007-12-06",20.2854,21.0918,20.2543,21.0732,671398.0],["2007-12-07",21.1787,21.3648,20.9677,21.3213,594667.0],["2007-12-10",21.5012,21.7122,21.371,21.6129,553400.0],["2007-12-11",21.7494,21.8734,20.8561,20.9367,651087.0],["2007-12-12",21.2469,21.402,20.8251,21.1228,700092.0],["2007-12-13",20.9988,21.1787,20.6824,21.0856,498108.0],["2007-12-14",20.8127,21.2035,20.7258,21.005,528414.0],["2007-12-17",20.9677,20.9988,20.3784,20.4901,613044.0],["2007-12-18",20.5893,20.8499,20.1675,20.8189,871770.0],["2007-12-19",20.8437,21.0608,20.428,20.7754,550014.0],["2007-12-20",21.0298,21.2965,20.6079,21.2965,806161.0],["2007-12-21",21.6067,22.1154,21.2593,22.0471,1827686.0],["2007-12-24",22.0534,22.4876,22.0534,22.4876,410899.0],["2007-12-26",22.4876,22.9529,22.4876,22.8288,664466.0],["2007-12-27",22.8536,22.8598,22.3759,22.4504,710408.0],["2007-12-28",22.6489,22.804,22.1836,22.2581,896111.0],["2007-12-31",22.2022,22.6055,22.0347,22.1278,886116.0],["2008-01-02",21.5881,21.6439,21.0298,21.5136,940280.0],["2008-01-03",21.5136,21.6625,20.8375,20.9615,1009434.0],["2008-01-04",20.732,20.7816,19.268,19.3797,1772072.0],["2008-01-07",19.4355,19.4355,18.7345,19.1501,1084554.0],["2008-01-08",19.1998,19.7891,18.5856,18.6042,1274286.0],["2008-01-09",18.6104,18.8275,18.2568,18.7221,1728870.0],["2008-01-10",18.6228,18.6911,18.0087,18.4119,1861699.0],["2008-01-11",18.3002,18.536,17.6489,17.8598,1582823.0],["2008-01-14",17.928,18.0273,17.5806,17.8722,1637308.0],["2008-01-15",17.6179,17.7978,17.3697,17.6489,945760.0],["2008-01-16",17.4194,17.5931,16.7618,17.227,1061986.0],["2008-01-17",17.2705,17.4566,16.6749,16.7494,688969.0],["2008-01-18",16.7742,17.6117,16.7494,17.3015,1573957.0],["2008-01-22",16.5012,17.0534,16.3151,16.6998,995410.0],["2008-01-23",16.5943,16.9045,15.6638,16.861,925127.0],["2008-01-24",17.0223,17.5806,17.0037,17.2395,1121146.0],["2008-01-25",17.5496,17.5868,16.5323,17.0223,1073431.0],["2008-01-28",17.0534,17.0906,16.6129,16.8859,585962.0],["2008-01-29",17.0223,17.103,16.2841,16.3213,1076332.0],["2008-01-30",16.2841,16.9479,16.2841,16.495,874026.0],["2008-01-31",16.4206,16.8114,16.16,16.5385,561298.0],["2008-02-01",16.6563,17.165,16.5261,17.1278,588058.0],["2008-02-04",17.3387,17.5682,16.8424,17.0596,1147905.0],["2008-02-05",16.8424,17.0844,16.6315,16.737,675912.0],["2008-02-06",17.0037,17.0037,16.2593,16.3524,648346.0],["2008-02-07",16.1849,16.6749,15.9491,16.3586,1084554.0],["2008-02-08",16.2469,16.5695,15.8127,16.129,1017011.0],["2008-02-11",15.9429,16.7308,15.9429,16.433,1112925.0],["2008-02-12",16.5509,16.6873,15.9677,16.067,1437904.0],["2008-02-13",16.34,16.7184,16.1228,16.6687,2270663.0],["2008-02-14",14.8883,15.1923,13.3499,13.3933,9362174.0],["2008-02-15",13.3251,13.871,13.0583,13.4801,2757487.0],["2008-02-19",13.8337,13.8337,13.4988,13.536,1839131.0],["2008-02-20",13.5236,13.7283,13.3995,13.5484,1301206.0],["2008-02-21",13.6476,13.7035,13.0707,13.139,1432746.0],["2008-02-22",13.201,13.4677,13.0893,13.3065,1501256.0],["2008-02-25",13.3375,13.6787,13.2382,13.6104,976227.0],["2008-02-26",13.5422,13.6663,13.3871,13.5422,1269934.0],["2008-02-27",13.3995,14.0757,13.3995,13.9578,1405825.0],["2008-02-28",14.0757,14.0757,13.6476,13.6973,1003470.0],["2008-02-29",13.6476,13.8151,13.4926,13.536,1142908.0],["2008-03-03",13.6476,13.6476,12.9404,13.0707,1106316.0],["2008-03-04",12.9032,13.0521,12.6799,13.0087,1179662.0],["2008-03-05",13.1762,13.2444,12.9156,13.0025,837434.0],["2008-03-06",12.8784,13.1762,12.8784,13.0335,1060696.0],["2008-03-07",12.928,13.3375,12.9094,13.0955,1707753.0],["2008-03-10",13.1452,13.505,13.0149,13.0521,1220284.0],["2008-03-11",13.0769,13.3871,13.0149,13.1203,1885556.0],["2008-03-12",13.1203,13.1266,12.9032,13.0583,1419366.0],["2008-03-13",12.7667,12.773,12.1092,12.3883,2142348.0],["2008-03-14",12.469,12.469,11.9665,12.134,1249622.0],["2008-03-17",11.8176,11.8983,11.5261,11.6439,1149034.0],["2008-03-18",12.0161,12.8164,11.8238,12.6365,1035710.0],["2008-03-19",12.7171,12.7543,12.0596,12.0596,720403.0],["2008-03-20",12.1836,12.4007,12.0658,12.2208,1231084.0],["2008-03-24",12.4007,12.8908,12.3263,12.7419,682360.0],["2008-03-25",12.835,12.835,12.4442,12.7233,394618.0],["2008-03-26",12.7109,12.8722,12.6241,12.8164,315146.0],["2008-03-27",12.7419,12.7854,12.2953,12.3387,657051.0],["2008-03-28",12.3883,12.6241,12.2581,12.3077,298704.0],["2008-03-31",12.4938,12.6551,12.3449,12.3759,424440.0],["2008-04-01",12.4752,12.6985,12.4752,12.6179,552916.0],["2008-04-02",12.5931,12.7854,12.2953,12.3697,760864.0],["2008-04-03",12.3573,12.5558,12.1278,12.4007,648508.0],["2008-04-04",12.5124,12.5124,12.3015,12.4069,629325.0],["2008-04-07",12.5186,12.5248,12.0099,12.196,817284.0],["2008-04-08",12.3015,12.6241,12.2829,12.5434,616268.0],["2008-04-09",12.562,12.6675,12.2643,12.3325,322239.0],["2008-04-10",12.3015,12.5062,12.165,12.2022,543083.0],["2008-04-11",12.0409,12.1216,11.5695,11.6563,919485.0],["2008-04-14",11.6377,11.9107,11.6005,11.6501,883698.0],["2008-04-15",11.7618,11.7866,11.2593,11.3648,766990.0],["2008-04-16",11.5012,11.9417,11.4764,11.8797,799391.0],["2008-04-17",11.861,12.0471,11.6998,11.9603,578708.0],["2008-04-18",12.1588,12.5124,12.1278,12.3015,908201.0],["2008-04-21",12.2208,12.5186,12.2208,12.3325,1156771.0],["2008-04-22",12.3759,12.6303,12.0161,12.1588,1094548.0],["2008-04-23",12.2022,12.4318,11.9789,12.0968,929640.0],["2008-04-24",12.1216,12.8288,12.0534,12.4876,3114062.0],["2008-04-25",11.2593,11.5819,10.1799,10.397,13033504.0],["2008-04-28",10.2357,10.5149,9.9628,10.2233,2889026.0],["2008-04-29",10.2047,10.2171,9.938,10.0744,2237617.0],["2008-04-30",10.062,10.2109,9.9318,10.0558,2199413.0],["2008-05-01",10.0682,10.6452,10.062,10.6079,1789804.0],["2008-05-02",10.6886,10.8313,10.4715,10.763,1804795.0],["2008-05-05",10.9801,11.1663,10.763,11.0794,1583790.0],["2008-05-06",11.0112,11.1787,10.794,11.0608,1127594.0],["2008-05-07",11.1042,11.6501,11.1042,11.3027,1401634.0],["2008-05-08",11.3648,11.4454,10.8561,11.0236,2085606.0],["2008-05-09",10.9677,10.9801,10.6824,10.8065,1602489.0],["2008-05-12",10.8437,11.0174,10.794,10.9491,824377.0],["2008-05-13",10.8623,11.2283,10.8623,11.1973,877089.0],["2008-05-14",11.2531,11.6315,11.2221,11.4206,1070690.0],["2008-05-15",11.4454,11.8176,11.4206,11.7308,1034098.0],["2008-05-16",11.7804,11.7804,11.4144,11.6563,799068.0],["2008-05-19",11.9045,12.2705,11.6935,11.7618,1468693.0],["2008-05-20",11.7494,11.8734,11.5757,11.6501,1169345.0],["2008-05-21",11.6935,11.8238,11.3213,11.4454,617074.0],["2008-05-22",11.4454,11.7494,11.3586,11.5881,683810.0],["2008-05-23",11.5074,11.5943,11.3586,11.4144,478603.0],["2008-05-27",11.4826,11.7246,11.4144,11.6563,378175.0],["2008-05-28",11.6563,11.7742,11.3896,11.5074,688969.0],["2008-05-29",11.4454,12.0161,11.4454,11.8672,808902.0],["2008-05-30",11.9231,12.0534,11.7122,11.7804,946244.0],["2008-06-02",11.8672,11.8672,11.2469,11.4702,722982.0],["2008-06-03",11.4764,11.6998,11.4144,11.5323,691387.0],["2008-06-04",11.4764,11.8486,11.4702,11.6129,691548.0],["2008-06-05",11.6129,11.7742,11.5757,11.6687,525351.0],["2008-06-06",11.6129,11.6191,11.1663,11.2407,686873.0],["2008-06-09",11.2345,11.464,11.0484,11.1973,648346.0],["2008-06-10",11.1663,11.2593,10.9429,11.036,604661.0],["2008-06-11",10.9864,10.9988,10.4218,10.4404,1444674.0],["2008-06-12",10.5459,10.7196,10.2978,10.3722,1119212.0],["2008-06-13",10.4653,10.5769,10.0,10.1551,1228022.0],["2008-06-16",10.0,10.1179,9.4665,9.8325,2615470.0],["2008-06-17",9.8945,10.0806,9.8325,9.9194,1195298.0],["2008-06-18",9.8573,9.8697,9.5782,9.696,882086.0],["2008-06-19",9.7022,9.8697,9.6154,9.7457,991702.0],["2008-06-20",9.6836,9.727,9.3921,9.6836,1662778.0],["2008-06-23",9.634,9.665,9.0695,9.1687,1671966.0],["2008-06-24",9.0633,9.1873,8.7531,9.0757,1198844.0],["2008-06-25",9.1501,9.4355,9.1501,9.3176,1594107.0],["2008-06-26",9.1501,9.2308,8.6663,8.7221,1994528.0],["2008-06-27",8.6849,8.7779,8.5608,8.7469,2191836.0],["2008-06-30",8.7097,8.933,8.598,8.598,1419527.0],["2008-07-01",8.4988,8.6849,8.3747,8.4988,1871371.0],["2008-07-02",8.4801,8.5856,8.1203,8.1514,1329255.0],["2008-07-03",8.139,8.294,8.0521,8.1203,687034.0],["2008-07-07",8.1452,8.3871,7.9901,8.1452,1223024.0],["2008-07-08",8.1762,8.3437,8.0211,8.3313,812609.0],["2008-07-09",8.3499,8.4429,8.0707,8.1141,750547.0],["2008-07-10",8.1203,8.3065,8.0583,8.1886,655278.0],["2008-07-11",8.1948,8.2506,7.8846,8.0955,1130496.0],["2008-07-14",8.2506,8.3685,8.0149,8.1203,1135654.0],["2008-07-15",8.0025,8.1762,7.6985,7.9839,934154.0],["2008-07-16",8.0335,8.4801,8.0335,8.3499,1055054.0],["2008-07-17",8.4801,8.7655,8.4181,8.5918,1504157.0],["2008-07-18",8.5236,8.8896,8.5236,8.7345,1137427.0],["2008-07-21",8.871,9.1501,8.7593,9.1315,1111152.0],["2008-07-22",9.1191,9.4107,9.1005,9.2432,2411713.0],["2008-07-23",9.3734,9.5782,9.2494,9.3548,1893939.0],["2008-07-24",9.7705,9.9256,9.5161,9.5347,2371252.0],["2008-07-25",9.5844,9.7333,9.3176,9.5471,1271062.0],["2008-07-28",9.3983,9.5844,9.0323,9.1563,1463051.0],["2008-07-29",9.1749,9.5658,9.1749,9.4417,1017333.0],["2008-07-30",9.5409,9.6588,9.3734,9.4913,800680.0],["2008-07-31",9.361,9.6774,9.3486,9.3983,666723.0],["2008-08-01",9.4169,9.5906,9.2184,9.4541,741359.0],["2008-08-04",9.4913,9.5906,9.2494,9.4293,633032.0],["2008-08-05",9.4851,9.6588,9.4665,9.603,713632.0],["2008-08-06",9.5968,9.8077,9.5285,9.6898,718146.0],["2008-08-07",9.6588,9.8511,9.6526,9.7022,930285.0],["2008-08-08",9.7395,9.8945,9.7208,9.8139,993476.0],["2008-08-11",9.8883,10.1303,9.8635,9.9504,1233180.0],["2008-08-12",10.0248,10.3288,9.9318,10.1303,1097450.0],["2008-08-13",10.2295,10.3598,9.9814,10.2543,730720.0],["2008-08-14",10.1613,10.4963,10.1365,10.4591,869996.0],["2008-08-15",10.4963,10.8561,10.4591,10.6638,1097933.0],["2008-08-18",10.732,10.8127,10.5769,10.67,887406.0],["2008-08-19",10.6514,10.7816,10.3908,10.5211,917067.0],["2008-08-20",10.5459,10.6576,10.4156,10.4839,642382.0],["2008-08-21",10.3908,10.5211,10.304,10.4032,510682.0],["2008-08-22",10.4591,10.6514,10.4094,10.5583,586123.0],["2008-08-25",10.5459,10.5645,10.3102,10.3536,527769.0],["2008-08-26",10.3412,10.3784,10.1675,10.2854,621426.0],["2008-08-27",10.335,10.6203,10.2667,10.4653,534700.0],["2008-08-28",10.4839,10.67,10.3908,10.6328,445557.0],["2008-08-29",10.5831,10.6017,10.3908,10.4529,518580.0],["2008-09-02",10.6079,10.6948,10.2854,10.3722,571938.0],["2008-09-03",10.3598,10.5955,10.304,10.4156,718146.0],["2008-09-04",10.3598,10.3598,9.8511,9.8573,947211.0],["2008-09-05",9.7705,9.9752,9.5968,9.8511,786656.0],["2008-09-08",10.0744,10.1799,9.8511,10.0434,733782.0],["2008-09-09",10.0806,10.2854,9.7705,9.8139,825183.0],["2008-09-10",9.9442,10.031,9.8077,9.8759,676556.0],["2008-09-11",9.8201,10.0186,9.6278,9.9938,599019.0],["2008-09-12",9.969,10.0372,9.7705,9.9256,454262.0],["2008-09-15",9.7022,9.7705,9.299,9.3672,723788.0],["2008-09-16",9.2618,9.4789,9.1687,9.3983,753449.0],["2008-09-17",9.2308,9.4541,9.1005,9.3362,926094.0],["2008-09-18",9.4603,9.4913,9.0633,9.2432,1379227.0],["2008-09-19",9.6588,9.7705,9.3052,9.4913,1607325.0],["2008-09-22",9.5534,9.6092,9.0447,9.0819,1107444.0],["2008-09-23",9.0881,9.3424,8.9516,8.9764,630937.0],["2008-09-24",9.0323,9.3052,8.8834,9.0571,566296.0],["2008-09-25",9.1315,9.572,9.0943,9.4293,721531.0],["2008-09-26",9.2928,9.2928,8.8958,9.2494,873704.0],["2008-09-29",9.1749,9.3238,8.8337,9.0509,910941.0],["2008-09-30",9.0199,9.3548,8.8337,9.3052,922225.0],["2008-10-01",9.3176,9.4107,8.9082,8.9764,729914.0],["2008-10-02",9.1191,9.1191,8.567,8.6228,713794.0],["2008-10-03",8.7407,8.8399,8.3189,8.3313,720886.0],["2008-10-06",8.1824,8.3189,7.7792,8.3065,1027005.0],["2008-10-07",8.3747,8.4367,7.6923,7.7109,1336026.0],["2008-10-08",6.6687,7.6861,5.8933,7.134,3429208.0],["2008-10-09",7.2891,7.5,6.6005,6.6005,1608292.0],["2008-10-10",6.3834,6.9851,6.2469,6.8052,1406631.0],["2008-10-13",7.1278,7.4318,6.9417,7.3945,460548.0],["2008-10-14",7.7792,7.7978,6.9913,7.1712,1044737.0],["2008-10-15",7.0968,7.1092,6.5447,6.5509,594667.0],["2008-10-16",6.6067,7.1278,6.5136,7.072,885955.0],["2008-10-17",6.9355,7.4442,6.8486,7.1278,856939.0],["2008-10-20",7.2643,7.5186,7.2519,7.5186,519709.0],["2008-10-21",7.5124,7.5993,7.1588,7.1712,538408.0],["2008-10-22",7.134,7.1588,6.5881,6.6749,884343.0],["2008-10-23",6.7308,6.8238,6.2035,6.4392,1188850.0],["2008-10-24",5.5087,6.0794,5.0931,5.5397,1967930.0],["2008-10-27",5.2357,5.7072,5.2357,5.4404,1144520.0],["2008-10-28",5.5583,5.6638,5.428,5.5087,1625702.0],["2008-10-29",5.5645,6.2903,5.5645,6.098,1029746.0],["2008-10-30",6.2593,6.5571,6.2407,6.5571,734105.0],["2008-10-31",6.5136,6.9975,6.5136,6.8548,678168.0],["2008-11-03",6.5757,6.8983,6.5509,6.8238,654472.0],["2008-11-04",6.9851,7.1154,6.8238,7.0844,692354.0],["2008-11-05",6.9727,7.072,6.7866,6.83,695578.0],["2008-11-06",6.7556,6.9169,6.6129,6.6625,862904.0],["2008-11-07",6.7432,6.8921,6.5509,6.6998,351577.0],["2008-11-10",6.8548,6.9479,6.6501,6.6749,516324.0],["2008-11-11",6.5385,6.737,6.4764,6.5136,518097.0],["2008-11-12",6.4702,6.6501,6.1973,6.2035,545178.0],["2008-11-13",6.2221,6.5385,5.9119,6.5199,711214.0],["2008-11-14",6.371,6.4764,6.1228,6.1414,471188.0],["2008-11-17",6.0856,6.2345,5.9429,6.0918,472316.0],["2008-11-18",6.067,6.2593,5.9491,6.2097,702026.0],["2008-11-19",6.2159,6.2779,5.8623,5.8871,661242.0],["2008-11-20",5.8933,6.036,5.6824,5.7506,975421.0],["2008-11-21",5.8561,6.2035,5.6328,6.1973,925933.0],["2008-11-24",6.2283,6.8486,6.0794,6.8176,785528.0],["2008-11-25",6.861,6.9541,6.5943,6.83,609014.0],["2008-11-26",6.7432,7.4132,6.7432,7.4132,680264.0],["2008-11-28",7.3077,7.5062,7.2146,7.5062,305313.0],["2008-12-01",7.4318,7.4318,6.4516,6.495,641415.0],["2008-12-02",6.5757,6.7556,6.3027,6.6563,587735.0],["2008-12-03",6.5509,6.8548,6.371,6.7804,738780.0],["2008-12-04",6.6935,7.0471,6.4392,6.5447,604984.0],["2008-12-05",6.4392,6.8424,6.2655,6.799,614011.0],["2008-12-08",6.8921,7.134,6.6129,7.0285,743777.0],["2008-12-09",6.7556,7.2395,6.6873,6.7308,688646.0],["2008-12-10",6.8176,6.9479,6.6501,6.737,736684.0],["2008-12-11",6.6687,6.8052,6.5199,6.6315,619653.0],["2008-12-12",6.4144,6.9355,6.4144,6.9169,448458.0],["2008-12-15",6.9169,6.9417,6.4082,6.464,454584.0],["2008-12-16",6.6067,6.7556,6.5074,6.6998,491982.0],["2008-12-17",6.6067,7.0223,6.5509,6.8176,845010.0],["2008-12-18",6.83,6.9293,6.7122,6.8114,352061.0],["2008-12-19",6.9541,7.3263,6.9169,6.9293,861614.0],["2008-12-22",6.9355,7.0596,6.5571,6.7928,375274.0],["2008-12-23",6.8672,7.0161,6.7928,6.9727,360121.0],["2008-12-24",6.9417,6.9417,6.8114,6.8797,204079.0],["2008-12-26",6.8921,6.9727,6.768,6.8548,188765.0],["2008-12-29",6.8052,6.8362,6.6191,6.7432,310471.0],["2008-12-30",6.7432,6.8734,6.7184,6.8486,425407.0],["2008-12-31",6.8424,7.1278,6.7122,7.0782,693644.0],["2009-01-02",7.0906,7.438,7.0285,7.4256,254051.0],["2009-01-05",7.4256,7.4442,7.2333,7.3077,412672.0],["2009-01-06",7.3201,7.8226,7.3201,7.6923,444590.0],["2009-01-07",7.5993,7.7419,7.5062,7.5993,314985.0],["2009-01-08",7.5496,7.7419,7.4628,7.7047,240672.0],["2009-01-09",7.6613,7.6613,7.2953,7.3635,311922.0],["2009-01-12",7.3449,7.3449,7.0906,7.1836,403645.0],["2009-01-13",7.1588,7.2643,7.0844,7.2395,274524.0],["2009-01-14",7.0844,7.134,6.8052,6.8176,460871.0],["2009-01-15",6.8052,7.0223,6.6501,6.9851,308859.0],["2009-01-16",7.0347,7.1278,6.799,7.0782,318692.0],["2009-01-20",6.9665,7.0223,6.6998,6.7308,526479.0],["2009-01-21",6.7618,6.9851,6.6687,6.9355,269043.0],["2009-01-22",6.7742,7.2022,6.6811,7.1216,882570.0],["2009-01-23",7.1278,7.1278,6.8052,6.9293,379465.0],["2009-01-26",6.8362,7.134,6.706,6.9231,279360.0],["2009-01-27",6.9231,7.227,6.8859,7.1154,256469.0],["2009-01-28",7.2022,7.4442,7.1526,7.3449,237448.0],["2009-01-29",7.1712,7.1898,6.9851,7.0782,261950.0],["2009-01-30",7.1712,7.1712,6.8424,6.8983,236964.0],["2009-02-02",6.83,7.1836,6.768,7.1216,361572.0],["2009-02-03",6.768,6.9417,6.5074,6.7246,674461.0],["2009-02-04",6.706,6.9727,6.6377,6.6935,346258.0],["2009-02-05",6.6811,7.2519,6.5136,7.072,664950.0],["2009-02-06",7.0409,7.4752,6.9975,7.4566,391555.0],["2009-02-09",7.3945,7.5993,7.3263,7.3821,335618.0],["2009-02-10",7.3635,7.5558,7.0037,7.072,390426.0],["2009-02-11",7.072,7.2146,6.861,6.9913,245185.0],["2009-02-12",6.8859,7.134,6.7432,7.0906,446846.0],["2009-02-13",6.5199,7.3325,6.5199,6.7494,825344.0],["2009-02-17",6.5136,6.6315,6.1973,6.2531,537602.0],["2009-02-18",6.1973,6.5881,6.1973,6.3958,535990.0],["2009-02-19",6.4268,6.4888,5.9119,6.005,467641.0],["2009-02-20",5.8871,6.0546,5.5955,5.794,446202.0],["2009-02-23",5.8127,5.8251,5.3164,5.3412,389298.0],["2009-02-24",5.3722,5.7258,5.366,5.7134,556140.0],["2009-02-25",5.6886,6.8238,5.5707,6.6687,1141135.0],["2009-02-26",6.6439,7.1216,6.6377,7.0533,989284.0],["2009-02-27",6.8424,7.0037,6.7866,6.8548,547274.0],["2009-03-02",6.7308,6.768,6.3896,6.4392,420571.0],["2009-03-03",6.495,6.5943,6.371,6.4268,1041674.0],["2009-03-04",6.5136,6.6998,6.4454,6.5199,541632.0],["2009-03-05",6.5819,6.5819,6.2531,6.2965,355607.0],["2009-03-06",6.3834,6.4764,6.1352,6.2717,524061.0],["2009-03-09",6.1787,6.402,5.9864,6.0484,356252.0],["2009-03-10",6.1849,6.7246,6.16,6.7184,358509.0],["2009-03-11",6.737,6.9293,6.6377,6.7742,336263.0],["2009-03-12",6.7246,6.9603,6.6067,6.9355,556624.0],["2009-03-13",6.9541,7.0285,6.737,6.7804,399615.0],["2009-03-16",6.8238,7.0037,6.5881,6.6439,427986.0],["2009-03-17",6.6191,6.6315,6.4826,6.5757,599019.0],["2009-03-18",6.5695,6.7122,6.5633,6.6129,673977.0],["2009-03-19",6.6315,6.7246,6.495,6.6501,345129.0],["2009-03-20",6.7184,6.9417,6.3648,6.5385,639964.0],["2009-03-23",6.6625,7.1898,6.6625,7.1898,403484.0],["2009-03-24",7.0161,7.1898,6.6998,6.7308,275813.0],["2009-03-25",6.83,7.1278,6.6811,6.9603,423634.0],["2009-03-26",7.0347,7.469,7.0161,7.4566,387847.0],["2009-03-27",7.3387,7.5248,7.3015,7.438,375274.0],["2009-03-30",7.2333,7.4132,7.1216,7.3015,248248.0],["2009-03-31",7.4132,7.6861,7.3573,7.4752,317886.0],["2009-04-01",7.3263,7.7171,7.2084,7.6489,200372.0],["2009-04-02",7.7792,8.0645,7.7047,7.9467,429598.0],["2009-04-03",7.897,8.1266,7.7543,8.0769,209238.0],["2009-04-06",7.9529,8.0583,7.7295,7.8908,207626.0],["2009-04-07",7.7667,7.9218,7.5744,7.5993,276942.0],["2009-04-08",7.6303,7.8164,7.4628,7.8102,198437.0],["2009-04-09",7.8474,8.1824,7.7419,8.1514,865966.0],["2009-04-13",8.0459,8.1328,7.8102,7.866,367375.0],["2009-04-14",7.4938,7.562,6.9293,7.4132,643188.0],["2009-04-15",7.3635,7.3883,7.196,7.3201,381560.0],["2009-04-16",7.3511,7.3759,7.2581,7.3263,537441.0],["2009-04-17",7.3077,7.4442,6.9355,7.1402,782787.0],["2009-04-20",6.9851,7.227,6.9169,7.1588,366408.0],["2009-04-21",7.1526,7.6427,6.9665,7.5931,356574.0],["2009-04-22",7.4007,7.9529,7.4007,7.7978,587252.0],["2009-04-23",8.7469,9.3052,8.5174,9.1873,3110515.0],["2009-04-24",9.2432,10.2295,8.995,9.5285,2134127.0],["2009-04-27",9.4417,9.9256,9.268,9.727,746517.0],["2009-04-28",9.603,10.031,9.5037,9.7767,396874.0],["2009-04-29",9.7767,10.0682,9.6898,9.7705,412994.0],["2009-04-30",9.9442,10.1675,9.8821,9.9318,374306.0],["2009-05-01",9.8759,9.9132,9.5347,9.7395,352061.0],["2009-05-04",9.7519,9.9132,9.6092,9.8821,284679.0],["2009-05-05",9.8511,9.8883,9.5968,9.7829,260338.0],["2009-05-06",9.8573,9.8821,9.3672,9.5099,342389.0],["2009-05-07",9.5471,9.634,9.0571,9.1811,307408.0],["2009-05-08",9.3486,9.3797,8.8213,9.1005,694127.0],["2009-05-11",8.8896,9.0571,8.8213,8.9206,299187.0],["2009-05-12",9.0012,9.0012,8.7097,8.8462,266141.0],["2009-05-13",8.6973,8.6973,8.2196,8.2196,545178.0],["2009-05-14",8.263,8.4926,8.1017,8.3499,475701.0],["2009-05-15",8.3375,8.6476,8.2692,8.5422,490048.0],["2009-05-18",8.6166,8.8027,8.5422,8.7903,323851.0],["2009-05-19",8.7903,8.8399,8.629,8.7097,188120.0],["2009-05-20",8.7469,8.7903,8.3251,8.3747,340777.0],["2009-05-21",8.3002,8.3871,8.0273,8.2754,353995.0],["2009-05-22",8.3002,8.4677,8.1079,8.3065,682198.0],["2009-05-26",8.2258,8.7779,8.2258,8.7407,392522.0],["2009-05-27",8.6849,8.8958,8.6414,8.7407,417992.0],["2009-05-28",8.9454,8.9454,8.4429,8.5856,231161.0],["2009-05-29",8.5918,8.7035,8.4615,8.7035,359315.0],["2009-06-01",8.8275,9.2494,8.8275,9.0509,473444.0],["2009-06-02",8.9206,9.2308,8.902,9.1501,390104.0],["2009-06-03",9.0571,9.2556,8.8089,9.1687,490370.0],["2009-06-04",9.1935,9.3176,9.1191,9.3176,354801.0],["2009-06-05",9.3052,9.4231,9.1067,9.1811,199243.0],["2009-06-08",9.0757,9.299,8.9206,9.2122,247926.0],["2009-06-09",9.2866,9.3424,9.0261,9.0819,320143.0],["2009-06-10",9.1811,9.2618,8.8089,8.995,245991.0],["2009-06-11",9.0447,9.2122,8.8027,9.1563,400904.0],["2009-06-12",9.1129,9.1811,8.902,9.1501,253568.0],["2009-06-15",9.3052,9.7891,9.3052,9.7022,1061180.0],["2009-06-16",9.7705,9.7705,9.5782,9.6774,683972.0],["2009-06-17",9.6464,9.7705,9.5409,9.7333,495690.0],["2009-06-18",9.6278,9.7084,9.5534,9.6216,348998.0],["2009-06-19",9.6216,9.6774,9.3797,9.4541,660759.0],["2009-06-22",9.3983,9.3983,9.1129,9.1935,393328.0],["2009-06-23",9.2308,9.2866,9.1005,9.1191,354479.0],["2009-06-24",9.2184,9.2742,9.0323,9.0881,383011.0],["2009-06-25",9.0571,9.2804,9.0012,9.2556,484406.0],["2009-06-26",9.1811,9.3052,9.0385,9.1253,842592.0],["2009-06-29",9.1501,9.299,9.0074,9.1067,169905.0],["2009-06-30",9.0571,9.1811,8.8958,8.9392,247281.0],["2009-07-01",9.0074,9.2122,8.9392,9.1439,217942.0],["2009-07-02",8.995,9.1563,8.7779,8.7841,225680.0],["2009-07-06",8.7159,8.8462,8.4926,8.6849,233095.0],["2009-07-07",8.7097,8.933,8.6042,8.6538,335780.0],["2009-07-08",8.6601,8.6787,8.3437,8.4926,297898.0],["2009-07-09",8.5174,8.6663,8.4739,8.5546,142340.0],["2009-07-10",8.5918,8.7717,8.5608,8.7159,189410.0],["2009-07-13",8.7221,8.9702,8.5608,8.964,228743.0],["2009-07-14",8.9144,9.0943,8.7035,9.0571,335780.0],["2009-07-15",9.1377,9.665,9.0199,9.6216,679297.0],["2009-07-16",9.603,9.7208,9.4045,9.696,332878.0],["2009-07-17",9.665,9.665,9.4107,9.5347,303862.0],["2009-07-20",9.5161,9.9132,9.4417,9.8883,445073.0],["2009-07-21",9.9069,9.9069,9.5968,9.8325,341583.0],["2009-07-22",9.7581,10.2916,9.6774,10.2543,899657.0],["2009-07-23",9.9752,10.0806,9.1005,9.8449,2402364.0],["2009-07-24",9.7457,9.9752,9.6154,9.7953,380593.0],["2009-07-27",9.7519,10.0993,9.5596,10.0868,331750.0],["2009-07-28",9.7395,10.2357,9.6588,10.2233,447975.0],["2009-07-29",10.1737,10.3288,9.9442,10.2171,240672.0],["2009-07-30",10.2854,10.7444,10.2295,10.6141,478280.0],["2009-07-31",10.5459,10.639,10.4901,10.5521,368503.0],["2009-08-03",10.5769,10.6824,10.4218,10.6824,410576.0],["2009-08-04",10.5645,10.732,10.4529,10.6824,283228.0],["2009-08-05",10.5273,10.6824,10.1923,10.6328,486340.0],["2009-08-06",10.5645,10.5707,10.062,10.2543,295963.0],["2009-08-07",10.4094,10.5459,10.2978,10.4653,266786.0],["2009-08-10",10.3412,10.4963,10.3288,10.4466,287420.0],["2009-08-11",10.366,10.4094,10.2171,10.3474,225196.0],["2009-08-12",10.273,10.5025,10.273,10.428,354479.0],["2009-08-13",10.4529,10.4529,10.2667,10.3226,191828.0],["2009-08-14",10.2978,10.2978,9.9814,10.0744,159910.0],["2009-08-17",9.9256,9.9442,9.7457,9.8759,255986.0],["2009-08-18",9.8635,10.0434,9.8015,10.031,407352.0],["2009-08-19",9.9504,10.3164,9.8883,10.2792,359476.0],["2009-08-20",10.2295,10.4342,10.2295,10.4094,322561.0],["2009-08-21",10.5087,10.5769,10.2233,10.428,590637.0],["2009-08-24",10.4839,10.6141,10.2605,10.5335,359798.0],["2009-08-25",10.5459,10.6079,10.3722,10.4777,295641.0],["2009-08-26",10.4342,10.5211,10.2916,10.3908,294835.0],["2009-08-27",10.3598,10.5893,10.1489,10.5831,312567.0],["2009-08-28",10.6328,10.9491,10.6328,10.8375,580481.0],["2009-08-31",10.7072,10.7444,10.5087,10.5893,358992.0],["2009-09-01",10.5087,10.9801,10.4777,10.5211,417024.0],["2009-09-02",10.8002,11.7432,10.7878,11.7308,1427265.0],["2009-09-03",11.7432,12.2457,11.6625,12.0409,1019429.0],["2009-09-04",11.9603,12.0347,11.7866,11.9107,630776.0],["2009-09-08",11.706,11.8983,11.3648,11.3958,968006.0],["2009-09-09",11.371,11.9355,11.3586,11.7866,825505.0],["2009-09-10",11.7866,11.9355,11.6315,11.7866,346096.0],["2009-09-11",11.8238,11.8921,11.5757,11.6873,395262.0],["2009-09-14",11.6315,11.6315,11.2469,11.5385,449264.0],["2009-09-15",11.5757,11.6998,11.4888,11.5819,362216.0],["2009-09-16",11.5819,11.6501,11.4764,11.5385,284034.0],["2009-09-17",11.4826,11.6501,11.3772,11.4578,372856.0],["2009-09-18",11.4826,11.737,11.2531,11.6749,411544.0],["2009-09-21",11.5447,12.0658,11.5447,11.8921,618686.0],["2009-09-22",12.0347,12.1092,11.9293,11.9541,357058.0],["2009-09-23",11.9355,11.9417,11.6935,11.6935,498753.0],["2009-09-24",11.6811,11.6811,11.3896,11.5757,268720.0],["2009-09-25",11.5261,11.5695,11.3524,11.5323,317242.0],["2009-09-28",11.5385,11.8052,11.4392,11.6501,320304.0],["2009-09-29",11.6129,11.6315,11.3772,11.5695,369632.0],["2009-09-30",11.5695,11.6439,11.2159,11.3834,361249.0],["2009-10-01",11.3213,11.861,10.9615,10.9677,307086.0],["2009-10-02",10.9305,11.0856,10.8002,10.9305,219716.0],["2009-10-05",10.9181,11.0732,10.8002,11.0546,261144.0],["2009-10-06",11.0608,11.1538,10.9057,11.1228,187798.0],["2009-10-07",11.0484,11.1663,10.9243,11.1228,123963.0],["2009-10-08",11.1601,11.1911,11.036,11.0608,294835.0],["2009-10-09",11.0732,11.2469,10.9119,11.1601,378336.0],["2009-10-12",11.1973,11.2283,11.0174,11.1476,385913.0],["2009-10-13",11.1042,11.1973,10.9305,11.1166,324173.0],["2009-10-14",11.2655,11.4454,11.1911,11.3648,456518.0],["2009-10-15",11.2903,11.3586,11.1663,11.3462,298381.0],["2009-10-16",11.2965,11.4144,11.0546,11.1476,289676.0],["2009-10-19",11.1663,11.2903,11.0918,11.2469,432500.0],["2009-10-20",11.1725,11.2903,11.0732,11.2097,545501.0],["2009-10-21",11.129,11.3213,10.8251,10.8933,580320.0],["2009-10-22",10.9243,11.3399,10.6079,11.3275,880636.0],["2009-10-23",12.4069,12.4256,11.4392,11.6563,1935045.0],["2009-10-26",11.7804,12.0471,11.7742,11.8983,1456442.0],["2009-10-27",11.9913,12.1464,11.6625,11.7308,1072302.0],["2009-10-28",11.6811,11.8672,11.6005,11.7184,800519.0],["2009-10-29",11.8486,11.8921,11.5509,11.7804,464901.0],["2009-10-30",11.6687,11.8362,11.2717,11.3089,672204.0],["2009-11-02",11.3151,11.5385,11.0236,11.2965,517774.0],["2009-11-03",11.1911,11.4082,11.098,11.3337,630292.0],["2009-11-04",11.3462,11.8797,11.2283,11.6129,912070.0],["2009-11-05",11.6377,12.0906,11.5757,12.072,645767.0],["2009-11-06",12.0099,12.072,11.7122,11.83,476507.0],["2009-11-09",11.9479,12.0968,11.8983,12.0596,425890.0],["2009-11-10",11.9727,12.0844,11.7866,11.8734,339165.0],["2009-11-11",11.9231,12.4628,11.8548,12.4194,879668.0],["2009-11-12",12.4628,12.9404,12.4069,12.8164,1261390.0],["2009-11-13",12.7916,12.8722,12.5248,12.8226,425568.0],["2009-11-16",12.866,13.2754,12.8474,13.2258,700253.0],["2009-11-17",13.1514,13.3685,13.1017,13.3002,458936.0],["2009-11-18",13.2444,13.2816,13.0087,13.2506,371888.0],["2009-11-19",13.1266,13.1762,12.7605,13.1328,442655.0],["2009-11-20",13.0211,13.0893,12.5186,12.5248,750064.0],["2009-11-23",12.6923,13.0521,12.6365,12.7916,423956.0],["2009-11-24",12.835,12.9963,12.5434,12.9529,333362.0],["2009-11-25",12.9404,13.0397,12.7295,12.8474,278070.0],["2009-11-27",12.5868,12.7667,12.3883,12.4007,145564.0],["2009-11-30",12.3449,12.3511,11.8672,12.3139,528897.0],["2009-12-01",12.3697,12.5,12.2333,12.2891,610948.0],["2009-12-02",12.2519,12.5062,12.1588,12.4069,555173.0],["2009-12-03",12.469,12.5,12.2891,12.4007,669141.0],["2009-12-04",12.5186,12.897,12.5186,12.7419,531154.0],["2009-12-07",12.6737,12.8846,12.6365,12.835,243412.0],["2009-12-08",12.7792,13.1576,12.7171,13.1452,341744.0],["2009-12-09",13.139,13.294,12.9653,13.2382,350771.0],["2009-12-10",13.2816,13.4926,13.1886,13.3623,524545.0],["2009-12-11",13.3809,13.4615,13.3313,13.4119,305635.0],["2009-12-14",13.4429,13.6166,13.3871,13.5918,306764.0],["2009-12-15",13.5174,13.7097,13.3933,13.5608,544534.0],["2009-12-16",13.6414,13.7097,13.5422,13.6352,363828.0],["2009-12-17",13.5856,13.6352,13.3189,13.3747,357058.0],["2009-12-18",13.4057,13.4119,13.0025,13.139,651248.0],["2009-12-21",13.1266,13.4926,13.0893,13.4553,270655.0],["2009-12-22",13.4553,13.6973,13.4553,13.6725,262434.0],["2009-12-23",13.6911,13.8089,13.6911,13.7531,260016.0],["2009-12-24",13.7469,13.7469,13.5856,13.6476,83502.0],["2009-12-28",13.7097,13.902,13.5546,13.902,258887.0],["2009-12-29",13.8586,13.9144,13.567,13.5856,269043.0],["2009-12-30",13.505,13.7283,13.4491,13.6787,240188.0],["2009-12-31",13.6352,13.8524,13.4553,13.4553,177804.0],["2010-01-04",13.5174,13.7655,13.5174,13.6849,293868.0],["2010-01-05",13.6911,14.1005,13.5422,14.0074,646251.0],["2010-01-06",14.0199,14.2308,13.9082,13.9826,395585.0],["2010-01-07",13.933,13.9826,13.7159,13.7717,211817.0],["2010-01-08",13.9268,14.0136,13.8337,13.9206,229549.0],["2010-01-11",14.3424,14.5223,14.1873,14.3176,554850.0],["2010-01-12",14.2308,14.2804,13.8834,13.9764,221489.0],["2010-01-13",14.0385,14.1129,13.8524,14.0385,278554.0],["2010-01-14",13.9578,14.268,13.7531,13.8027,379465.0],["2010-01-15",13.871,13.964,13.6476,13.7469,418475.0],["2010-01-19",13.6476,14.0633,13.6166,13.9268,356091.0],["2010-01-20",13.8896,14.0261,13.7593,13.9578,376563.0],["2010-01-21",14.0136,14.206,13.7097,13.7779,368987.0],["2010-01-22",13.7283,13.9702,13.4864,13.4988,405579.0],["2010-01-25",13.567,13.7159,13.3375,13.6228,296124.0],["2010-01-26",13.5484,13.567,13.1762,13.2258,305635.0],["2010-01-27",13.139,13.2878,13.0583,13.2568,426374.0],["2010-01-28",13.2444,13.2444,12.7792,12.8784,329815.0],["2010-01-29",12.9529,13.1328,12.804,12.804,329815.0],["2010-02-01",12.8226,13.1452,12.6923,12.9653,283712.0],["2010-02-02",13.0087,13.1203,12.8412,13.0893,329170.0],["2010-02-03",13.0149,13.1514,12.773,12.8784,160394.0],["2010-02-04",12.835,12.9839,12.7543,12.7854,352222.0],["2010-02-05",12.7419,13.0769,12.5868,13.0645,571293.0],["2010-02-08",13.0025,13.3251,12.897,13.1141,545662.0],["2010-02-09",13.2196,13.6104,13.2196,13.4988,1357949.0],["2010-02-10",15.1861,15.6452,14.5844,14.8635,5427765.0],["2010-02-11",14.8263,14.9318,14.4107,14.8945,1557192.0],["2010-02-12",14.665,14.8883,14.6092,14.8325,724594.0],["2010-02-16",14.8759,14.8945,14.6464,14.7953,480376.0],["2010-02-17",14.7829,14.7953,14.6216,14.7084,430726.0],["2010-02-18",14.7084,15.0248,14.5844,15.0186,530348.0],["2010-02-19",14.9504,15.4032,14.7953,15.304,760219.0],["2010-02-22",15.2854,15.7072,15.2047,15.304,694933.0],["2010-02-23",15.2419,15.4715,15.0868,15.4218,585962.0],["2010-02-24",15.4094,15.6203,15.335,15.5831,273234.0],["2010-02-25",15.397,15.5645,15.1861,15.5025,358348.0],["2010-02-26",15.4901,15.7878,15.2667,15.7258,544372.0],["2010-03-01",15.7382,16.2841,15.7258,16.2779,511810.0],["2010-03-02",16.3462,16.8114,16.2717,16.6191,854038.0],["2010-03-03",16.6873,16.7742,16.433,16.6377,720080.0],["2010-03-04",16.7122,16.7804,16.4144,16.7184,448297.0],["2010-03-05",16.7556,16.8921,16.5943,16.8921,700898.0],["2010-03-08",16.8362,16.9913,16.6998,16.7184,409770.0],["2010-03-09",16.7184,16.9603,16.6005,16.6935,506813.0],["2010-03-10",16.6253,16.9417,16.5881,16.737,257920.0],["2010-03-11",16.6191,16.6998,16.5199,16.6811,259532.0],["2010-03-12",16.6625,16.7928,16.3213,16.7866,546952.0],["2010-03-15",16.8176,16.8176,16.3089,16.4826,320788.0],["2010-03-16",16.4702,16.5695,16.3337,16.5695,261628.0],["2010-03-17",16.6129,16.7928,16.5881,16.7122,177159.0],["2010-03-18",16.7556,16.7928,16.3772,16.4206,240833.0],["2010-03-19",15.9119,16.5136,15.8251,15.9119,660598.0],["2010-03-22",15.8251,16.3151,15.7258,16.2841,664144.0],["2010-03-23",16.2965,16.7494,16.2655,16.706,325302.0],["2010-03-24",16.6687,16.6687,16.0918,16.129,508747.0],["2010-03-25",16.2531,16.6935,16.2035,16.2283,250505.0],["2010-03-26",16.2221,16.5447,16.1476,16.2283,311922.0],["2010-03-29",16.2531,16.371,16.0236,16.129,829858.0],["2010-03-30",16.129,16.5509,15.9739,16.3896,213429.0],["2010-03-31",16.2965,16.5509,16.1787,16.1911,316113.0],["2010-04-01",16.2965,16.5199,16.0174,16.2345,323851.0],["2010-04-05",16.3089,16.799,16.2965,16.768,293706.0],["2010-04-06",16.7866,16.9045,16.5819,16.8859,309988.0],["2010-04-07",16.7556,17.0471,16.7308,16.861,344162.0],["2010-04-08",16.7742,16.8797,16.3151,16.6501,264690.0],["2010-04-09",16.5943,16.6005,16.3524,16.495,187153.0],["2010-04-12",16.5695,16.5695,16.1042,16.1725,562104.0],["2010-04-13",16.1973,16.2345,16.0856,16.16,375918.0],["2010-04-14",16.2221,16.8052,16.2221,16.8052,481182.0],["2010-04-15",16.7432,17.0471,16.7122,16.9913,461838.0],["2010-04-16",16.9479,16.9479,16.2593,16.4144,430565.0],["2010-04-19",16.3213,16.5633,16.0546,16.5385,474734.0],["2010-04-20",16.6315,17.5434,16.6315,17.4007,849524.0],["2010-04-21",17.4814,17.9529,17.3077,17.8164,1127110.0],["2010-04-22",17.7295,17.7295,16.4144,17.3945,1914089.0],["2010-04-23",17.4504,17.7233,17.2643,17.5,775694.0],["2010-04-26",17.3883,17.9653,17.3697,17.6489,515518.0],["2010-04-27",17.5,17.5806,17.1712,17.2519,435240.0],["2010-04-28",17.3139,17.3697,17.0347,17.196,276136.0],["2010-04-29",17.3635,17.5993,17.1588,17.562,342872.0],["2010-04-30",17.5434,17.5434,16.7866,16.7866,504234.0],["2010-05-03",16.7928,17.4938,16.6625,17.4194,324818.0],["2010-05-04",17.2208,17.2208,16.0236,16.2779,594828.0],["2010-05-05",16.2407,16.2903,15.8375,16.036,827278.0],["2010-05-06",15.8995,16.067,13.9268,15.1551,968973.0],["2010-05-07",15.2481,15.2605,13.995,14.7084,1011208.0],["2010-05-10",15.3412,15.5707,15.1365,15.5707,516646.0],["2010-05-11",15.428,16.0732,15.3412,15.6452,446363.0],["2010-05-12",15.7196,16.2965,15.3784,16.2903,435724.0],["2010-05-13",16.2779,16.3772,14.3362,15.2171,2272275.0],["2010-05-14",15.0993,15.304,14.6898,15.0558,1006694.0],["2010-05-17",15.0868,15.4404,14.7395,15.3846,691387.0],["2010-05-18",15.4404,15.6576,15.304,15.5273,1076171.0],["2010-05-19",15.4094,15.5459,14.4479,14.7643,1278800.0],["2010-05-20",14.3983,14.7022,13.7221,14.0757,1280573.0],["2010-05-21",13.8399,14.9814,13.7779,14.8263,1146132.0],["2010-05-24",14.8201,14.8511,14.4045,14.4231,376080.0],["2010-05-25",14.0571,14.1749,13.4988,14.1005,1077944.0],["2010-05-26",14.1191,14.5658,13.995,14.0695,572099.0],["2010-05-27",14.3548,14.7022,14.268,14.6402,603049.0],["2010-05-28",14.6278,14.6278,13.871,14.0881,753610.0],["2010-06-01",13.9578,14.0881,13.6414,13.6414,539375.0],["2010-06-02",13.6725,13.7469,13.2258,13.7345,1388738.0],["2010-06-03",13.8462,13.9392,13.5608,13.8337,845655.0],["2010-06-04",13.3685,13.9888,13.2816,13.567,922870.0],["2010-06-07",13.6042,13.7283,13.0335,13.1017,549853.0],["2010-06-08",13.1079,13.5174,12.5993,12.9156,553561.0],["2010-06-09",12.9777,13.0831,12.5248,12.5868,606918.0],["2010-06-10",12.773,12.773,12.3697,12.5993,591282.0],["2010-06-11",12.4876,12.9529,12.4194,12.9032,318854.0],["2010-06-14",13.0645,13.2878,12.7295,12.7792,375757.0],["2010-06-15",12.8288,13.1948,12.8164,13.1576,875638.0],["2010-06-16",13.0211,13.2196,12.9404,13.2072,399292.0],["2010-06-17",13.263,13.3065,12.9466,13.0211,360121.0],["2010-06-18",13.1203,13.263,12.9963,13.0955,490048.0],["2010-06-21",13.2754,13.3499,12.6241,12.6985,313534.0],["2010-06-22",12.7295,12.866,12.3201,12.3449,520031.0],["2010-06-23",12.3449,12.3697,11.9603,12.0844,648185.0],["2010-06-24",11.9789,12.1774,11.7432,11.7866,415412.0],["2010-06-25",11.799,12.0347,11.5571,11.5819,2460396.0],["2010-06-28",11.6563,11.9789,11.464,11.8734,417186.0],["2010-06-29",11.6687,11.7246,11.067,11.1352,450232.0],["2010-06-30",11.1663,11.2593,11.0298,11.067,663177.0],["2010-07-01",11.0608,11.1911,10.8189,11.1663,651248.0],["2010-07-02",11.2283,11.2407,10.8623,10.9119,382205.0],["2010-07-06",11.1042,11.6873,11.1042,11.2965,1051508.0],["2010-07-07",11.3648,11.7804,11.2097,11.7556,509714.0],["2010-07-08",11.8176,11.9417,11.6191,11.8921,607563.0],["2010-07-09",11.9107,12.1712,11.7804,12.0844,408803.0],["2010-07-12",12.0658,12.1464,11.7866,12.0347,487791.0],["2010-07-13",12.2022,12.928,12.134,12.8784,984771.0],["2010-07-14",12.8722,13.0273,12.7854,12.8474,517613.0],["2010-07-15",12.8412,12.9653,12.5931,12.897,393973.0],["2010-07-16",12.7792,12.8102,12.4876,12.5248,634322.0],["2010-07-19",12.5868,12.6055,12.3139,12.4318,506168.0],["2010-07-20",12.2705,12.4007,12.0161,12.3387,850975.0],["2010-07-21",12.4504,12.7295,12.2146,12.5558,784077.0],["2010-07-22",13.1203,14.299,13.1203,14.0819,1718392.0],["2010-07-23",14.1067,16.1414,13.9516,15.4777,2795369.0],["2010-07-26",15.4715,15.701,15.1551,15.6824,1112925.0],["2010-07-27",15.7134,15.8375,15.1241,15.2295,694288.0],["2010-07-28",15.1241,15.2543,14.8201,14.8325,692999.0],["2010-07-29",14.9876,15.0806,14.5782,14.8325,522772.0],["2010-07-30",14.6092,15.0682,14.4975,14.8883,521482.0],["2010-08-02",15.1179,15.1923,14.7395,14.9132,355285.0],["2010-08-03",14.8511,15.0682,14.5782,14.8635,316436.0],["2010-08-04",14.8883,14.9752,14.696,14.938,308859.0],["2010-08-05",14.8635,15.1303,14.8635,14.9814,381560.0],["2010-08-06",14.7519,14.969,14.299,14.7084,665434.0],["2010-08-09",14.7829,14.8759,14.5782,14.8449,320304.0],["2010-08-10",14.5782,14.665,14.2804,14.3983,385268.0],["2010-08-11",14.1067,14.2122,13.5856,13.7903,707990.0],["2010-08-12",13.5484,13.7593,13.2258,13.7035,897078.0],["2010-08-13",13.6228,13.8089,13.4677,13.598,540826.0],["2010-08-16",13.4367,13.6414,13.3251,13.4305,373178.0],["2010-08-17",13.598,14.2866,13.5236,14.1501,676879.0],["2010-08-18",14.1005,14.3548,13.9578,14.1811,450876.0],["2010-08-19",14.0881,14.1191,13.5422,13.8027,614333.0],["2010-08-20",13.7097,13.9392,13.5732,13.9144,222778.0],["2010-08-23",13.9516,13.9516,13.505,13.5484,421054.0],["2010-08-24",13.3375,13.4677,13.0521,13.2444,332878.0],["2010-08-25",13.0893,13.4057,12.8288,13.3685,428792.0],["2010-08-26",13.4553,13.6414,13.0707,13.17,439592.0],["2010-08-27",13.3437,13.6042,12.9032,13.5608,389459.0],["2010-08-30",13.4801,13.5732,13.2134,13.2134,284840.0],["2010-08-31",12.9529,13.4553,12.7109,13.1017,688324.0],["2010-09-01",13.2692,13.6352,13.2692,13.6166,323367.0],["2010-09-02",13.5608,13.8151,13.4801,13.7345,307086.0],["2010-09-03",13.9144,14.3424,13.8089,14.2866,306280.0],["2010-09-07",14.2432,14.2432,13.902,13.964,250505.0],["2010-09-08",14.0074,14.299,13.8524,14.0136,363828.0],["2010-09-09",14.1935,14.5658,13.9764,14.2556,384301.0],["2010-09-10",14.268,14.268,13.7841,14.1253,364796.0],["2010-09-13",14.2618,15.1303,14.1687,14.9069,801003.0],["2010-09-14",14.9132,15.0868,14.8635,14.9132,567746.0],["2010-09-15",14.8945,15.2854,14.7084,15.2357,429759.0],["2010-09-16",15.1675,15.4963,15.1675,15.428,533250.0],["2010-09-17",15.5831,16.737,15.5087,16.6687,1880720.0],["2010-09-20",16.7556,17.2395,16.1476,16.8424,1743539.0],["2010-09-21",16.8424,16.8486,16.5571,16.6873,849846.0],["2010-09-22",16.5757,16.7742,16.5323,16.6811,543083.0],["2010-09-23",16.5012,17.103,16.4578,16.6935,501010.0],["2010-09-24",16.8734,17.3263,16.8238,17.3139,620136.0],["2010-09-27",17.2643,17.4814,17.0347,17.1588,523900.0],["2010-09-28",17.1836,17.2767,16.5757,16.8921,525351.0],["2010-09-29",16.9169,17.3635,16.4392,16.9479,918356.0],["2010-09-30",17.0782,17.3697,16.4888,16.7556,763121.0],["2010-10-01",16.8176,16.8176,16.34,16.5757,496657.0],["2010-10-04",16.3896,16.6998,16.2531,16.5261,597085.0],["2010-10-05",16.6501,17.5868,16.5881,17.3697,929479.0],["2010-10-06",17.3697,17.3821,16.0732,16.2407,1349566.0],["2010-10-07",16.3275,16.4826,16.005,16.3213,426052.0],["2010-10-08",16.4082,16.9851,16.2841,16.9727,1004437.0],["2010-10-11",17.2891,17.8226,17.0471,17.0471,1649882.0],["2010-10-12",17.0844,17.3077,16.9727,16.9913,1338282.0],["2010-10-13",17.165,17.4938,17.103,17.3449,904010.0],["2010-10-14",17.3821,17.6303,17.2953,17.4069,853393.0],["2010-10-15",17.6737,17.6737,17.2146,17.3263,687840.0],["2010-10-18",17.3697,17.4194,17.1588,17.3697,573711.0],["2010-10-19",17.1402,17.2891,16.9665,17.1836,866772.0],["2010-10-20",17.3139,18.2258,17.3015,18.0273,2169430.0],["2010-10-21",18.201,18.201,17.562,17.7481,817123.0],["2010-10-22",17.835,18.1017,17.5372,18.0459,422183.0],["2010-10-25",18.2072,18.6663,18.0645,18.6166,890308.0],["2010-10-26",18.5484,18.5484,17.5248,17.5434,2604025.0],["2010-10-27",18.1514,19.8077,17.9591,19.696,3351348.0],["2010-10-28",19.6898,19.727,18.9826,19.5844,791331.0],["2010-10-29",19.1811,19.8325,19.0881,19.1129,1175793.0],["2010-11-01",19.1253,19.3238,18.5484,18.7407,689614.0],["2010-11-02",18.902,19.0136,18.6663,18.9702,533250.0],["2010-11-03",18.9578,19.3238,18.9516,19.2928,449103.0],["2010-11-04",19.4789,19.696,19.3797,19.4975,591120.0],["2010-11-05",19.5534,19.6712,19.3176,19.4727,504395.0],["2010-11-08",19.2928,20.0124,19.2432,19.9256,644155.0],["2010-11-09",19.9752,19.9752,19.4293,19.5844,553883.0],["2010-11-10",19.603,19.6154,18.9454,19.5658,386558.0],["2010-11-11",19.1501,19.4975,18.6973,19.3238,654150.0],["2010-11-12",19.2494,19.4727,18.8648,18.8834,477313.0],["2010-11-15",18.9206,19.1129,18.7717,18.8648,324012.0],["2010-11-16",18.5794,18.6663,17.9715,18.505,770536.0],["2010-11-17",18.4988,18.7593,18.3871,18.6166,285324.0],["2010-11-18",18.8772,19.2308,18.8213,19.2246,365118.0],["2010-11-19",19.1253,19.5161,19.0261,19.4169,581448.0],["2010-11-22",19.4169,19.9814,19.4169,19.8945,535829.0],["2010-11-23",19.5471,19.7208,19.2928,19.4913,245508.0],["2010-11-24",19.7208,20.4032,19.6836,20.2233,488920.0],["2010-11-26",19.9628,20.1241,19.8201,19.938,119933.0],["2010-11-29",19.7084,19.9628,19.4231,19.8263,408964.0],["2010-11-30",19.5534,19.7953,19.237,19.7146,701059.0],["2010-12-01",20.0372,20.1427,19.8077,20.0,624166.0],["2010-12-02",20.0682,20.6017,19.7022,20.2295,503428.0],["2010-12-03",19.9069,20.4094,19.9069,20.2481,472638.0],["2010-12-06",20.2605,20.8809,20.1489,20.5769,456841.0],["2010-12-07",20.8995,21.2097,20.5273,20.6079,529542.0],["2010-12-08",20.6824,21.036,20.6141,20.794,277748.0],["2010-12-09",20.8871,21.16,20.8313,21.0422,517936.0],["2010-12-10",21.1228,22.0223,21.098,21.8548,895950.0],["2010-12-13",21.8672,21.9727,21.0918,21.098,490854.0],["2010-12-14",21.098,21.3958,20.9801,21.0236,377692.0],["2010-12-15",20.9119,21.1538,20.5397,20.7816,504717.0],["2010-12-16",20.7506,21.5323,20.7506,21.5012,320466.0],["2010-12-17",21.4454,21.9603,21.1104,21.6749,1040385.0],["2010-12-20",21.8052,21.9417,21.5757,21.6129,354962.0],["2010-12-21",21.8921,21.9541,21.6687,21.9417,299510.0],["2010-12-22",21.9913,21.9913,21.402,21.495,346580.0],["2010-12-23",21.4454,21.7928,21.4454,21.5136,197631.0],["2010-12-27",21.5323,21.6625,21.2035,21.34,291450.0],["2010-12-28",21.3772,21.5509,21.0794,21.1725,186508.0],["2010-12-29",21.1538,21.34,20.9677,21.0174,187476.0],["2010-12-30",20.9367,21.2841,20.8871,20.9243,230355.0],["2010-12-31",20.8623,21.0856,20.7258,20.8933,241800.0],["2011-01-03",21.0918,21.8734,21.0422,21.5819,687196.0],["2011-01-04",21.7122,22.1154,21.2779,22.0968,825666.0],["2011-01-05",22.0906,22.2829,21.7308,22.2705,615300.0],["2011-01-06",22.1836,23.0831,22.1712,22.5868,1020718.0],["2011-01-07",22.7543,22.866,21.8424,22.0596,475218.0],["2011-01-10",22.0099,22.6427,21.7494,22.4876,443622.0],["2011-01-11",22.8784,23.1576,22.5124,22.5806,701220.0],["2011-01-12",22.9094,23.2444,22.7916,23.1203,475218.0],["2011-01-13",23.2382,23.5732,22.9963,23.1576,375112.0],["2011-01-14",23.232,23.3499,22.9591,23.3313,389459.0],["2011-01-18",23.3251,23.3251,22.8288,22.9777,383656.0],["2011-01-19",22.9342,22.9591,21.4826,21.7432,775372.0],["2011-01-20",21.464,21.5136,20.3474,20.6576,1559771.0],["2011-01-21",20.732,20.8561,20.3784,20.5955,786495.0],["2011-01-24",20.4653,21.6005,20.4591,21.3213,831792.0],["2011-01-25",21.16,21.5385,21.0918,21.2221,585156.0],["2011-01-26",21.3213,21.9603,21.1725,21.8983,554044.0],["2011-01-27",22.0223,22.2457,21.6811,22.1774,366085.0],["2011-01-28",22.2146,22.3325,21.1849,21.2035,442978.0],["2011-01-31",21.2221,21.7308,20.9988,21.495,346096.0],["2011-02-01",21.6873,21.7556,21.3958,21.4888,422183.0],["2011-02-02",21.2655,21.7246,21.2655,21.3524,319015.0],["2011-02-03",21.371,22.0223,21.1787,21.9107,441043.0],["2011-02-04",22.0099,22.5682,21.9169,22.5372,580804.0],["2011-02-07",22.5682,23.1079,22.5186,23.1017,551465.0],["2011-02-08",23.17,23.1824,22.3325,23.0273,1063275.0],["2011-02-09",22.1588,22.438,20.67,20.6824,2518428.0],["2011-02-10",20.4715,20.9801,20.0931,20.8747,1540266.0],["2011-02-11",20.701,21.1973,20.6576,21.1166,684778.0],["2011-02-14",20.9988,21.6749,20.8002,21.2841,559525.0],["2011-02-15",21.0794,21.2655,20.6824,20.6886,493272.0],["2011-02-16",20.7196,21.2779,20.7196,21.129,435724.0],["2011-02-17",21.0298,21.2779,20.9367,21.0794,348676.0],["2011-02-18",21.2283,21.371,20.5769,20.8127,415412.0],["2011-02-22",20.5087,20.7258,19.6712,19.7643,1073108.0],["2011-02-23",19.8139,19.9442,18.7965,19.5471,589992.0],["2011-02-24",19.7208,19.8325,19.2618,19.4045,739908.0],["2011-02-25",19.5409,20.062,19.4913,20.0,520354.0],["2011-02-28",20.0062,20.3474,19.8077,20.3474,507619.0],["2011-03-01",20.4156,20.4715,19.4417,19.7333,747807.0],["2011-03-02",19.6278,20.3784,19.4169,20.0868,581771.0],["2011-03-03",20.273,20.7072,20.1923,20.4715,532282.0],["2011-03-04",20.5149,20.7816,20.1489,20.639,520031.0],["2011-03-07",20.5955,20.7072,18.9764,19.7581,986866.0],["2011-03-08",19.6774,20.3722,19.6774,19.8077,859841.0],["2011-03-09",19.7084,19.7084,19.1749,19.6402,657212.0],["2011-03-10",19.1811,19.5596,18.9764,19.4975,578869.0],["2011-03-11",19.3734,19.8263,19.1067,19.6712,490048.0],["2011-03-14",19.3734,19.8325,19.2184,19.6278,471349.0],["2011-03-15",18.7345,19.4975,18.5918,19.268,530832.0],["2011-03-16",19.1563,19.4355,18.5918,18.8772,717018.0],["2011-03-17",19.2432,19.3362,18.629,18.9268,749258.0],["2011-03-18",19.1687,19.361,18.6414,19.3486,768924.0],["2011-03-21",19.6154,19.9132,19.3176,19.8511,552916.0],["2011-03-22",19.8015,19.8015,19.3486,19.5223,381883.0],["2011-03-23",19.3921,19.8883,19.1191,19.8015,389943.0],["2011-03-24",20.0248,20.7072,19.603,20.4777,731526.0],["2011-03-25",20.5459,20.9367,20.5273,20.6948,600470.0],["2011-03-28",20.9801,20.9801,20.1737,20.2667,421216.0],["2011-03-29",20.1489,20.273,19.8511,20.0434,556462.0],["2011-03-30",20.1303,20.3536,19.9132,20.3102,296608.0],["2011-03-31",20.1737,20.3908,19.6774,20.1241,781659.0],["2011-04-01",20.2792,20.2916,19.2432,19.3114,864354.0],["2011-04-04",19.3859,19.5037,18.8027,18.9082,570648.0],["2011-04-05",18.8462,19.7084,18.8027,19.4107,680103.0],["2011-04-06",19.5099,20.4032,19.2308,20.1055,678491.0],["2011-04-07",20.1241,20.4529,20.0558,20.2481,554850.0],["2011-04-08",20.3908,20.5211,19.9504,20.1303,307731.0],["2011-04-11",20.1551,20.2233,19.8325,19.9256,453294.0],["2011-04-12",20.1117,20.4218,19.8201,19.9752,932381.0],["2011-04-13",20.1861,20.4404,19.8635,20.1365,434434.0],["2011-04-14",19.9938,20.1985,19.8511,20.1117,420571.0],["2011-04-15",20.1427,20.1737,19.8883,20.0558,496174.0],["2011-04-18",19.6774,19.696,18.9702,19.5223,684133.0],["2011-04-19",19.572,19.6836,19.1998,19.2618,349804.0],["2011-04-20",19.5347,19.9194,19.5037,19.7953,571615.0],["2011-04-21",19.9938,20.2419,19.6588,20.1923,429920.0],["2011-04-25",20.1365,20.5645,20.0931,20.5025,447169.0],["2011-04-26",20.4715,21.0174,20.4715,20.5645,465868.0],["2011-04-27",20.5707,20.9677,20.5707,20.8375,436852.0],["2011-04-28",20.6886,21.1476,20.5335,21.0918,820508.0],["2011-04-29",24.6898,27.0906,24.6836,25.8995,6550362.0],["2011-05-02",25.9988,26.6439,25.1737,25.2916,1841226.0],["2011-05-03",24.7208,25.2792,23.536,23.871,2095600.0],["2011-05-04",23.7717,24.572,23.6538,24.1501,1244948.0],["2011-05-05",24.0819,24.7829,23.5298,24.3734,821798.0],["2011-05-06",24.634,24.9504,24.2928,24.4851,831631.0],["2011-05-09",24.3672,25.5893,24.2742,25.3164,1061341.0],["2011-05-10",25.273,25.5893,25.1427,25.5273,501654.0],["2011-05-11",25.335,25.7382,24.8139,25.1303,586123.0],["2011-05-12",24.8635,25.0062,24.5347,24.7084,649636.0],["2011-05-13",24.7891,25.1985,24.0385,24.0509,634967.0],["2011-05-16",24.0819,25.5583,23.8896,24.4045,1148711.0],["2011-05-17",24.3362,24.6712,24.0012,24.4293,601115.0],["2011-05-18",24.5782,25.4342,24.3486,25.3784,743293.0],["2011-05-19",25.4466,25.8499,25.2916,25.67,792782.0],["2011-05-20",25.4715,25.5521,24.6278,24.7581,800358.0],["2011-05-23",24.3859,24.6092,23.9578,23.995,751514.0],["2011-05-24",24.1687,24.1687,23.4491,23.5794,559364.0],["2011-05-25",23.6166,24.9938,23.5732,24.7395,754255.0],["2011-05-26",24.7146,25.2605,24.5844,25.2357,590959.0],["2011-05-27",25.1861,25.7692,25.1303,25.4777,573550.0],["2011-05-31",25.6328,26.3275,25.397,25.9615,1082458.0],["2011-06-01",25.8065,26.5757,25.2543,25.4094,1307332.0],["2011-06-02",25.3102,26.2345,25.1303,25.9305,614817.0],["2011-06-03",25.6576,26.6067,25.4777,26.129,1280250.0],["2011-06-06",25.9181,26.6625,25.7444,25.8747,1228666.0],["2011-06-07",26.0236,26.4764,25.7506,26.34,1025554.0],["2011-06-08",26.2035,26.3524,25.0931,25.4032,1233502.0],["2011-06-09",25.4777,25.8437,25.2854,25.4032,368181.0],["2011-06-10",25.3412,25.4156,24.299,24.603,716534.0],["2011-06-13",24.5285,24.9876,24.3921,24.5471,537441.0],["2011-06-14",24.9194,25.6079,24.8635,25.4839,434595.0],["2011-06-15",25.1241,25.3474,24.6898,24.8821,594022.0],["2011-06-16",24.7581,24.9938,23.8337,24.4169,593538.0],["2011-06-17",24.665,24.6836,24.1129,24.3486,773276.0],["2011-06-20",24.8635,25.1985,24.5471,24.7146,887890.0],["2011-06-21",25.0248,25.8685,24.9442,25.5273,747484.0],["2011-06-22",25.4094,25.732,25.1365,25.2295,521966.0],["2011-06-23",24.9069,25.366,24.3797,25.3226,624489.0],["2011-06-24",25.366,25.9367,25.366,25.8002,1075849.0],["2011-06-27",25.7754,26.2345,25.5521,26.2097,578708.0],["2011-06-28",26.2469,27.5558,26.1228,27.3635,1198038.0],["2011-06-29",27.4194,27.6675,26.9603,27.0782,738941.0],["2011-06-30",27.0099,27.3139,26.2903,27.1216,1371167.0],["2011-07-01",27.0471,27.0968,26.6749,26.9045,930446.0],["2011-07-05",26.9231,27.5931,26.9045,27.562,930124.0],["2011-07-06",27.1836,27.5682,26.098,26.5819,1276704.0],["2011-07-07",26.9851,28.1079,26.737,27.9839,1199006.0],["2011-07-08",27.0223,27.7792,26.799,27.5062,1008790.0],["2011-07-11",27.134,27.5062,26.799,27.3263,776017.0],["2011-07-12",27.1092,27.134,26.4144,26.4702,507780.0],["2011-07-13",26.6563,27.3077,26.4702,26.6625,568552.0],["2011-07-14",26.0918,26.1538,24.3797,24.9876,1883138.0],["2011-07-15",25.2357,25.2357,24.3486,24.8201,793104.0],["2011-07-18",24.5596,24.8263,23.7717,24.0012,720725.0],["2011-07-19",24.2184,25.5397,24.1998,25.4653,736200.0],["2011-07-20",25.1613,25.2916,23.8586,24.299,750225.0],["2011-07-21",24.3672,25.0062,24.0447,24.3362,646090.0],["2011-07-22",24.3672,25.1675,24.268,25.0186,841464.0],["2011-07-25",24.696,24.9442,24.4417,24.6588,472155.0],["2011-07-26",24.6402,24.7829,24.1687,24.4541,506329.0],["2011-07-27",24.0261,24.0261,22.4876,22.5682,1085521.0],["2011-07-28",22.5868,23.0955,22.1898,22.7109,1626347.0],["2011-07-29",21.005,21.0298,18.9268,20.4156,3926671.0],["2011-08-01",20.7444,20.8747,19.8573,20.2233,1955034.0],["2011-08-02",20.0682,20.8871,19.6216,20.3784,1895067.0],["2011-08-03",20.3412,20.67,19.8139,20.3598,1203519.0],["2011-08-04",20.2171,20.2667,18.9144,18.9144,737651.0],["2011-08-05",19.0881,20.1923,18.7345,19.2742,1889264.0],["2011-08-08",18.6104,19.0199,16.7432,16.7556,1264292.0],["2011-08-09",16.7618,18.7283,16.5323,18.6973,1366976.0],["2011-08-10",18.1452,18.3499,17.2395,17.3139,1057956.0],["2011-08-11",17.4752,19.0447,17.3325,18.7283,1003309.0],["2011-08-12",18.8275,19.237,18.5174,18.6352,552594.0],["2011-08-15",18.8586,19.1935,18.6352,19.1625,338198.0],["2011-08-16",18.6228,19.0695,18.5732,18.6725,699930.0],["2011-08-17",18.7469,18.8586,18.0893,18.2754,430888.0],["2011-08-18",17.6365,17.6365,16.5943,16.83,683166.0],["2011-08-19",16.4764,17.1588,16.0732,16.2407,945760.0],["2011-08-22",16.7432,17.1588,15.8313,16.0484,1339894.0],["2011-08-23",16.0112,16.8424,15.8189,16.495,1560416.0],["2011-08-24",16.5695,16.8052,16.1166,16.5943,1246237.0],["2011-08-25",16.768,16.9479,16.0794,16.0918,872253.0],["2011-08-26",15.9367,17.2084,15.639,16.9727,806806.0],["2011-08-29",17.1836,18.2382,16.9169,18.0769,910458.0],["2011-08-30",17.8102,18.0769,16.9045,16.9355,1699370.0],["2011-08-31",17.1588,17.6675,17.0658,17.2581,1252363.0],["2011-09-01",17.3511,17.7543,17.1092,17.165,705089.0],["2011-09-02",16.7494,16.8548,16.0298,16.1911,549047.0],["2011-09-06",15.8313,16.2097,15.4466,16.1663,524061.0],["2011-09-07",16.5819,16.8921,16.3151,16.7494,684455.0],["2011-09-08",16.5074,16.9541,16.3027,16.5385,705734.0],["2011-09-09",16.3648,16.4392,15.5087,15.8313,481021.0],["2011-09-12",15.5273,15.9367,15.428,15.8809,362378.0],["2011-09-13",15.9367,15.9926,15.428,15.8747,743454.0],["2011-09-14",16.005,16.5819,15.763,16.2221,539859.0],["2011-09-15",16.4826,17.0161,16.402,16.7556,508425.0],["2011-09-16",16.8238,17.1092,16.5261,17.0844,1086972.0],["2011-09-19",16.6873,17.3263,16.433,17.1278,794716.0],["2011-09-20",17.1464,17.3697,16.83,16.8734,1025716.0],["2011-09-21",16.8424,17.4194,16.5074,16.5199,978645.0],["2011-09-22",15.8189,16.1352,15.4591,15.7258,933670.0],["2011-09-23",15.6948,16.4206,15.5087,16.1104,475701.0],["2011-09-26",16.2717,16.9789,16.098,16.9231,490370.0],["2011-09-27",17.4566,18.1886,17.2829,17.4318,847751.0],["2011-09-28",17.4752,17.6303,16.1973,16.2407,948823.0],["2011-09-29",16.6191,16.8797,16.0856,16.5943,655117.0],["2011-09-30",16.2841,16.7184,16.0422,16.0608,701220.0],["2011-10-03",15.8871,16.1104,14.7519,14.7581,1192880.0],["2011-10-04",14.5471,16.0608,14.5471,16.036,1196265.0],["2011-10-05",16.1911,17.4504,15.8995,17.1898,687196.0],["2011-10-06",17.2022,18.1948,17.2022,17.7047,1050379.0],["2011-10-07",17.7854,18.3499,17.2146,17.4566,633355.0],["2011-10-10",17.9342,18.3002,17.8102,18.294,737651.0],["2011-10-11",18.1886,18.6973,17.8908,18.5546,571615.0],["2011-10-12",18.7717,18.8151,17.7419,18.4739,863710.0],["2011-10-13",18.263,18.5608,17.9839,18.2506,329654.0],["2011-10-14",18.5732,18.8524,18.4926,18.7531,440721.0],["2011-10-17",18.6104,18.84,17.5558,17.7295,642221.0],["2011-10-18",17.7916,18.3747,17.2829,18.2878,545984.0],["2011-10-19",18.3623,18.5546,17.7978,17.8908,605306.0],["2011-10-20",17.9404,18.0645,17.3449,17.6985,531315.0],["2011-10-21",18.0583,18.6476,17.9032,18.4615,674461.0],["2011-10-24",18.567,19.8387,18.567,19.5968,591604.0],["2011-10-25",19.4169,19.7953,18.3933,18.4491,504234.0],["2011-10-26",18.8151,19.1005,18.2382,19.0074,683488.0],["2011-10-27",19.8511,20.7134,19.7829,20.5211,1189495.0],["2011-10-28",20.4715,22.2208,20.1737,21.9355,1396314.0],["2011-10-31",21.495,22.7667,21.0112,21.9975,1062792.0],["2011-11-01",21.5819,22.1774,20.8313,21.2903,1303302.0],["2011-11-02",21.6377,21.8362,20.9926,21.2841,647379.0],["2011-11-03",21.6625,22.3325,21.2345,22.1588,547758.0],["2011-11-04",21.9479,21.9541,21.5261,21.8486,311116.0],["2011-11-07",21.7184,21.8983,21.1414,21.861,309020.0],["2011-11-08",22.0534,23.8648,22.0471,23.6042,1630216.0],["2011-11-09",23.1079,23.1824,22.1278,22.2519,914165.0],["2011-11-10",22.7047,22.804,21.9789,22.3573,570326.0],["2011-11-11",22.7605,23.4615,22.5434,23.2506,563716.0],["2011-11-14",22.9466,23.263,22.7854,23.0087,405418.0],["2011-11-15",22.9218,23.567,22.8102,23.4181,324173.0],["2011-11-16",23.0645,23.4429,22.8164,22.8722,298381.0],["2011-11-17",22.8784,22.9466,21.9107,22.2146,491015.0],["2011-11-18",22.4318,22.5868,21.9913,22.2208,407191.0],["2011-11-21",21.7184,21.9107,21.371,21.6501,480698.0],["2011-11-22",21.5757,22.1216,21.4516,21.6253,427341.0],["2011-11-23",21.433,21.6873,20.794,20.8065,540342.0],["2011-11-25",20.7568,21.2097,20.7134,20.763,181028.0],["2011-11-28",22.134,22.7916,21.6873,22.7233,777306.0],["2011-11-29",22.897,22.897,22.4256,22.5434,788107.0],["2011-11-30",23.4429,23.8586,23.4429,23.567,924643.0],["2011-12-01",23.3561,23.8648,23.0521,23.1824,426374.0],["2011-12-02",23.5918,23.5918,22.7792,22.8846,759574.0],["2011-12-05",23.3685,23.5732,22.7667,22.9529,889340.0],["2011-12-06",23.0521,23.2134,22.4752,22.7481,812287.0],["2011-12-07",22.5931,23.201,22.2208,23.0149,531799.0],["2011-12-08",22.7792,22.9715,21.9851,22.0534,643994.0],["2011-12-09",22.0906,23.4181,22.0906,23.2816,632549.0],["2011-12-12",22.9404,22.9404,22.0782,22.531,568552.0],["2011-12-13",22.6861,23.0335,21.9789,22.1154,425246.0],["2011-12-14",21.9231,22.0596,21.2531,21.371,419765.0],["2011-12-15",21.8238,21.8983,21.2779,21.4144,278070.0],["2011-12-16",21.6935,22.3015,21.5695,21.768,785528.0],["2011-12-19",21.9603,22.1712,21.2283,21.2965,379465.0],["2011-12-20",21.8797,22.6489,21.8797,22.4628,500365.0],["2011-12-21",22.438,22.4628,20.8127,21.1849,887406.0],["2011-12-22",21.2221,21.6749,21.2221,21.4764,372856.0],["2011-12-23",21.6191,21.6563,21.2345,21.4392,364312.0],["2011-12-27",21.2779,21.9851,20.7878,21.7494,373017.0],["2011-12-28",21.7556,21.7866,20.8623,21.0856,363022.0],["2011-12-29",21.1849,21.3648,20.9926,21.1973,229549.0],["2011-12-30",21.129,21.3213,20.8065,20.8251,255502.0],["2012-01-03",21.1414,22.1092,21.1414,22.0285,598536.0],["2012-01-04",21.7928,21.9975,21.464,21.5199,657696.0],["2012-01-05",21.4392,21.9727,21.2841,21.799,422344.0],["2012-01-06",21.8486,22.4814,21.7432,22.1464,436852.0],["2012-01-09",22.2767,23.6538,22.1526,23.3002,977517.0],["2012-01-10",23.84,24.4355,23.0087,23.3623,764249.0],["2012-01-11",23.3127,23.8089,23.232,23.5236,327075.0],["2012-01-12",23.7345,23.9082,23.3313,23.84,277103.0],["2012-01-13",23.4739,24.1749,22.7419,23.2816,381238.0],["2012-01-17",23.3809,23.5732,23.1079,23.1203,440076.0],["2012-01-18",23.17,24.206,23.0025,24.1873,528575.0],["2012-01-19",24.4169,25.2171,24.3983,25.1427,798101.0],["2012-01-20",25.0186,25.5335,24.9442,25.3288,473767.0],["2012-01-23",25.2792,25.2792,24.9132,25.2667,464256.0],["2012-01-24",25.031,25.6762,24.7643,25.6266,436852.0],["2012-01-25",25.6328,25.6328,25.1241,25.3102,505846.0],["2012-01-26",25.5955,25.5955,24.6898,24.8759,410093.0],["2012-01-27",24.6712,25.1117,24.6712,24.8139,439754.0],["2012-01-30",24.603,24.8139,24.3176,24.5161,530187.0],["2012-01-31",24.8077,24.9752,24.33,24.7208,441204.0],["2012-02-01",24.8201,24.9318,24.4789,24.8759,671559.0],["2012-02-02",24.8511,25.062,24.4665,24.8201,409770.0],["2012-02-03",24.969,26.9479,24.8573,26.7866,1747730.0],["2012-02-06",26.5385,26.6191,25.8437,26.2283,939474.0],["2012-02-07",26.0422,26.464,25.5583,25.763,1173697.0],["2012-02-08",24.1998,25.1055,22.7978,24.2866,2651256.0],["2012-02-09",24.4913,24.6278,23.6352,24.1315,1014109.0],["2012-02-10",23.7345,23.9578,22.9963,23.17,1319422.0],["2012-02-13",23.2444,23.5174,22.2643,22.6117,1984533.0],["2012-02-14",22.6179,22.8288,22.3325,22.6799,1389866.0],["2012-02-15",22.7667,23.7035,22.6799,23.4429,1233825.0],["2012-02-16",23.3499,24.237,23.2568,24.237,951402.0],["2012-02-17",24.3486,24.9007,24.3238,24.7457,1411306.0],["2012-02-21",24.7084,24.7519,24.2494,24.3548,597730.0],["2012-02-22",24.3486,24.4603,24.0385,24.0385,406224.0],["2012-02-23",24.1377,24.572,23.9082,24.4913,486018.0],["2012-02-24",24.4479,24.5906,24.3238,24.4665,491015.0],["2012-02-27",24.1625,24.5906,23.8524,24.1439,516162.0],["2012-02-28",24.1687,24.206,23.871,24.0695,486340.0],["2012-02-29",24.1811,24.3797,23.3065,23.3065,631904.0],["2012-03-01",23.5236,23.9268,23.2754,23.6228,589347.0],["2012-03-02",23.6476,23.9888,23.17,23.3623,379304.0],["2012-03-05",23.2444,23.5546,22.9591,23.4739,480860.0],["2012-03-06",23.0769,23.3623,22.5806,22.8846,516646.0],["2012-03-07",23.0955,23.5484,23.0025,23.3995,365763.0],["2012-03-08",23.6228,23.8213,23.3995,23.7469,334006.0],["2012-03-09",23.8586,24.3548,23.4801,24.0447,618686.0],["2012-03-12",24.1067,24.1563,23.4119,23.4864,330460.0],["2012-03-13",23.8027,24.1935,23.5112,24.1873,382850.0],["2012-03-14",24.1563,24.1563,23.4491,23.4988,413962.0],["2012-03-15",23.598,23.6663,23.0645,23.1576,692676.0],["2012-03-16",23.2692,23.4739,23.0893,23.1141,616268.0],["2012-03-19",23.1638,23.7097,22.928,23.5546,444590.0],["2012-03-20",23.3375,23.629,23.1328,23.505,338198.0],["2012-03-21",23.6538,24.1315,23.3995,23.8524,424278.0],["2012-03-22",23.6166,23.7779,23.0025,23.0769,560815.0],["2012-03-23",23.0769,23.6166,22.8908,23.4181,401388.0],["2012-03-26",23.6849,24.2556,23.5484,24.1253,644155.0],["2012-03-27",24.2308,24.603,23.7655,24.1191,506813.0],["2012-03-28",24.2866,24.634,23.9206,24.1377,504395.0],["2012-03-29",23.84,24.0323,23.6042,23.8213,378981.0],["2012-03-30",24.1191,24.1191,23.5422,23.6973,289032.0],["2012-04-02",23.4553,23.9764,23.3499,23.8462,451199.0],["2012-04-03",23.7655,23.9268,23.3933,23.5174,294996.0],["2012-04-04",23.263,23.4119,22.866,23.0335,448458.0],["2012-04-05",22.866,23.5856,22.7854,22.9839,687840.0],["2012-04-09",22.6613,22.897,22.5372,22.773,345935.0],["2012-04-10",22.773,22.9653,21.9789,22.0099,595795.0],["2012-04-11",22.2643,22.5434,22.0968,22.3635,407675.0],["2012-04-12",22.4194,23.0211,22.4194,22.7295,260499.0],["2012-04-13",22.6799,22.7233,22.227,22.2333,284034.0],["2012-04-16",22.3883,22.5806,21.5819,21.5943,629808.0],["2012-04-17",21.7246,22.2519,21.6811,21.8114,915455.0],["2012-04-18",21.7184,21.7618,21.2221,21.3275,706540.0],["2012-04-19",21.3524,21.8672,20.6886,20.9864,1021041.0],["2012-04-20",21.3337,21.5509,21.1538,21.2717,634644.0],["2012-04-23",20.8933,20.8933,20.3908,20.67,522127.0],["2012-04-24",20.6203,21.1973,20.5645,20.7754,658341.0],["2012-04-25",21.036,21.4578,20.7196,21.0236,1240595.0],["2012-04-26",23.1017,24.8635,22.8226,23.8772,2822612.0],["2012-04-27",24.0509,24.6092,23.8213,24.3859,729914.0],["2012-04-30",23.995,24.1935,23.8524,23.8834,550659.0],["2012-05-01",23.8275,24.4417,23.7097,24.0881,720564.0],["2012-05-02",23.8151,24.3797,23.6352,24.1873,815027.0],["2012-05-03",24.0881,24.1377,22.897,23.0831,635450.0],["2012-05-04",22.9218,23.0335,22.1836,22.4318,443622.0],["2012-05-07",22.3015,23.0087,22.3015,22.4566,483600.0],["2012-05-08",22.196,22.4876,21.7804,22.3325,632549.0],["2012-05-09",21.9603,22.5744,21.8362,22.2705,515195.0],["2012-05-10",22.4069,22.6551,21.5447,21.6563,1094548.0],["2012-05-11",21.5136,22.0471,21.4082,21.83,809063.0],["2012-05-14",21.5819,21.83,21.2965,21.464,470704.0],["2012-05-15",21.6129,22.0471,21.4144,21.5261,465868.0],["2012-05-16",21.5757,21.7122,21.3275,21.3958,1103898.0],["2012-05-17",21.4888,21.5074,20.1179,20.1799,1375036.0],["2012-05-18",20.2481,20.4839,19.1005,19.1439,1332640.0],["2012-05-21",19.2804,19.7581,18.8027,19.5844,919324.0],["2012-05-22",19.7333,20.0993,19.4727,19.9256,852426.0],["2012-05-23",19.7395,20.1303,19.5534,20.0682,931736.0],["2012-05-24",20.1551,20.2605,18.7531,18.9082,1429522.0],["2012-05-25",18.7407,18.9516,17.9777,18.5236,1899258.0],["2012-05-29",18.6911,19.3176,18.4615,19.1563,876928.0],["2012-05-30",18.8834,19.1749,18.8213,19.0633,749902.0],["2012-05-31",19.1687,19.5596,18.9268,19.4727,1387610.0],["2012-06-01",18.9206,19.0074,18.2692,18.7345,1670032.0],["2012-06-04",18.8337,19.1377,18.2134,18.3623,947050.0],["2012-06-05",18.2382,18.7717,18.0273,18.7469,589992.0],["2012-06-06",18.8834,19.5285,18.7469,19.4231,732654.0],["2012-06-07",19.8201,20.0,19.1377,19.7208,1284603.0],["2012-06-08",19.5534,19.9938,19.3797,19.4107,626746.0],["2012-06-11",19.7705,19.7705,18.6352,18.6476,619653.0],["2012-06-12",18.6476,19.2556,18.5484,19.2308,427341.0],["2012-06-13",19.2308,19.4417,18.8648,18.964,483116.0],["2012-06-14",19.0509,19.3238,18.8027,19.237,379142.0],["2012-06-15",19.3114,19.8077,19.2742,19.7829,761348.0],["2012-06-18",19.7643,19.9318,19.6278,19.8201,625617.0],["2012-06-19",20.0,20.366,19.8139,20.062,525351.0],["2012-06-20",20.0372,20.397,19.9132,20.1117,464095.0],["2012-06-21",20.1241,20.2481,19.0633,19.3114,531960.0],["2012-06-22",19.4665,20.4218,19.4603,20.3908,2064327.0],["2012-06-25",19.9814,20.366,19.6898,19.9256,925933.0],["2012-06-26",19.9442,20.6638,19.9442,20.1365,1086004.0],["2012-06-27",20.304,20.701,20.0682,20.3908,405096.0],["2012-06-28",20.1613,20.8437,20.1613,20.639,1088422.0],["2012-06-29",21.2283,21.464,20.9305,21.4082,754738.0],["2012-07-02",21.5757,21.861,21.464,21.8052,1090196.0],["2012-07-03",22.6303,23.0025,22.1402,22.9218,798746.0],["2012-07-05",22.9529,23.0211,22.6427,22.773,564522.0],["2012-07-06",22.5,22.773,22.227,22.4938,794877.0],["2012-07-09",22.3511,22.5372,21.8797,21.9231,1115988.0],["2012-07-10",22.0409,22.4007,20.9243,20.9864,2069647.0],["2012-07-11",21.1414,21.3151,20.5645,20.7506,812770.0],["2012-07-12",20.5397,20.763,19.8759,20.2916,681876.0],["2012-07-13",20.4342,20.7258,20.031,20.5397,451360.0],["2012-07-16",20.4777,20.5211,20.0,20.1613,572582.0],["2012-07-17",20.304,20.3846,19.5471,20.3164,746195.0],["2012-07-18",20.2419,21.3586,20.0682,21.098,623844.0],["2012-07-19",21.2221,21.6253,20.7444,21.2779,739263.0],["2012-07-20",21.005,21.2717,20.639,20.6514,533411.0],["2012-07-23",20.0993,20.4777,19.8883,20.3474,503589.0],["2012-07-24",20.4529,20.5583,19.9504,20.0372,490370.0],["2012-07-25",20.0,20.9926,19.9069,20.7816,529542.0],["2012-07-26",21.2717,21.7618,21.098,21.7122,1846224.0],["2012-07-27",17.9901,21.706,17.7916,21.3648,5416965.0],["2012-07-30",21.2097,21.5881,20.9739,21.098,1806730.0],["2012-07-31",20.9615,21.8734,20.9057,21.4826,1340056.0],["2012-08-01",21.5136,21.7866,20.9988,21.098,1147422.0],["2012-08-02",20.9615,21.2221,20.6266,20.8499,522772.0],["2012-08-03",21.2345,22.0658,21.1352,21.9231,598858.0],["2012-08-06",22.0471,22.7295,22.0471,22.5372,616912.0],["2012-08-07",22.6923,23.1824,22.1278,22.8722,850491.0],["2012-08-08",22.8102,23.3375,22.5434,23.1141,713955.0],["2012-08-09",23.0459,23.2506,22.6675,23.139,567424.0],["2012-08-10",23.0025,23.4305,22.897,23.4243,630131.0],["2012-08-13",23.4057,23.4988,22.6055,22.8598,792943.0],["2012-08-14",23.1141,23.139,22.4194,22.5186,539859.0],["2012-08-15",22.4069,23.0087,22.3325,22.8722,708474.0],["2012-08-16",22.8474,23.964,22.8412,23.9144,756512.0],["2012-08-17",23.8648,24.4913,23.6787,24.4665,850491.0],["2012-08-20",24.3362,24.3424,23.3437,23.5732,938506.0],["2012-08-21",23.7593,24.0385,23.3623,23.3995,579998.0],["2012-08-22",23.3933,23.4615,23.2072,23.3933,490209.0],["2012-08-23",23.3933,23.4367,23.0583,23.3002,671398.0],["2012-08-24",23.1824,23.4615,22.9032,23.2568,446524.0],["2012-08-27",23.4057,23.7965,23.0087,23.7035,744099.0],["2012-08-28",23.6414,24.1377,23.5794,23.7469,412994.0],["2012-08-29",23.8834,23.8834,23.3747,23.4367,801648.0],["2012-08-30",23.2196,23.4243,22.5372,22.6303,744099.0],["2012-08-31",22.9466,22.9839,22.3263,22.6861,531154.0],["2012-09-04",22.773,23.2506,22.2519,23.1141,584834.0],["2012-09-05",23.2134,23.3747,22.8846,23.0955,393812.0],["2012-09-06",23.2506,24.2804,23.0583,23.9516,439431.0],["2012-09-07",24.0509,24.1687,23.8275,24.1191,511488.0],["2012-09-10",24.0136,24.5658,24.0136,24.3734,905299.0],["2012-09-11",24.4107,24.4107,23.8648,23.9702,462160.0],["2012-09-12",24.0881,24.5285,23.7283,24.3921,346258.0],["2012-09-13",24.5037,25.0744,24.3548,24.6278,543728.0],["2012-09-14",24.7395,24.7395,24.1439,24.3486,721370.0],["2012-09-17",24.4417,24.5409,23.964,24.4169,1056021.0],["2012-09-18",24.4107,24.5782,24.0509,24.1315,384623.0],["2012-09-19",24.1687,24.3983,23.9082,24.2928,564039.0],["2012-09-20",24.1315,24.2556,23.6787,23.871,233095.0],["2012-09-21",24.3176,24.4293,23.6849,23.7717,717985.0],["2012-09-24",23.5918,24.1315,23.1886,24.0509,560654.0],["2012-09-25",24.1998,24.3176,23.964,24.0695,759736.0],["2012-09-26",24.0633,24.0943,23.8462,24.0199,751353.0],["2012-09-27",23.9826,24.8139,23.871,24.5906,743777.0],["2012-09-28",24.4107,24.4541,23.6352,23.66,642866.0],["2012-10-01",23.5546,23.933,23.1948,23.3809,602888.0],["2012-10-02",23.0521,23.3933,23.0521,23.1638,524867.0],["2012-10-03",23.1948,23.7531,22.9777,23.4739,660598.0],["2012-10-04",23.536,23.536,22.804,23.0583,852587.0],["2012-10-05",23.1452,23.5608,22.9591,23.0211,368342.0],["2012-10-08",22.9466,23.3251,22.6365,23.0645,525996.0],["2012-10-09",23.0335,23.1079,22.7171,22.9529,450876.0],["2012-10-10",23.0149,23.0955,22.7357,23.0397,820508.0],["2012-10-11",23.3065,23.7841,23.2134,23.3995,404451.0],["2012-10-12",23.4119,23.4119,22.9777,23.0645,395424.0],["2012-10-15",23.1452,23.4243,22.9218,23.4181,275168.0],["2012-10-16",23.5794,23.8524,23.5112,23.7221,235836.0],["2012-10-17",23.7407,23.7965,23.3747,23.6228,301122.0],["2012-10-18",23.6414,23.6414,23.2196,23.3933,274846.0],["2012-10-19",23.2196,23.3313,22.9653,23.1514,705089.0],["2012-10-22",23.0087,23.7345,23.0087,23.7035,438464.0],["2012-10-23",23.4429,23.995,23.4429,23.6725,685261.0],["2012-10-24",23.902,24.1811,22.7667,22.928,680748.0],["2012-10-25",23.0335,23.1948,22.0906,22.2333,1373746.0],["2012-10-26",21.4826,23.7407,21.464,21.9107,1796735.0],["2012-10-31",21.9851,22.1464,21.5136,22.0285,578063.0],["2012-11-01",22.1154,22.9777,22.0037,22.6117,744744.0],["2012-11-02",22.6613,22.6613,21.6998,21.6998,499398.0],["2012-11-05",21.7618,21.9913,21.5695,21.8983,617235.0],["2012-11-06",22.0409,22.2208,21.9541,22.0906,550498.0],["2012-11-07",21.6998,21.8983,21.0422,21.1911,717985.0],["2012-11-08",21.3586,21.3896,20.4777,20.9677,931575.0],["2012-11-09",20.8251,21.5571,20.7134,21.3648,429598.0],["2012-11-12",21.4144,21.4454,21.0174,21.2655,301283.0],["2012-11-13",21.0856,21.3027,20.763,21.129,299993.0],["2012-11-14",21.3089,21.5571,20.7754,20.794,294512.0],["2012-11-15",20.8685,20.9429,20.5893,20.7816,262917.0],["2012-11-16",20.8002,20.9926,20.1489,20.7568,460871.0],["2012-11-19",20.9926,21.4888,20.8561,21.0918,289676.0],["2012-11-20",21.0546,21.4454,20.6266,20.8685,290966.0],["2012-11-21",20.9429,21.1166,20.6328,20.8933,298542.0],["2012-11-23",21.0174,21.2531,20.8995,21.2159,120578.0],["2012-11-26",21.1476,21.6253,21.1228,21.6005,402516.0],["2012-11-27",21.5385,21.7928,21.433,21.5012,340938.0],["2012-11-28",21.402,21.5695,21.1538,21.4268,366730.0],["2012-11-29",21.6005,22.0658,21.3089,21.9603,262595.0],["2012-11-30",22.0285,22.1774,21.6129,21.6253,477636.0],["2012-12-03",21.8424,21.9665,21.4516,21.5323,222617.0],["2012-12-04",21.4764,21.7122,21.2345,21.6315,303540.0],["2012-12-05",21.6935,21.8672,21.4206,21.6935,201500.0],["2012-12-06",21.6749,22.0223,21.6253,21.9107,121867.0],["2012-12-07",22.0161,22.1588,21.6501,21.9045,181995.0],["2012-12-10",21.8921,22.134,21.706,22.0658,171033.0],["2012-12-11",22.196,24.0757,21.9913,23.8524,1154192.0],["2012-12-12",23.8524,23.8524,22.7916,22.8784,463934.0],["2012-12-13",22.9094,23.0893,22.4318,23.0025,396068.0],["2012-12-14",22.9901,23.2258,22.531,22.6427,442172.0],["2012-12-17",22.7233,23.1452,22.3573,23.1017,381399.0],["2012-12-18",23.0707,24.2122,22.9777,24.206,793426.0],["2012-12-19",23.6228,24.33,23.5918,24.2308,539859.0],["2012-12-20",24.3859,24.3859,23.9082,24.237,428470.0],["2012-12-21",23.9516,24.3734,23.5174,24.361,939635.0],["2012-12-24",24.1191,24.1191,23.5298,24.0136,221811.0],["2012-12-26",24.1501,24.3176,23.7283,24.0881,314824.0],["2012-12-27",24.0881,24.1935,23.5236,24.1067,351900.0],["2012-12-28",23.8834,24.3052,23.8524,24.1005,304668.0],["2012-12-31",24.1005,24.4913,23.7903,24.4603,310310.0],["2013-01-02",24.8449,24.9069,24.3176,24.8263,672204.0],["2013-01-03",24.8201,24.9876,24.3797,24.4975,301766.0],["2013-01-04",24.6464,24.6464,24.237,24.5285,453133.0],["2013-01-07",24.5037,24.7146,23.8337,24.4603,259210.0],["2013-01-08",24.4417,24.5037,23.8089,24.1563,376886.0],["2013-01-09",24.2742,24.5844,23.84,24.4665,289032.0],["2013-01-10",24.5037,24.5037,23.8213,24.2308,323851.0],["2013-01-11",24.206,24.3052,24.0323,24.2308,207626.0],["2013-01-14",24.1687,24.2804,23.7965,24.2122,269849.0],["2013-01-15",24.1005,24.2804,23.6352,24.1873,434434.0],["2013-01-16",24.1191,24.7581,24.1191,24.7022,370921.0],["2013-01-17",24.8015,24.8759,24.2556,24.4541,378659.0],["2013-01-18",24.4045,24.9007,24.4045,24.6464,317403.0],["2013-01-22",24.3734,24.634,24.1315,24.4479,404128.0],["2013-01-23",24.4975,24.5471,23.871,24.0571,357703.0],["2013-01-24",24.0323,24.7705,23.9082,24.6588,281616.0],["2013-01-25",24.5906,25.0186,24.5906,24.8821,322078.0],["2013-01-28",24.8821,25.4156,24.8263,25.3288,555656.0],["2013-01-29",24.2742,24.2742,22.2705,22.5682,2479417.0],["2013-01-30",22.6427,22.7792,22.3139,22.4256,791008.0],["2013-01-31",21.9603,22.3697,21.7122,21.7804,1074882.0],["2013-02-01",21.9603,22.5434,21.7432,22.3325,736039.0],["2013-02-04",22.3139,22.7295,21.8983,22.6985,1035226.0],["2013-02-05",22.7792,22.9529,22.6427,22.8288,627552.0],["2013-02-06",22.7233,23.0459,22.6737,22.9963,684294.0],["2013-02-07",22.9156,23.2692,22.7171,23.2506,476024.0],["2013-02-08",23.2506,23.3561,22.8226,22.897,436368.0],["2013-02-11",22.8164,23.0087,22.4938,22.9404,383817.0],["2013-02-12",22.9963,23.2196,22.4814,22.6427,889824.0],["2013-02-13",20.5521,21.3524,19.9132,20.6638,3144528.0],["2013-02-14",20.7816,21.2159,20.1861,20.1923,1568960.0],["2013-02-15",20.9367,21.0174,20.4156,20.8995,1179500.0],["2013-02-19",20.8809,21.2283,20.7878,21.1725,850491.0],["2013-02-20",21.1166,21.2779,20.7506,20.763,595312.0],["2013-02-21",20.7506,20.8685,20.4466,20.5769,413962.0],["2013-02-22",20.763,21.0856,20.763,20.9057,307570.0],["2013-02-25",20.9491,21.0856,20.428,20.4342,396552.0],["2013-02-26",20.5893,20.9491,20.4839,20.6948,468770.0],["2013-02-27",20.6948,21.1352,20.6328,20.9864,510359.0],["2013-02-28",20.9243,21.2841,20.9243,21.1228,731042.0],["2013-03-01",21.0112,21.2407,20.8002,20.9367,596440.0],["2013-03-04",20.9181,21.098,20.6266,20.9243,445073.0],["2013-03-05",21.0794,21.3462,20.9057,20.9801,495529.0],["2013-03-06",21.0794,21.3586,20.9677,21.2221,377208.0],["2013-03-07",21.3275,21.6253,21.098,21.4392,759897.0],["2013-03-08",21.6377,21.7122,21.34,21.5757,507458.0],["2013-03-11",21.5881,21.5881,21.0236,21.2779,529381.0],["2013-03-12",21.1849,21.5571,21.1849,21.4578,424117.0],["2013-03-13",21.402,21.5136,21.2531,21.3027,374790.0],["2013-03-14",21.3648,21.5819,21.3648,21.5199,497141.0],["2013-03-15",21.5633,21.6563,21.2965,21.5509,641898.0],["2013-03-18",21.2841,21.5881,21.2469,21.4454,386558.0],["2013-03-19",21.4702,21.6998,20.8127,21.0546,507296.0],["2013-03-20",21.1414,21.5199,21.1166,21.3896,390104.0],["2013-03-21",21.1787,21.3337,20.6452,20.7754,470865.0],["2013-03-22",20.8127,20.9864,20.7134,20.7134,370760.0],["2013-03-25",20.7444,20.9553,20.4404,20.4963,570648.0],["2013-03-26",20.639,20.8189,20.4032,20.4032,310149.0],["2013-03-27",20.3226,20.9367,20.2047,20.8313,412027.0],["2013-03-28",20.8623,20.8623,20.5583,20.7878,373339.0],["2013-04-01",20.7506,20.7754,20.1613,20.3412,356736.0],["2013-04-02",20.4715,20.5335,20.0,20.0186,473444.0],["2013-04-03",20.0124,20.1861,19.8573,19.9442,552110.0],["2013-04-04",20.0931,20.0931,19.8263,20.0248,456841.0],["2013-04-05",19.7022,20.0124,19.5534,19.7829,941086.0],["2013-04-08",19.696,20.1799,19.5906,20.0868,739102.0],["2013-04-09",20.1985,20.273,20.0124,20.031,473444.0],["2013-04-10",20.1861,20.6266,19.8821,20.4715,889824.0],["2013-04-11",20.4032,20.4653,20.1365,20.2605,537602.0],["2013-04-12",20.2047,20.2605,19.7022,19.9132,844849.0],["2013-04-15",19.7333,20.0496,19.0012,19.1563,555979.0],["2013-04-16",18.9516,19.3921,17.4007,17.6551,4330154.0],["2013-04-17",17.4504,17.7481,17.0409,17.1836,963654.0],["2013-04-18",17.2395,17.3325,16.8797,17.0906,1577342.0],["2013-04-19",16.6377,17.0844,16.6377,16.9107,864677.0],["2013-04-22",16.9293,17.0844,16.6625,16.9603,706217.0],["2013-04-23",17.1402,17.4442,17.0534,17.3511,901108.0],["2013-04-24",17.2333,17.4442,17.1154,17.4256,356574.0],["2013-04-25",17.531,17.7854,17.531,17.5993,832920.0],["2013-04-26",17.9901,18.4057,17.6241,17.8784,1498838.0],["2013-04-29",17.9094,18.3002,17.5682,18.1948,679780.0],["2013-04-30",18.2258,18.66,18.1266,18.4801,809708.0],["2013-05-01",18.3437,18.4181,17.9218,17.9218,736200.0],["2013-05-02",18.0707,18.232,17.9466,18.1824,330944.0],["2013-05-03",18.3623,18.66,18.263,18.5608,315952.0],["2013-05-06",18.505,18.7779,18.4243,18.6104,290160.0],["2013-05-07",18.5918,18.995,18.5918,18.9888,509392.0],["2013-05-08",18.9764,19.2246,18.8586,19.2184,394618.0],["2013-05-09",19.299,19.299,19.0261,19.1998,397036.0],["2013-05-10",19.2804,19.6712,19.237,19.5534,333523.0],["2013-05-13",19.4665,19.8139,19.3859,19.5471,397197.0],["2013-05-14",19.5968,19.8821,19.572,19.8759,328364.0],["2013-05-15",19.7767,19.8449,19.572,19.7208,292256.0],["2013-05-16",19.7457,20.3412,19.7457,20.1861,325946.0],["2013-05-17",20.1985,20.4466,20.1489,20.4404,342066.0],["2013-05-20",20.3908,20.5707,20.2481,20.4466,629164.0],["2013-05-21",20.4032,20.5459,20.3164,20.3722,241800.0],["2013-05-22",20.3474,20.5831,20.1365,20.2605,521482.0],["2013-05-23",20.031,20.4094,19.9876,20.2233,298542.0],["2013-05-24",20.0682,20.5955,19.8449,20.3722,398164.0],["2013-05-28",20.5707,20.8065,20.4404,20.5893,213590.0],["2013-05-29",20.4032,20.7816,20.3846,20.6452,229065.0],["2013-05-30",20.6638,20.8871,20.4777,20.8623,372050.0],["2013-05-31",20.6762,20.9801,20.4715,20.6452,377853.0],["2013-06-03",20.732,21.1476,20.5273,20.9739,423311.0],["2013-06-04",21.0236,21.2469,20.3598,20.5025,334168.0],["2013-06-05",20.4218,20.6514,20.1799,20.2047,724110.0],["2013-06-06",20.3226,20.6141,20.1179,20.6141,822765.0],["2013-06-07",20.6824,20.7816,20.3164,20.5149,258081.0],["2013-06-10",20.5707,20.6762,20.2916,20.5583,194891.0],["2013-06-11",20.3908,20.6266,20.1489,20.3412,386719.0],["2013-06-12",20.5087,20.5955,20.1303,20.1737,229549.0],["2013-06-13",20.1365,20.4963,19.9442,20.4032,286775.0],["2013-06-14",20.4218,20.4218,20.0993,20.1179,154268.0],["2013-06-17",20.2605,20.2605,19.8325,19.9876,345290.0],["2013-06-18",19.9628,20.2295,19.9628,20.1427,244218.0],["2013-06-19",20.0931,20.4342,20.0124,20.0434,293545.0],["2013-06-20",19.8077,20.1551,19.4727,19.7146,435885.0],["2013-06-21",19.8015,20.794,19.8015,20.6079,1491584.0],["2013-06-24",20.4715,20.701,20.0372,20.1427,426696.0],["2013-06-25",20.273,20.3474,19.9566,20.2916,388814.0],["2013-06-26",19.938,19.9752,18.8027,18.9764,1840582.0],["2013-06-27",19.0385,19.0385,18.536,18.9764,762960.0],["2013-06-28",18.9826,19.0571,18.6414,18.9454,1594268.0],["2013-07-01",18.9268,19.6278,18.9206,19.5844,667046.0],["2013-07-02",19.5223,19.8139,19.4107,19.5471,366408.0],["2013-07-03",19.4479,19.9628,19.4479,19.9007,298865.0],["2013-07-05",20.2171,20.3908,19.9752,20.0868,408158.0],["2013-07-08",20.1613,20.2419,19.9752,20.1303,370115.0],["2013-07-09",20.1799,20.67,20.0744,20.4715,625134.0],["2013-07-10",20.3846,20.8313,20.304,20.3288,472477.0],["2013-07-11",20.5025,20.7816,20.5025,20.7568,295802.0],["2013-07-12",20.6762,21.0298,20.5025,20.8623,275168.0],["2013-07-15",20.8561,20.9864,20.67,20.8809,406063.0],["2013-07-16",20.8375,20.9243,20.428,20.6017,352061.0],["2013-07-17",20.67,20.732,20.3102,20.397,622071.0],["2013-07-18",20.5149,20.8002,20.1923,20.7196,334812.0],["2013-07-19",20.6079,20.8189,20.4963,20.7134,171033.0],["2013-07-22",20.6886,20.8313,20.5025,20.6514,151850.0],["2013-07-23",20.7382,20.8002,20.6079,20.7506,140405.0],["2013-07-24",20.8375,20.8561,20.428,20.4529,554367.0],["2013-07-25",20.5397,20.7072,20.2357,20.4653,1189656.0],["2013-07-26",19.5471,19.5471,18.3065,18.6104,1838808.0],["2013-07-29",18.7097,18.8151,18.4367,18.4801,742648.0],["2013-07-30",18.5918,18.7097,18.5484,18.6104,975099.0],["2013-07-31",18.6104,18.6725,18.4429,18.4926,741842.0],["2013-08-01",18.567,19.1935,18.5422,19.1501,555818.0],["2013-08-02",19.0385,19.1811,18.8089,19.1253,294512.0],["2013-08-05",19.0447,19.5409,19.0136,19.1315,344968.0],["2013-08-06",19.0323,19.0881,18.5856,18.6476,278876.0],["2013-08-07",18.5732,18.6787,18.4553,18.5174,247764.0],["2013-08-08",18.5732,18.66,18.3189,18.4429,333039.0],["2013-08-09",18.3995,18.567,18.3002,18.3871,286291.0],["2013-08-12",18.3251,18.9702,18.3251,18.9082,294029.0],["2013-08-13",18.9392,18.9764,18.6725,18.9144,320627.0],["2013-08-14",18.871,19.0819,18.6663,18.9826,290966.0],["2013-08-15",18.6911,18.6911,18.3995,18.5298,449103.0],["2013-08-16",18.4057,18.5918,18.3623,18.4057,190861.0],["2013-08-19",18.3685,18.5732,18.294,18.294,270332.0],["2013-08-20",18.2878,18.6228,18.2382,18.4243,258726.0],["2013-08-21",18.3002,18.4057,18.0893,18.1017,338359.0],["2013-08-22",18.2072,18.4243,18.0645,18.4243,226647.0],["2013-08-23",18.4367,18.5174,18.232,18.4367,171517.0],["2013-08-26",18.4181,18.567,18.3747,18.4988,339971.0],["2013-08-27",18.1948,18.9888,17.9963,18.4988,876928.0],["2013-08-28",18.505,18.6104,18.0459,18.0955,777306.0],["2013-08-29",18.0707,18.5298,18.0025,18.3065,511004.0],["2013-08-30",18.3189,18.5422,17.9094,17.9529,383172.0],["2013-09-03",18.1824,18.4615,17.5248,17.5558,823732.0],["2013-09-04",17.5434,17.835,17.5372,17.7233,731042.0],["2013-09-05",17.7233,18.263,17.5868,18.0211,701865.0],["2013-09-06",18.1514,18.201,17.5744,17.6241,831792.0],["2013-09-09",17.6489,18.1638,17.4504,18.0397,600309.0],["2013-09-10",18.1762,18.3251,18.0397,18.17,368181.0],["2013-09-11",18.1328,18.1452,17.773,17.9777,525834.0],["2013-09-12",17.9404,18.3437,17.866,18.2444,514228.0],["2013-09-13",18.3313,18.5856,18.1948,18.5298,523255.0],["2013-09-16",18.7345,18.9206,18.3437,18.4305,539859.0],["2013-09-17",18.4057,18.8462,18.4057,18.6663,529058.0],["2013-09-18",18.629,18.9888,18.505,18.8958,462966.0],["2013-09-19",18.933,19.1315,18.7655,19.0447,433628.0],["2013-09-20",19.0385,19.2928,18.8462,18.933,882086.0],["2013-09-23",18.9268,18.995,18.6911,18.8462,275168.0],["2013-09-24",18.7779,19.1005,18.4801,18.8089,361572.0],["2013-09-25",18.8027,18.995,18.5918,18.9206,276297.0],["2013-09-26",18.9454,19.1439,18.4181,18.4988,388008.0],["2013-09-27",18.629,19.8945,18.4988,19.2122,1211257.0],["2013-09-30",18.9516,19.3114,18.6042,19.1439,728624.0],["2013-10-01",19.0943,19.4913,19.0447,19.299,368826.0],["2013-10-02",19.237,19.4417,19.1687,19.3486,414606.0],["2013-10-03",19.2928,19.4851,18.8648,19.0509,294512.0],["2013-10-04",19.0136,19.4603,18.8772,19.3176,228904.0],["2013-10-07",19.1005,19.4045,18.84,19.2432,284840.0],["2013-10-08",19.2432,19.268,18.7655,18.8151,339971.0],["2013-10-09",18.8772,18.9888,18.4367,18.9516,393167.0],["2013-10-10",19.2308,19.4789,19.0819,19.268,359154.0],["2013-10-11",19.1625,19.8015,19.1625,19.5347,526157.0],["2013-10-14",19.3921,19.6774,19.268,19.5782,335135.0],["2013-10-15",19.5471,19.7146,19.3052,19.4727,389620.0],["2013-10-16",19.5658,19.6278,19.4355,19.5596,301766.0],["2013-10-17",19.4417,19.6402,19.3548,19.5968,317242.0],["2013-10-18",19.7581,20.0931,19.603,19.9814,314179.0],["2013-10-21",19.9938,20.3164,19.9938,20.304,384140.0],["2013-10-22",20.3164,20.4591,19.9442,20.0744,340454.0],["2013-10-23",19.9318,20.0372,19.6836,19.8015,720080.0],["2013-10-24",19.9442,20.2295,19.8139,19.938,800842.0],["2013-10-25",18.1266,18.6104,17.6923,18.0397,4072073.0],["2013-10-28",18.0769,18.1452,17.5,17.6799,1313135.0],["2013-10-29",17.6799,17.9404,17.6179,17.8722,1238177.0],["2013-10-30",17.928,18.0893,17.7419,17.7543,489242.0],["2013-10-31",17.7109,17.9156,17.5868,17.8412,705734.0],["2013-11-01",17.8102,18.0211,17.7109,17.9156,609014.0],["2013-11-04",17.9218,18.2258,17.9156,18.201,565651.0],["2013-11-05",18.0955,18.3002,18.0335,18.2258,462483.0],["2013-11-06",18.3561,18.4739,18.1266,18.3747,801486.0],["2013-11-07",18.3871,18.5732,18.2196,18.3871,905622.0],["2013-11-08",18.3313,18.66,18.1576,18.5112,1426942.0],["2013-11-11",18.8275,19.3114,18.5546,19.1998,1224636.0],["2013-11-12",19.1129,19.3238,18.995,19.2122,831953.0],["2013-11-13",19.1439,19.572,19.1315,19.4169,639480.0],["2013-11-14",19.33,19.4479,19.0323,19.2866,623522.0],["2013-11-15",19.2494,19.7705,19.0695,19.5658,785689.0],["2013-11-18",19.572,19.9194,19.5285,19.603,620459.0],["2013-11-19",19.5906,19.8635,19.3983,19.4603,657374.0],["2013-11-20",19.4727,19.9069,19.4169,19.4913,606757.0],["2013-11-21",19.5161,19.8821,19.4107,19.8139,768279.0],["2013-11-22",19.8573,19.9194,19.5409,19.6464,941569.0],["2013-11-25",19.6526,19.9442,19.4541,19.5906,663983.0],["2013-11-26",19.634,19.8263,19.4231,19.7022,942859.0],["2013-11-27",19.6898,20.2543,19.6898,19.969,615300.0],["2013-11-29",20.0682,20.1117,19.8697,19.9194,409770.0],["2013-12-02",19.9752,19.9876,19.3548,19.4789,513906.0],["2013-12-03",19.3983,19.4789,19.1998,19.4417,373500.0],["2013-12-04",19.3548,19.6588,19.3548,19.5409,197792.0],["2013-12-05",19.5534,19.9194,19.4665,19.8697,478603.0],["2013-12-06",20.0868,20.0868,19.727,19.8511,305313.0],["2013-12-09",19.8201,19.9814,19.5658,19.696,510359.0],["2013-12-10",19.6278,19.6278,19.2432,19.361,447330.0],["2013-12-11",19.3486,19.3734,18.871,19.0074,618363.0],["2013-12-12",18.964,19.1501,18.7469,19.0199,536635.0],["2013-12-13",19.0136,19.1315,18.933,19.0943,375435.0],["2013-12-16",19.0323,19.4293,18.9888,19.3548,291288.0],["2013-12-17",19.3672,19.5347,19.2184,19.2246,465707.0],["2013-12-18",19.1998,19.4417,18.8462,19.3486,405418.0],["2013-12-19",19.299,19.5596,19.1005,19.3486,304990.0],["2013-12-20",19.3734,19.8387,19.1191,19.7891,1229956.0],["2013-12-23",19.8511,19.9814,19.6712,19.9132,394779.0],["2013-12-24",19.8697,20.0868,19.8635,19.9318,139760.0],["2013-12-26",20.0372,20.0682,19.8759,20.0248,400260.0],["2013-12-27",20.1117,20.3722,20.0931,20.3474,365118.0],["2013-12-30",20.335,20.7506,20.2916,20.5273,525512.0],["2013-12-31",20.5273,20.6266,20.4032,20.4342,458453.0],["2014-01-02",20.3784,20.3784,20.0868,20.1489,773438.0],["2014-01-03",20.1613,20.3226,19.9504,20.1737,515840.0],["2014-01-06",20.2667,20.3474,20.0558,20.2047,346902.0],["2014-01-07",20.2854,20.366,20.0931,20.3102,399615.0],["2014-01-08",20.3102,20.5149,20.2357,20.5149,891597.0],["2014-01-09",20.5149,20.5149,19.9938,20.1613,575806.0],["2014-01-10",20.1303,20.4591,19.969,20.4529,377208.0],["2014-01-13",20.335,20.4715,20.1737,20.2109,370438.0],["2014-01-14",20.2916,20.8747,20.1241,20.8375,410576.0],["2014-01-15",20.8375,21.0794,20.7382,20.8685,482472.0],["2014-01-16",20.8685,21.0484,20.4777,20.5831,557591.0],["2014-01-17",20.5831,20.8499,20.4777,20.7692,309504.0],["2014-01-21",20.8375,21.0484,20.5955,20.7692,288226.0],["2014-01-22",20.7816,20.8002,20.6017,20.7692,245185.0],["2014-01-23",20.7382,20.7382,20.4156,20.67,315791.0],["2014-01-24",20.5335,20.5335,20.0682,20.2109,603533.0],["2014-01-27",20.2109,20.5583,20.0931,20.4591,627713.0],["2014-01-28",20.4156,20.5149,20.1427,20.4901,568552.0],["2014-01-29",20.3474,20.5955,20.2543,20.2854,443461.0],["2014-01-30",20.4963,20.4963,20.1241,20.2978,541632.0],["2014-01-31",20.0248,20.3412,19.7581,19.7953,748290.0],["2014-02-03",19.7767,19.8015,18.9826,19.1873,795844.0],["2014-02-04",19.237,19.4541,18.995,19.2494,383172.0],["2014-02-05",19.1439,19.3548,18.7097,19.206,688808.0],["2014-02-06",19.2742,19.634,19.2618,19.361,508908.0],["2014-02-07",19.9442,20.9677,19.5968,20.1427,1374391.0],["2014-02-10",20.0682,20.4715,20.0682,20.2047,501010.0],["2014-02-11",20.1241,20.5893,20.0372,20.5025,645767.0],["2014-02-12",20.4591,20.8871,20.4591,20.7878,422828.0],["2014-02-13",20.5831,20.8437,20.3288,20.8065,397519.0],["2014-02-14",20.8002,20.9367,20.5397,20.8561,265013.0],["2014-02-18",20.8127,21.4268,20.7506,21.4144,555334.0],["2014-02-19",21.3462,21.5261,21.129,21.2035,320304.0],["2014-02-20",21.1911,21.5571,21.1911,21.5571,406063.0],["2014-02-21",21.5323,21.5447,21.1911,21.2283,551626.0],["2014-02-24",21.1911,21.4578,20.8437,21.2965,426374.0],["2014-02-25",21.34,21.4206,21.0608,21.098,404773.0],["2014-02-26",21.1538,21.5385,20.8933,21.4082,342872.0],["2014-02-27",21.2841,21.3896,21.098,21.1973,370276.0],["2014-02-28",21.1352,21.5881,21.1352,21.2035,486340.0],["2014-03-03",21.0546,21.2531,20.8002,21.1663,329009.0],["2014-03-04",21.4516,22.4256,21.2841,22.196,1176599.0],["2014-03-05",22.2146,22.5,21.7804,21.8052,423956.0],["2014-03-06",21.8052,21.8362,21.5447,21.6563,595312.0],["2014-03-07",21.7866,22.0844,21.4826,21.5199,759574.0],["2014-03-10",21.4392,21.768,21.2593,21.5074,547596.0],["2014-03-11",21.5695,21.6935,21.129,21.16,415735.0],["2014-03-12",21.129,21.3462,20.9801,21.2593,421054.0],["2014-03-13",21.3834,21.4454,20.7568,20.8002,445718.0],["2014-03-14",20.7878,21.3896,20.4901,20.5645,576612.0],["2014-03-17",20.6514,21.0112,20.3846,20.6824,323528.0],["2014-03-18",20.7692,21.1538,20.6576,21.0794,304668.0],["2014-03-19",21.098,21.2407,20.8437,21.0236,434434.0],["2014-03-20",20.9491,21.4516,20.763,21.4392,319498.0],["2014-03-21",21.5571,21.8921,21.5199,21.737,896917.0],["2014-03-24",21.8238,21.9169,21.2159,21.4516,286614.0],["2014-03-25",21.5199,21.8114,21.4516,21.5571,319015.0],["2014-03-26",21.6998,21.8859,20.9864,20.9988,462322.0],["2014-03-27",20.9615,21.16,20.6017,20.6762,586607.0],["2014-03-28",20.6638,21.1352,20.5335,20.7196,362055.0],["2014-03-31",20.8375,21.067,20.5025,20.9243,808096.0],["2014-04-01",21.0546,21.098,20.8995,20.9988,617718.0],["2014-04-02",20.9988,21.16,20.8313,21.067,519548.0],["2014-04-03",21.0918,21.098,20.7692,20.9491,598374.0],["2014-04-04",21.0174,21.1476,20.0682,20.4653,612560.0],["2014-04-07",20.4032,20.7754,20.1551,20.3536,624650.0],["2014-04-08",20.3784,20.9305,20.2543,20.7506,510359.0],["2014-04-09",20.8685,21.1725,20.701,21.1166,334812.0],["2014-04-10",21.129,21.129,20.4156,20.5645,546790.0],["2014-04-11",20.3412,20.6638,20.1985,20.4653,645284.0],["2014-04-14",20.7072,20.9305,20.3102,20.7878,263240.0],["2014-04-15",20.8685,21.2221,20.4839,21.1476,567424.0],["2014-04-16",21.3275,21.3275,20.5831,20.8127,713149.0],["2014-04-17",20.7506,21.0298,20.6514,20.8499,506007.0],["2014-04-21",20.8189,21.098,20.6203,20.9491,235997.0],["2014-04-22",20.9491,20.9739,20.7072,20.8747,692838.0],["2014-04-23",20.7816,21.3337,20.6576,21.2593,648024.0],["2014-04-24",21.4764,21.5012,20.794,21.3524,613688.0],["2014-04-25",22.1774,22.1774,19.8325,20.0186,1626992.0],["2014-04-28",20.0062,20.3536,19.4169,19.8635,873704.0],["2014-04-29",20.0124,20.1985,19.7705,19.9504,523416.0],["2014-04-30",19.938,20.1613,19.7208,20.0372,582416.0],["2014-05-01",19.9752,20.2854,19.7519,20.0372,595795.0],["2014-05-02",20.0682,20.2792,19.8821,19.938,436207.0],["2014-05-05",19.8077,20.0868,19.6216,19.9132,391716.0],["2014-05-06",19.7395,20.0558,19.6216,19.7519,505201.0],["2014-05-07",19.7146,19.8387,19.3921,19.572,642543.0],["2014-05-08",19.5534,20.0868,19.4417,19.4727,981386.0],["2014-05-09",19.3797,20.0496,19.3548,20.031,388653.0],["2014-05-12",20.0806,20.7134,20.0806,20.5335,402355.0],["2014-05-13",20.5645,20.7568,20.3846,20.5583,489403.0],["2014-05-14",20.4777,20.4777,20.0496,20.0496,525190.0],["2014-05-15",20.0248,20.4715,19.7022,20.4156,619492.0],["2014-05-16",20.366,20.4963,20.1365,20.4963,423956.0],["2014-05-19",20.4404,20.8933,20.4404,20.8189,260177.0],["2014-05-20",20.8189,20.8189,20.2854,20.4342,616912.0],["2014-05-21",20.4653,20.5211,20.1861,20.335,511326.0],["2014-05-22",20.3412,20.639,20.2978,20.4963,261144.0],["2014-05-23",20.5397,20.794,20.366,20.7816,370921.0],["2014-05-27",20.7816,20.8375,20.5831,20.6203,680264.0],["2014-05-28",20.639,20.7692,20.3846,20.6638,322400.0],["2014-05-29",20.7382,20.7816,20.5893,20.6638,231483.0],["2014-05-30",20.5645,20.5955,20.3784,20.397,433789.0],["2014-06-02",20.4404,20.4404,20.1055,20.304,245346.0],["2014-06-03",20.1861,20.3784,20.0806,20.1737,311116.0],["2014-06-04",20.1241,20.3102,20.0186,20.0868,275491.0],["2014-06-05",20.2109,20.9491,20.0993,20.9305,638030.0],["2014-06-06",21.0732,21.098,20.8375,20.9553,289838.0],["2014-06-09",20.9119,21.3337,20.9119,21.2159,209238.0],["2014-06-10",21.1787,21.3213,20.9553,21.3151,373662.0],["2014-06-11",21.1352,21.34,20.8561,21.0856,273879.0],["2014-06-12",21.0546,21.1663,20.8499,21.0856,168132.0],["2014-06-13",21.1228,21.3027,20.8933,21.1414,213268.0],["2014-06-16",21.098,21.2407,20.8251,20.9429,229388.0],["2014-06-17",20.8871,21.0794,20.7506,20.9491,239382.0],["2014-06-18",21.0298,21.036,20.7878,20.9429,201016.0],["2014-06-19",20.9864,21.0422,20.7568,20.8065,158782.0],["2014-06-20",20.8065,20.9367,20.6576,20.9243,821798.0],["2014-06-23",20.9429,21.0856,20.8437,21.0298,192150.0],["2014-06-24",20.9926,21.3586,20.9181,20.9491,279521.0],["2014-06-25",20.8809,21.2097,20.7692,21.1849,246797.0],["2014-06-26",21.1849,21.3834,20.9739,21.371,202467.0],["2014-06-27",21.2035,21.6998,21.2035,21.6377,480537.0],["2014-06-30",21.5881,21.6873,21.4144,21.5695,237770.0],["2014-07-01",21.6563,21.9603,21.4206,21.7866,415412.0],["2014-07-02",21.8052,21.8859,21.5447,21.5695,227131.0],["2014-07-03",21.6253,21.9169,21.4516,21.8797,196503.0],["2014-07-07",21.737,21.7432,21.495,21.5447,286130.0],["2014-07-08",21.433,21.5447,21.129,21.4206,280004.0],["2014-07-09",21.4764,21.5881,21.3462,21.4268,224552.0],["2014-07-10",21.0484,21.2159,20.9243,21.0856,273073.0],["2014-07-11",21.0298,21.0918,20.8685,20.9491,255018.0],["2014-07-14",21.1166,21.1725,20.8809,21.0236,252923.0],["2014-07-15",21.0608,21.1104,20.5831,20.7692,294190.0],["2014-07-16",20.9057,20.9057,20.3288,20.8002,276458.0],["2014-07-17",20.7258,20.9801,20.4404,20.7072,399131.0],["2014-07-18",20.6576,21.0794,20.5893,21.0422,308214.0],["2014-07-21",20.9491,21.0422,20.7692,20.9429,192795.0],["2014-07-22",20.9926,21.3275,20.9739,21.0794,249538.0],["2014-07-23",21.098,21.3772,21.0174,21.2035,376241.0],["2014-07-24",21.2841,21.6625,21.1538,21.5633,603694.0],["2014-07-25",19.1067,19.9256,19.1067,19.5968,1960514.0],["2014-07-28",19.5968,19.8325,19.3052,19.8201,516001.0],["2014-07-29",19.8511,19.9132,19.665,19.727,438625.0],["2014-07-30",19.7829,20.0372,19.634,19.8697,311600.0],["2014-07-31",19.7208,19.8697,19.4231,19.4231,479086.0],["2014-08-01",19.4479,19.5906,19.299,19.4169,437497.0],["2014-08-04",19.4789,19.9069,19.4107,19.8697,322239.0],["2014-08-05",19.7457,20.2047,19.7395,20.0372,302572.0],["2014-08-06",19.9504,20.428,19.9504,20.1737,328203.0],["2014-08-07",20.2792,20.5583,20.2233,20.3226,280649.0],["2014-08-08",20.3226,20.8375,20.3226,20.6328,413156.0],["2014-08-11",20.7196,21.0546,20.7072,20.8685,372856.0],["2014-08-12",20.8065,20.9553,20.4094,20.4466,364796.0],["2014-08-13",20.5521,20.6886,20.4094,20.4466,326591.0],["2014-08-14",20.4715,20.4963,20.2978,20.4653,273718.0],["2014-08-15",20.6452,20.6452,20.2357,20.4529,326591.0],["2014-08-18",20.5335,20.6079,20.4032,20.6079,458936.0],["2014-08-19",20.6266,20.8002,20.5273,20.7692,246958.0],["2014-08-20",20.6948,20.6948,20.4777,20.5645,178610.0],["2014-08-21",20.5831,20.9739,20.4466,20.9553,322078.0],["2014-08-22",20.9429,21.0112,20.4466,20.4529,505846.0],["2014-08-25",20.5955,20.7258,20.3536,20.5521,305958.0],["2014-08-26",20.6266,20.7754,20.4032,20.6762,328364.0],["2014-08-27",20.7754,20.8002,20.4777,20.5335,200372.0],["2014-08-28",20.4156,20.6452,20.2543,20.3598,306602.0],["2014-08-29",20.397,20.6886,20.2854,20.6079,221166.0],["2014-09-02",20.701,20.7196,20.5025,20.6762,290321.0],["2014-09-03",20.7444,20.7816,20.5211,20.5769,202790.0],["2014-09-04",20.5583,20.7444,20.3102,20.335,236642.0],["2014-09-05",20.2419,20.5583,20.2419,20.4901,183446.0],["2014-09-08",20.4591,20.6079,20.2047,20.3288,396230.0],["2014-09-09",20.2481,20.5459,20.1613,20.2543,244057.0],["2014-09-10",20.2419,20.5459,20.2171,20.5335,175386.0],["2014-09-11",20.4466,20.6824,20.4466,20.6266,254857.0],["2014-09-12",20.5645,20.701,20.3598,20.4156,381722.0],["2014-09-15",20.3846,20.4094,20.0496,20.2543,298704.0],["2014-09-16",20.2543,20.273,20.062,20.2047,268720.0],["2014-09-17",20.1737,20.3226,20.0744,20.1551,197954.0],["2014-09-18",20.2916,20.67,20.1613,20.5955,334490.0],["2014-09-19",20.6079,20.6824,20.1985,20.3722,803421.0],["2014-09-22",20.2109,20.366,19.9752,20.0806,312728.0],["2014-09-23",20.0062,20.1613,19.8387,19.8449,295641.0],["2014-09-24",19.8883,20.1055,19.7581,20.0558,181834.0],["2014-09-25",20.0248,20.0248,19.4603,19.5596,250988.0],["2014-09-26",19.5844,19.6712,19.4169,19.634,228098.0],["2014-09-29",19.3734,19.9442,19.3734,19.8759,343356.0],["2014-09-30",19.9007,20.0496,19.3859,19.3859,355930.0],["2014-10-01",19.33,19.6154,19.1563,19.4045,424923.0],["2014-10-02",19.4107,19.9628,19.4107,19.7643,386880.0],["2014-10-03",19.9442,19.9442,19.3672,19.5037,357058.0],["2014-10-06",19.4975,19.4975,18.9764,19.2246,416702.0],["2014-10-07",19.0819,19.268,18.6911,18.7407,506652.0],["2014-10-08",18.6663,19.3362,18.4491,19.3114,607079.0],["2014-10-09",19.3548,19.3548,18.7903,18.9206,349320.0],["2014-10-10",18.7779,19.0385,18.5918,18.5918,456841.0],["2014-10-13",18.629,19.5596,18.4243,18.9516,550014.0],["2014-10-14",19.1501,19.3672,18.8462,18.9516,613527.0],["2014-10-15",18.6476,19.665,18.6476,19.6526,1012014.0],["2014-10-16",19.3672,19.7891,19.0943,19.5658,466352.0],["2014-10-17",19.8263,19.8325,19.3983,19.5099,427825.0],["2014-10-20",19.3797,19.5658,19.2122,19.5409,445234.0],["2014-10-21",19.7022,19.9628,19.6526,19.9256,476830.0],["2014-10-22",20.0558,20.0993,19.5347,19.5534,370921.0],["2014-10-23",19.8511,20.0372,19.8015,19.8387,814866.0],["2014-10-24",20.1303,20.639,19.5409,20.3908,846300.0],["2014-10-27",20.3536,20.4839,19.2618,20.4466,470220.0],["2014-10-28",20.4963,21.0732,20.4529,21.0174,458453.0],["2014-10-29",20.9926,21.1228,20.7196,20.7816,289838.0],["2014-10-30",20.7382,20.9367,20.4901,20.8065,423634.0],["2014-10-31",21.2407,21.2407,20.8499,21.1166,478603.0],["2014-11-03",21.1911,21.4268,21.1104,21.1538,276136.0],["2014-11-04",21.0794,21.5199,21.0732,21.5012,260338.0],["2014-11-05",21.5633,21.6067,21.1166,21.2531,267270.0],["2014-11-06",21.3027,21.3958,21.1104,21.2903,274040.0],["2014-11-07",21.2593,21.402,21.0298,21.3958,225519.0],["2014-11-10",21.3089,21.3834,21.0608,21.3772,225035.0],["2014-11-11",21.3958,21.3958,21.1042,21.3586,208432.0],["2014-11-12",21.2717,21.4516,21.2283,21.4144,211978.0],["2014-11-13",21.3586,21.5385,21.2283,21.2717,259693.0],["2014-11-14",21.3089,21.5447,21.1787,21.4578,166036.0],["2014-11-17",21.3586,21.3586,21.067,21.1725,158460.0],["2014-11-18",21.1787,21.4826,21.1538,21.1787,161845.0],["2014-11-19",21.2159,21.3275,20.8871,21.0732,177642.0],["2014-11-20",20.9491,21.4144,20.9119,21.3834,210688.0],["2014-11-21",21.6067,21.6067,21.2221,21.3337,208109.0],["2014-11-24",21.3275,21.6439,21.2779,21.5633,226808.0],["2014-11-25",21.6315,21.9355,21.4578,21.6315,366085.0],["2014-11-26",21.6005,21.6439,21.4268,21.6067,207948.0],["2014-11-28",21.5695,22.0471,21.5012,21.5385,209721.0],["2014-12-01",21.5074,21.9293,21.3027,21.6625,356252.0],["2014-12-02",21.6873,21.9355,21.2841,21.8734,158621.0],["2014-12-03",21.9665,22.2208,21.706,22.0223,261144.0],["2014-12-04",22.0285,22.0968,21.861,21.9107,235997.0],["2014-12-05",21.8983,22.7667,21.8983,22.5,449748.0],["2014-12-08",22.4752,22.5806,21.9355,21.9851,233579.0],["2014-12-09",21.706,22.6489,21.6873,22.6427,265980.0],["2014-12-10",22.5372,22.7605,21.9231,22.0347,332233.0],["2014-12-11",22.2208,22.4256,21.7184,21.7804,334168.0],["2014-12-12",21.5385,21.5819,21.1725,21.1973,602404.0],["2014-12-15",21.3648,21.5012,21.0236,21.0298,372533.0],["2014-12-16",20.9367,21.6005,20.9243,21.2097,340293.0],["2014-12-17",21.2097,21.6253,20.9057,21.6191,478925.0],["2014-12-18",21.9293,22.196,21.5819,21.9479,353028.0],["2014-12-19",21.9231,21.9417,21.6811,21.9045,1504157.0],["2014-12-22",21.9169,22.2208,21.7928,22.1712,284196.0],["2014-12-23",22.2953,22.5248,22.1092,22.2395,257114.0],["2014-12-24",22.1712,22.5248,22.0285,22.3325,82857.0],["2014-12-26",22.4256,22.5744,22.3511,22.4069,144113.0],["2014-12-29",22.3883,22.6613,22.1402,22.4504,169260.0],["2014-12-30",22.4069,22.6117,22.3511,22.5,191506.0],["2014-12-31",22.5806,22.6365,22.0658,22.072,229871.0],["2015-01-02",22.0471,22.2395,21.6439,22.0596,178932.0],["2015-01-05",21.8548,22.103,21.6501,21.7556,237770.0],["2015-01-06",21.7618,21.8921,21.2903,21.3524,276297.0],["2015-01-07",21.5074,21.6749,21.1352,21.3958,215847.0],["2015-01-08",21.6129,22.1278,21.6129,21.9231,204885.0],["2015-01-09",21.9045,21.9603,21.7308,21.7928,229871.0],["2015-01-12",21.7804,21.9417,21.4764,21.8424,216975.0],["2015-01-13",22.0844,22.5434,21.7494,22.0347,261305.0],["2015-01-14",21.8486,22.1898,21.7246,21.9479,193440.0],["2015-01-15",22.0347,22.0347,21.3896,21.4516,323528.0],["2015-01-16",21.402,21.7122,21.1849,21.6005,261950.0],["2015-01-20",21.6687,22.0223,21.1849,21.2469,337230.0],["2015-01-21",21.2407,21.495,20.9988,21.1476,185702.0],["2015-01-22",21.2407,21.34,20.8437,21.3027,340132.0],["2015-01-23",21.3648,21.4764,21.2407,21.371,381077.0],["2015-01-26",21.371,21.5199,21.0546,21.3958,283873.0],["2015-01-27",21.2097,21.2965,20.8747,21.1042,203757.0],["2015-01-28",21.3648,21.4764,20.9057,21.0856,271300.0],["2015-01-29",21.1476,21.2655,20.8623,21.2655,345452.0],["2015-01-30",21.1787,21.3586,20.8747,20.9491,397842.0],["2015-02-02",21.067,21.067,20.5211,20.763,540181.0],["2015-02-03",20.9119,21.2159,20.7568,21.1538,390588.0],["2015-02-04",21.1787,21.3089,21.0236,21.0422,437658.0],["2015-02-05",21.2035,21.6129,21.067,21.5199,475701.0],["2015-02-06",20.8747,20.8747,19.0199,19.0261,1872016.0],["2015-02-09",18.9578,19.3424,18.6787,18.7221,662693.0],["2015-02-10",18.7903,19.1191,18.4926,19.0074,491821.0],["2015-02-11",19.0261,19.361,18.9454,19.1501,498269.0],["2015-02-12",19.2928,19.4789,19.2494,19.4789,399292.0],["2015-02-13",19.5844,19.7767,19.3859,19.6216,376241.0],["2015-02-17",19.5534,19.8697,19.5534,19.6588,431694.0],["2015-02-18",19.572,19.8573,19.572,19.8325,399454.0],["2015-02-19",19.7333,20.0,19.634,19.9318,334168.0],["2015-02-20",19.8573,20.0434,19.7953,19.9876,360443.0],["2015-02-23",19.9876,20.0868,19.7891,20.0186,327881.0],["2015-02-24",19.9752,20.1737,19.9132,20.1117,249860.0],["2015-02-25",20.0124,20.0931,19.7643,19.8945,583544.0],["2015-02-26",19.8511,20.1613,19.8511,20.0062,433144.0],["2015-02-27",19.9132,20.0931,19.8449,20.0,732170.0],["2015-03-02",19.969,20.2667,19.9132,20.0,467802.0],["2015-03-03",19.9007,20.0062,19.8387,19.9007,520676.0],["2015-03-04",19.7891,20.062,19.7581,20.0372,432177.0],["2015-03-05",20.0496,20.0931,19.7457,19.8697,430243.0],["2015-03-06",19.7146,19.8511,19.5037,19.5471,235513.0],["2015-03-09",20.031,20.4901,20.031,20.4218,691226.0],["2015-03-10",20.3226,20.5831,20.2295,20.4963,596440.0],["2015-03-11",20.397,20.5707,20.273,20.4839,354156.0],["2015-03-12",20.0744,20.4715,19.9628,20.3846,510198.0],["2015-03-13",20.3722,20.3722,20.0434,20.2792,354801.0],["2015-03-16",20.4094,20.5211,20.1923,20.4466,284357.0],["2015-03-17",20.366,20.6576,20.2854,20.4342,475701.0],["2015-03-18",20.4032,20.5087,20.1675,20.4404,790202.0],["2015-03-19",20.4032,20.5087,20.2667,20.3784,391716.0],["2015-03-20",20.5211,20.6017,20.304,20.4777,720886.0],["2015-03-23",20.3908,20.4591,20.1737,20.1985,411382.0],["2015-03-24",20.1613,20.397,19.9938,20.2357,298381.0],["2015-03-25",20.2543,20.2543,19.8573,19.8573,313534.0],["2015-03-26",19.8387,20.0248,19.6464,19.8635,328526.0],["2015-03-27",19.8139,20.0062,19.603,20.0,510520.0],["2015-03-30",20.1179,20.4839,20.0558,20.4218,364473.0],["2015-03-31",20.2916,20.4591,20.2171,20.397,326752.0],["2015-04-01",20.2667,20.428,19.9876,20.3908,314662.0],["2015-04-02",20.366,20.5397,18.6166,20.4466,291450.0],["2015-04-06",20.2047,20.3474,19.8573,20.3226,275974.0],["2015-04-07",20.2978,20.2978,19.8883,19.9566,432177.0],["2015-04-08",19.938,20.2419,19.8759,20.2047,466029.0],["2015-04-09",20.2109,20.4218,20.1241,20.3474,238415.0],["2015-04-10",20.397,20.428,20.1675,20.4218,161522.0],["2015-04-13",20.3908,20.5087,20.3598,20.4653,271783.0],["2015-04-14",20.5335,20.5645,20.3164,20.4839,276297.0],["2015-04-15",20.4529,20.6203,20.3846,20.4591,296124.0],["2015-04-16",20.3846,20.5955,20.2978,20.397,274201.0],["2015-04-17",20.2233,20.4094,19.8325,19.8449,506490.0],["2015-04-20",19.938,20.2543,19.9318,20.2047,421216.0],["2015-04-21",20.3164,20.3412,20.031,20.2109,430243.0],["2015-04-22",20.2667,20.8375,20.0931,20.5645,429437.0],["2015-04-23",20.4901,21.2469,20.428,21.1973,691709.0],["2015-04-24",19.696,20.1365,18.567,18.6104,1962932.0],["2015-04-27",18.6538,19.0323,18.1141,18.505,1125176.0],["2015-04-28",18.5608,19.0199,18.5112,18.9268,754738.0],["2015-04-29",18.8648,19.0509,18.8524,18.933,458130.0],["2015-04-30",18.8648,19.0447,18.6104,18.7779,738457.0],["2015-05-01",18.7965,19.1191,18.6166,18.7655,502622.0],["2015-05-04",18.7965,19.1811,18.7965,18.8896,699124.0],["2015-05-05",18.8834,19.0571,18.5856,18.6352,556785.0],["2015-05-06",18.6911,18.8586,18.5856,18.84,421054.0],["2015-05-07",18.8089,19.1253,18.8089,18.9764,451521.0],["2015-05-08",19.1191,19.2184,19.0199,19.0571,406546.0],["2015-05-11",19.0261,19.4231,19.0261,19.2184,464256.0],["2015-05-12",19.1563,19.2494,18.9888,19.0447,571132.0],["2015-05-13",19.1191,19.2928,19.0509,19.1625,571293.0],["2015-05-14",19.2246,19.4417,19.2246,19.3114,265013.0],["2015-05-15",19.3052,19.4479,19.1998,19.2494,416702.0],["2015-05-18",19.1501,19.5534,19.0695,19.4355,344001.0],["2015-05-19",19.4789,19.4789,19.2432,19.4169,312083.0],["2015-05-20",19.4541,19.5471,19.2246,19.237,329654.0],["2015-05-21",19.1935,19.33,19.0447,19.1749,458453.0],["2015-05-22",19.1749,19.268,18.9702,18.9826,583866.0],["2015-05-26",18.84,19.2618,18.7655,19.1501,647379.0],["2015-05-27",19.2184,19.5347,19.0819,19.4603,458775.0],["2015-05-28",19.3548,19.7333,19.3548,19.6154,576935.0],["2015-05-29",19.5409,19.6464,19.0074,19.2246,810191.0],["2015-06-01",19.3486,19.5347,19.1439,19.3548,516646.0],["2015-06-02",19.3114,19.5596,19.2184,19.4045,467641.0],["2015-06-03",19.4727,19.6092,19.299,19.5099,334812.0],["2015-06-04",19.4851,19.5223,19.1998,19.2308,372211.0],["2015-06-05",19.237,19.4231,19.0199,19.4045,377208.0],["2015-06-08",19.3548,19.4913,19.1377,19.1935,480537.0],["2015-06-09",19.1749,19.2556,18.933,19.1377,390265.0],["2015-06-10",19.2432,19.5409,19.2432,19.4665,394940.0],["2015-06-11",19.4975,19.572,19.3176,19.3424,378336.0],["2015-06-12",19.3114,19.3548,19.1749,19.2618,249538.0],["2015-06-15",19.1749,19.3797,18.9826,19.2928,337714.0],["2015-06-16",19.237,19.4293,19.1935,19.3114,266625.0],["2015-06-17",19.3114,19.4479,19.2308,19.2866,284679.0],["2015-06-18",19.3424,19.4231,19.2184,19.3052,485696.0],["2015-06-19",19.3362,19.4727,19.1439,19.3238,685100.0],["2015-06-22",19.4169,19.5285,19.2246,19.2866,380754.0],["2015-06-23",19.237,19.3114,19.1935,19.2556,478764.0],["2015-06-24",19.1687,19.1998,18.8462,18.9144,643349.0],["2015-06-25",19.0323,19.2742,18.7841,19.2432,365602.0],["2015-06-26",19.2804,19.2804,18.933,19.1129,803098.0],["2015-06-29",18.9888,18.9888,18.7283,18.7531,546790.0],["2015-06-30",18.9206,18.9702,18.6228,18.6228,571132.0],["2015-07-01",18.7593,18.902,18.6352,18.6787,629325.0],["2015-07-02",18.6166,18.902,18.5856,18.6663,469737.0],["2015-07-06",18.4801,18.5236,18.1638,18.2444,378820.0],["2015-07-07",18.2382,18.2382,17.835,18.1141,391555.0],["2015-07-08",17.9466,18.0521,17.562,17.6799,579675.0],["2015-07-09",17.9156,18.0397,17.5993,17.5993,396068.0],["2015-07-10",17.773,17.9591,17.6365,17.8784,378014.0],["2015-07-13",17.9591,18.1328,17.866,18.0459,200533.0],["2015-07-14",18.0273,18.2692,18.0273,18.2072,368181.0],["2015-07-15",18.2506,18.3623,18.1017,18.1824,414284.0],["2015-07-16",18.2754,18.4367,18.1886,18.2568,567585.0],["2015-07-17",18.2506,18.3375,17.9963,18.3189,967684.0],["2015-07-20",18.3747,18.4243,18.139,18.1762,471994.0],["2015-07-21",18.1203,18.3251,18.0025,18.1328,255018.0],["2015-07-22",17.9839,18.0645,17.7978,17.9094,295641.0],["2015-07-23",18.0025,18.3002,17.8164,17.835,514067.0],["2015-07-24",19.8511,21.6873,19.572,20.9677,2441535.0],["2015-07-27",20.9057,20.9429,20.5955,20.6079,1465953.0],["2015-07-28",20.701,20.7196,20.273,20.2978,1133397.0],["2015-07-29",20.2543,20.5831,20.2295,20.2357,493272.0],["2015-07-30",20.1613,20.8623,20.1117,20.794,888051.0],["2015-07-31",20.794,20.8933,20.5087,20.7754,493272.0],["2015-08-03",20.763,20.9305,20.273,20.5521,564522.0],["2015-08-04",20.5583,20.7382,20.4653,20.6266,541148.0],["2015-08-05",20.8002,20.8499,20.6017,20.7816,469414.0],["2015-08-06",20.7196,20.8127,20.304,20.4342,430082.0],["2015-08-07",20.397,20.5087,20.2792,20.4529,354962.0],["2015-08-10",20.4963,20.7196,20.3598,20.7196,571293.0],["2015-08-11",20.5397,20.5397,20.1055,20.3226,524706.0],["2015-08-12",20.304,20.366,19.8325,20.2419,460548.0],["2015-08-13",20.273,20.3846,20.0806,20.1551,328848.0],["2015-08-14",20.0993,20.4342,20.0993,20.2543,893854.0],["2015-08-17",20.1613,20.5707,20.062,20.5087,485212.0],["2015-08-18",20.5645,20.639,19.634,20.1923,358186.0],["2015-08-19",20.1365,20.2233,19.3424,19.6154,1394864.0],["2015-08-20",19.4727,19.5906,19.0571,19.0633,778435.0],["2015-08-21",18.8089,19.0385,18.4677,18.5732,1103414.0],["2015-08-24",17.7792,18.3809,17.4442,17.9963,1376003.0],["2015-08-25",18.3809,18.3809,17.773,17.8164,871286.0],["2015-08-26",18.232,18.3561,17.8784,18.1824,1085843.0],["2015-08-27",18.3871,18.7593,17.9963,18.5546,688969.0],["2015-08-28",18.5484,18.7407,18.4367,18.6725,506329.0],["2015-08-31",18.6228,18.8958,18.598,18.8462,924160.0],["2015-09-01",18.5236,18.6973,18.1514,18.2444,640448.0],["2015-09-02",18.5422,18.6352,18.0645,18.3747,443300.0],["2015-09-03",18.3685,18.4305,18.0521,18.1948,635773.0],["2015-09-04",18.0583,18.2072,17.8288,17.866,648024.0],["2015-09-08",18.0893,18.4181,17.9591,18.3189,877573.0],["2015-09-09",18.3685,18.4305,18.0459,18.0583,630614.0],["2015-09-10",18.0521,18.3065,18.0149,18.2072,583222.0],["2015-09-11",18.0707,18.139,17.9032,18.0087,438142.0],["2015-09-14",18.1141,18.2444,17.9715,18.0955,401227.0],["2015-09-15",18.1948,18.4181,18.0335,18.3313,426696.0],["2015-09-16",18.4119,18.4988,18.3065,18.3933,315307.0],["2015-09-17",18.4057,18.7469,18.2134,18.5422,584028.0],["2015-09-18",18.3437,18.6849,18.294,18.4367,810514.0],["2015-09-21",18.5484,18.5918,18.2444,18.4429,419765.0],["2015-09-22",18.2444,18.2754,18.0645,18.232,262756.0],["2015-09-23",18.232,18.2816,17.9404,18.0769,295802.0],["2015-09-24",17.9715,18.3065,17.8722,18.232,385913.0],["2015-09-25",18.4243,18.4243,18.0645,18.17,413639.0],["2015-09-28",18.0769,18.1638,17.8846,17.9839,381077.0],["2015-09-29",18.0521,18.0645,17.8722,18.0273,538569.0],["2015-09-30",18.1452,18.3871,18.0025,18.0955,636740.0],["2015-10-01",18.1638,18.2568,17.7109,18.0211,1071819.0],["2015-10-02",17.8412,18.17,17.6923,18.1452,580965.0],["2015-10-05",18.3809,19.0012,17.7978,18.9702,573066.0],["2015-10-06",19.0323,19.268,18.9764,19.1935,712504.0],["2015-10-07",19.2742,19.4851,19.1998,19.4169,839368.0],["2015-10-08",19.4603,19.8883,19.3486,19.8511,603694.0],["2015-10-09",19.9566,20.0682,19.8015,20.0496,458130.0],["2015-10-12",20.0186,20.0744,19.8325,20.0682,347225.0],["2015-10-13",20.0496,20.2357,19.9504,20.0744,361733.0],["2015-10-14",20.0372,20.1303,19.8697,19.8759,413639.0],["2015-10-15",19.9752,20.1861,19.634,20.1365,409448.0],["2015-10-16",20.2171,20.2171,19.8511,20.0372,331427.0],["2015-10-19",19.9876,20.0931,19.8139,20.0744,355124.0],["2015-10-20",20.062,20.2047,19.9442,20.2047,357380.0],["2015-10-21",20.2605,20.2605,19.8263,19.8759,459581.0],["2015-10-22",19.9132,20.3722,19.9069,20.2854,630776.0],["2015-10-23",22.1154,26.5261,22.1092,25.9615,6285349.0],["2015-10-26",24.969,25.4342,24.5347,24.7705,2933034.0],["2015-10-27",24.5844,26.0546,24.3486,25.67,2102854.0],["2015-10-28",25.6203,26.0298,25.273,25.8499,1216899.0],["2015-10-29",25.6079,26.1476,25.428,25.6886,915938.0],["2015-10-30",25.5831,26.2159,25.5831,25.6824,700253.0],["2015-11-02",25.6266,26.4392,25.4342,26.2531,776984.0],["2015-11-03",26.3772,27.2705,26.1414,27.0596,1419688.0],["2015-11-04",27.0471,27.4752,26.768,27.2208,1202874.0],["2015-11-05",27.2891,27.4442,26.9603,27.165,563072.0],["2015-11-06",27.1092,27.7481,26.9355,27.5931,583866.0],["2015-11-09",27.4814,27.4814,26.9851,27.3449,755706.0],["2015-11-10",27.3759,27.4566,27.0968,27.4069,412833.0],["2015-11-11",27.4318,27.7171,27.3139,27.4628,368342.0],["2015-11-12",27.2333,27.4132,26.6998,27.0409,339648.0],["2015-11-13",26.83,26.9603,26.3027,26.6998,510198.0],["2015-11-16",26.6315,26.799,26.5136,26.7928,584350.0],["2015-11-17",27.2953,27.5124,26.9107,27.0161,473122.0],["2015-11-18",27.0099,27.2146,26.9355,27.1092,550498.0],["2015-11-19",27.0099,27.2519,26.7928,26.83,509714.0],["2015-11-20",26.9789,27.0968,26.7804,26.8176,463289.0],["2015-11-23",26.6873,26.768,26.0546,26.2283,1145165.0],["2015-11-24",26.0546,26.2097,25.6824,25.9615,1011046.0],["2015-11-25",26.067,26.9479,25.9429,26.7494,1781260.0],["2015-11-27",26.9169,27.5558,26.7494,27.2891,482955.0],["2015-11-30",27.3573,27.835,27.3511,27.3635,717340.0],["2015-12-01",27.5496,27.804,27.3077,27.7171,591604.0],["2015-12-02",27.7543,28.1514,27.5372,27.9839,664466.0],["2015-12-03",28.1203,28.2444,27.6117,27.6799,751676.0],["2015-12-04",27.7916,28.2692,27.6985,28.2258,440398.0],["2015-12-07",28.1638,28.3871,28.0025,28.0645,491982.0],["2015-12-08",27.9032,28.201,27.6179,28.0025,475379.0],["2015-12-09",27.8536,28.0521,27.5,27.5434,476185.0],["2015-12-10",27.4318,27.5682,27.0782,27.3077,442172.0],["2015-12-11",26.9851,27.2333,26.8548,27.0782,544534.0],["2015-12-14",27.0099,27.2643,26.2097,26.7928,732170.0],["2015-12-15",26.9851,27.2333,26.6501,26.9789,445396.0],["2015-12-16",27.1588,27.5124,26.8797,27.5,629486.0],["2015-12-17",27.5,27.6675,26.7928,26.8052,524867.0],["2015-12-18",26.799,26.8238,26.34,26.5136,1825106.0],["2015-12-21",26.6998,26.8983,26.2159,26.6067,401549.0],["2015-12-22",26.6935,26.6935,26.3834,26.5881,432661.0],["2015-12-23",26.6687,27.0534,26.6377,26.7618,206497.0],["2015-12-24",26.7122,26.8238,26.4764,26.6935,179416.0],["2015-12-28",26.6563,26.861,26.3089,26.6377,265174.0],["2015-12-29",26.6749,26.8983,26.5385,26.6749,348676.0],["2015-12-30",26.6253,26.6935,26.3648,26.4826,240994.0],["2015-12-31",26.4082,26.4578,25.9305,25.9988,425407.0],["2016-01-04",25.5335,25.6203,24.6588,25.2047,751031.0],["2016-01-05",25.1675,25.2978,24.5347,24.7643,412994.0],["2016-01-06",24.4727,24.6216,23.5856,23.9578,1261390.0],["2016-01-07",23.567,23.7655,23.1638,23.294,652538.0],["2016-01-08",23.3127,23.505,22.9404,23.0025,684616.0],["2016-01-11",23.1762,23.3437,22.7854,23.1514,447008.0],["2016-01-12",23.3623,23.6228,22.9591,23.5732,631743.0],["2016-01-13",23.6911,23.8275,22.6613,22.7295,453617.0],["2016-01-14",22.897,23.6973,22.6179,23.2754,713955.0],["2016-01-15",22.7357,22.9466,22.2333,22.562,609981.0],["2016-01-19",22.7047,22.7543,22.0285,22.3015,555334.0],["2016-01-20",21.9603,23.2506,21.9293,22.9839,840336.0],["2016-01-21",23.1141,23.3809,22.4007,22.6923,437980.0],["2016-01-22",22.928,23.1948,21.7184,23.1203,309182.0],["2016-01-25",23.0769,23.201,22.7233,22.8102,299187.0],["2016-01-26",22.8474,23.3499,22.8226,23.294,396713.0],["2016-01-27",23.1452,23.3561,22.5931,22.7295,457808.0],["2016-01-28",22.8598,23.0025,22.5434,22.6861,311922.0],["2016-01-29",22.8288,23.1824,22.6861,23.1824,814866.0],["2016-02-01",22.928,23.8089,22.6303,23.6849,723627.0],["2016-02-02",23.567,23.6973,22.8288,22.8288,602727.0],["2016-02-03",22.9218,23.17,22.3139,22.5682,917067.0],["2016-02-04",22.4504,22.804,22.3325,22.5806,788752.0],["2016-02-05",24.2742,24.5037,20.7134,21.8114,1478526.0],["2016-02-08",21.5571,22.5186,21.1352,22.1154,914810.0],["2016-02-09",21.768,22.5868,21.464,22.2519,650926.0],["2016-02-10",22.3263,22.8226,22.2208,22.2767,690903.0],["2016-02-11",22.0534,22.6179,21.9913,22.3697,387525.0],["2016-02-12",22.5558,22.773,22.3945,22.5186,425890.0],["2016-02-16",22.6551,23.4181,22.5931,23.3127,561460.0],["2016-02-17",23.4119,24.0385,23.3685,23.8337,757640.0],["2016-02-18",23.9516,24.572,23.8586,24.3486,836144.0],["2016-02-19",24.2928,25.0806,24.2928,24.7395,838724.0],["2016-02-22",24.9566,25.2543,24.7705,24.9194,666884.0],["2016-02-23",24.8139,24.9194,23.6787,23.8275,771987.0],["2016-02-24",23.6476,24.33,23.6476,24.237,368181.0],["2016-02-25",24.361,24.6836,24.1005,24.603,367697.0],["2016-02-26",24.696,24.7395,24.1563,24.3176,337875.0],["2016-02-29",24.3486,25.2481,24.3486,24.5099,452327.0],["2016-03-01",24.603,25.0931,24.3983,25.0806,399131.0],["2016-03-02",24.9814,25.273,24.6216,25.2543,402839.0],["2016-03-03",25.1551,25.4218,24.5099,24.9069,437013.0],["2016-03-04",24.969,25.2667,24.237,25.2481,345129.0],["2016-03-07",25.0558,25.2978,24.9442,25.0682,519386.0],["2016-03-08",24.9752,25.0744,24.3362,24.3734,471349.0],["2016-03-09",24.4913,24.9876,24.2184,24.9752,328364.0],["2016-03-10",25.1241,25.1241,24.1935,24.3921,353350.0],["2016-03-11",24.5534,24.9504,24.3859,24.9442,396874.0],["2016-03-14",24.9442,25.0372,24.5844,24.6278,410738.0],["2016-03-15",24.6092,24.9628,24.4603,24.603,305474.0],["2016-03-16",24.4417,24.9007,24.3797,24.6278,314179.0],["2016-03-17",24.206,25.0434,24.206,24.969,443139.0],["2016-03-18",25.0931,25.2047,24.6526,24.8077,830986.0],["2016-03-21",24.7829,24.9069,24.4355,24.7333,250182.0],["2016-03-22",24.6092,24.9938,24.5347,24.8325,217942.0],["2016-03-23",24.8077,24.8077,24.3859,24.3859,221972.0],["2016-03-24",24.2866,24.5782,24.1005,24.5223,214074.0],["2016-03-28",24.6526,24.7333,24.2804,24.3921,268559.0],["2016-03-29",24.4107,25.3412,24.3362,25.1427,544534.0],["2016-03-30",25.2481,25.3536,24.5285,25.2171,222778.0],["2016-03-31",25.2171,25.4218,25.0248,25.0434,419120.0],["2016-04-01",24.8945,25.2481,24.4293,25.1303,273395.0],["2016-04-04",25.2295,25.2916,24.8387,24.9814,251633.0],["2016-04-05",24.6402,25.0682,24.5347,24.7705,319498.0],["2016-04-06",24.8449,24.9318,24.4975,24.8449,162167.0],["2016-04-07",24.6092,24.9069,24.1935,24.2928,304990.0],["2016-04-08",24.4107,24.572,24.1873,24.2122,171194.0],["2016-04-11",24.3797,24.634,24.1935,24.1998,170872.0],["2016-04-12",24.1935,24.2184,23.7283,23.9578,368503.0],["2016-04-13",24.1377,24.6588,24.0695,24.4107,423311.0],["2016-04-14",24.3424,24.4293,24.1315,24.2742,163134.0],["2016-04-15",24.2432,24.4231,24.0881,24.1501,159266.0],["2016-04-18",24.1005,24.237,23.9578,24.1439,187153.0],["2016-04-19",24.268,24.361,23.8586,23.9082,249215.0],["2016-04-20",23.9454,24.603,23.8213,24.4107,304346.0],["2016-04-21",24.3921,24.3921,24.0074,24.1005,234546.0],["2016-04-22",24.0136,24.5223,24.0136,24.4417,265013.0],["2016-04-25",24.4603,24.6898,24.299,24.4417,280649.0],["2016-04-26",24.4603,24.6278,24.206,24.5844,246152.0],["2016-04-27",24.3797,24.9069,24.2618,24.8139,515195.0],["2016-04-28",26.0546,28.3127,25.9739,27.4442,1847191.0],["2016-04-29",27.0037,27.1278,25.9739,26.3027,662210.0],["2016-05-02",26.34,26.6129,25.6203,26.0236,517613.0],["2016-05-03",25.7196,25.9739,25.4963,25.5397,335135.0],["2016-05-04",25.3226,25.7134,25.1861,25.366,388814.0],["2016-05-05",25.4156,25.4963,25.0248,25.304,392522.0],["2016-05-06",25.1923,25.5583,24.938,25.5459,384623.0],["2016-05-09",25.5521,26.0174,25.5459,25.7816,464256.0],["2016-05-10",25.7754,26.2965,25.7506,26.2531,429598.0],["2016-05-11",26.2655,26.5199,25.9119,26.3213,464256.0],["2016-05-12",26.34,26.4826,25.763,25.8685,392038.0],["2016-05-13",25.8747,26.2841,25.8002,26.0608,312567.0],["2016-05-16",26.2035,26.83,26.1104,26.5943,380271.0],["2016-05-17",26.6625,26.6687,25.7692,25.8685,446685.0],["2016-05-18",25.8685,26.3027,25.7878,26.1352,668980.0],["2016-05-19",26.129,26.2655,25.6141,26.0112,486018.0],["2016-05-20",26.1725,26.433,26.067,26.3958,717824.0],["2016-05-23",26.3275,26.9727,26.3275,26.7866,563878.0],["2016-05-24",26.9355,27.3883,26.8983,27.2581,320466.0],["2016-05-25",27.2953,27.4504,27.2333,27.3387,313695.0],["2016-05-26",27.4504,27.531,27.1712,27.4504,199888.0],["2016-05-27",27.5062,27.6799,27.4132,27.6551,343195.0],["2016-05-31",27.773,27.9218,27.4566,27.9156,495690.0],["2016-06-01",27.9404,28.3002,27.3759,27.835,469737.0],["2016-06-02",27.8784,28.3871,27.8288,28.2506,519548.0],["2016-06-03",28.3251,28.3313,28.0769,28.232,286130.0],["2016-06-06",28.3809,28.536,28.1141,28.4119,376724.0],["2016-06-07",28.4677,28.536,28.0955,28.4181,400904.0],["2016-06-08",28.536,29.3052,28.505,29.1253,409932.0],["2016-06-09",29.1191,29.2804,28.871,29.2618,421860.0],["2016-06-10",28.9392,29.0323,28.3499,28.6973,320949.0],["2016-06-13",28.5484,28.7345,28.1452,28.5484,349320.0],["2016-06-14",28.4988,28.8648,28.3871,28.7531,271138.0],["2016-06-15",28.7655,28.9516,28.629,28.7841,213590.0],["2016-06-16",28.598,29.0571,28.4677,29.0385,201984.0],["2016-06-17",29.1067,29.1563,28.5794,28.964,504717.0],["2016-06-20",29.2866,29.634,29.0695,29.4355,350610.0],["2016-06-21",29.4355,29.7767,29.3362,29.5968,415412.0],["2016-06-22",29.6836,29.7146,29.4603,29.6216,373984.0],["2016-06-23",29.7767,30.273,29.603,30.2357,388814.0],["2016-06-24",29.0261,29.4355,28.5856,28.7345,1831232.0],["2016-06-27",28.4739,28.7469,27.7357,27.9963,953498.0],["2016-06-28",28.3561,28.6911,28.1017,28.4057,544856.0],["2016-06-29",28.6849,28.964,28.5546,28.7531,715728.0],["2016-06-30",28.7159,29.4913,28.7159,29.4913,482633.0],["2016-07-01",29.206,29.7643,28.8834,29.7084,611432.0],["2016-07-05",29.5906,29.727,29.237,29.3424,431371.0],["2016-07-06",29.2246,29.6712,29.1191,29.5223,302411.0],["2016-07-07",29.665,29.8635,29.4541,29.665,320949.0],["2016-07-08",29.8511,30.5273,29.6092,30.4404,560976.0],["2016-07-11",30.732,30.9305,30.5273,30.8623,467802.0],["2016-07-12",30.4839,30.9988,30.4839,30.8313,537280.0],["2016-07-13",30.9677,31.005,30.5769,30.6638,295802.0],["2016-07-14",30.9801,30.9801,30.5707,30.6079,225519.0],["2016-07-15",30.763,30.8313,30.4156,30.7072,291772.0],["2016-07-18",30.8623,31.1849,30.7692,30.7692,304346.0],["2016-07-19",30.7072,30.9243,30.5459,30.732,393006.0],["2016-07-20",30.8375,31.1104,30.5955,30.8871,666884.0],["2016-07-21",30.9429,31.0236,30.4342,30.6576,415090.0],["2016-07-22",30.7568,30.7692,30.304,30.5149,554044.0],["2016-07-25",30.4032,30.7072,30.2605,30.2792,619330.0],["2016-07-26",30.3598,30.6762,30.062,30.6514,769730.0],["2016-07-27",30.732,30.8933,29.8697,30.335,978000.0],["2016-07-28",32.2581,32.5868,30.4032,32.4752,1403568.0],["2016-07-29",32.4132,32.4876,31.8921,31.9045,845010.0],["2016-08-01",31.9975,33.0335,31.6377,32.7792,917873.0],["2016-08-02",32.7792,32.7792,32.4504,32.4566,646573.0],["2016-08-03",32.3635,32.4814,32.1092,32.3449,374790.0],["2016-08-04",32.2829,32.7481,32.2146,32.4069,366730.0],["2016-08-05",32.2767,32.9715,32.2581,32.8536,320304.0],["2016-08-08",32.7481,33.1266,32.469,33.1017,520515.0],["2016-08-09",33.1886,33.9578,33.0645,33.9454,916100.0],["2016-08-10",33.9454,34.4789,33.3933,33.8089,638513.0],["2016-08-11",33.9764,34.3983,33.66,34.1129,598858.0],["2016-08-12",34.1005,34.237,33.505,33.9764,426213.0],["2016-08-15",33.9578,34.6092,33.8089,34.5285,552594.0],["2016-08-16",34.1625,34.6526,34.1191,34.4851,644961.0],["2016-08-17",34.361,34.665,34.268,34.3176,422505.0],["2016-08-18",34.2432,34.9318,34.2432,34.7519,553561.0],["2016-08-19",34.7332,34.8511,34.5906,34.7829,373339.0],["2016-08-22",34.6774,35.031,34.6154,34.9132,363345.0],["2016-08-23",35.1551,35.3598,35.0434,35.1861,443784.0],["2016-08-24",35.2543,35.428,35.0993,35.2605,358348.0],["2016-08-25",35.0868,35.5707,34.8635,35.5273,529703.0],["2016-08-26",35.4963,35.9119,35.2171,35.4032,482310.0],["2016-08-29",35.3908,35.5955,35.2978,35.5397,366085.0],["2016-08-30",35.4591,35.7258,35.4591,35.6638,367858.0],["2016-08-31",35.6452,35.6452,34.8883,35.3598,546790.0],["2016-09-01",35.3598,35.6328,34.969,35.4653,430082.0],["2016-09-02",35.5273,35.6824,35.304,35.6762,352544.0],["2016-09-06",35.6576,35.7506,35.366,35.6017,296930.0],["2016-09-07",35.5025,35.7816,35.4529,35.6266,375596.0],["2016-09-08",35.7692,36.005,35.6638,35.9864,385429.0],["2016-09-09",35.732,35.9988,35.3164,35.397,569358.0],["2016-09-12",35.3474,35.5211,34.8635,35.5149,687034.0],["2016-09-13",35.3164,35.7258,34.9194,35.0372,319176.0],["2016-09-14",35.0868,35.5459,35.0868,35.3536,301766.0],["2016-09-15",35.2854,35.9491,35.273,35.8809,412188.0],["2016-09-16",35.9367,36.036,35.4901,35.7382,638997.0],["2016-09-19",35.8809,36.8486,35.8809,36.5323,515034.0],["2016-09-20",36.7804,36.7804,36.2407,36.2407,290482.0],["2016-09-21",36.3896,37.0658,36.3586,36.9107,480860.0],["2016-09-22",37.0658,37.3015,36.9603,37.196,389943.0],["2016-09-23",37.3201,37.7295,36.8486,36.9169,319176.0],["2016-09-26",36.8859,37.0409,36.5323,36.6501,457969.0],["2016-09-27",36.6129,36.8734,36.495,36.8176,307892.0],["2016-09-28",36.9665,37.1278,36.706,37.1216,319337.0],["2016-09-29",36.9417,37.0658,36.7618,36.9355,390910.0],["2016-09-30",36.9913,37.6613,36.9913,37.5248,375918.0],["2016-10-03",36.9913,37.3759,36.1663,36.2407,646896.0],["2016-10-04",36.1352,36.2283,34.0074,34.0819,1543812.0],["2016-10-05",34.0012,34.8139,33.8089,34.2742,781014.0],["2016-10-06",34.1501,34.696,34.0385,34.696,529542.0],["2016-10-07",34.4169,34.603,34.0261,34.2618,512777.0],["2016-10-10",34.361,34.696,34.2122,34.2804,438464.0],["2016-10-11",34.0943,34.2246,33.4615,33.5608,745711.0],["2016-10-12",33.4801,33.4801,32.9777,33.1328,514067.0],["2016-10-13",32.9839,32.9839,32.072,32.3449,703960.0],["2016-10-14",32.4442,32.5,32.103,32.1216,443622.0],["2016-10-17",32.103,32.7543,31.9479,32.4752,350771.0],["2016-10-18",32.8164,32.9653,32.5062,32.6923,418959.0],["2016-10-19",32.7233,33.0025,32.165,32.8164,528252.0],["2016-10-20",32.8164,32.8164,32.072,32.4442,423311.0],["2016-10-21",32.2891,33.3747,32.227,33.1266,498914.0],["2016-10-24",33.2196,33.964,33.2196,33.4988,647540.0],["2016-10-25",33.5918,33.5918,32.8784,33.1576,682360.0],["2016-10-26",33.1266,34.0881,33.1266,33.7469,781014.0],["2016-10-27",32.2581,32.5062,29.9938,31.2345,1852188.0],["2016-10-28",31.4206,31.8238,30.7382,31.0794,864032.0],["2016-10-31",31.0174,31.3275,30.7692,31.3275,691709.0],["2016-11-01",31.2345,31.4082,30.5521,30.7692,710570.0],["2016-11-02",30.6452,31.3896,30.6452,30.8933,737168.0],["2016-11-03",30.9553,31.3896,30.9243,31.0174,417669.0],["2016-11-04",30.9864,31.3151,30.6452,30.6762,605306.0],["2016-11-07",30.6762,31.6687,30.3846,31.1725,443139.0],["2016-11-08",31.0174,31.2965,30.8002,31.0794,377853.0],["2016-11-09",30.5831,31.4826,30.397,31.4206,363828.0],["2016-11-10",31.6067,32.196,31.1104,31.2035,619008.0],["2016-11-11",31.0484,32.2146,30.8685,32.103,570648.0],["2016-11-14",32.134,32.7543,32.103,32.4442,429920.0],["2016-11-15",32.4442,32.7854,32.0409,32.103,623844.0],["2016-11-16",31.8859,32.227,31.3896,31.6067,581932.0],["2016-11-17",31.6377,32.165,31.6377,31.8548,594667.0],["2016-11-18",31.8548,32.196,31.7308,31.8548,436046.0],["2016-11-21",31.9169,32.5682,31.6998,32.196,501654.0],["2016-11-22",32.2581,32.4442,31.5447,31.9169,497302.0],["2016-11-23",31.9169,32.5993,31.9169,32.5062,460710.0],["2016-11-25",32.5062,32.6613,32.4132,32.5372,98493.0],["2016-11-28",32.4132,32.6613,32.2891,32.4132,387847.0],["2016-11-29",32.4442,33.2816,32.3201,33.1266,655117.0],["2016-11-30",33.2196,33.4057,33.0273,33.3127,1123080.0],["2016-12-01",33.3127,33.4367,33.0645,33.4057,858551.0],["2016-12-02",33.5918,33.5918,32.6613,33.0335,817445.0],["2016-12-05",33.1576,33.6849,32.7233,33.2816,332072.0],["2016-12-06",33.2196,33.7469,33.1886,33.6538,445073.0],["2016-12-07",33.7779,34.3983,33.4367,34.2432,434434.0],["2016-12-08",34.4293,36.1042,34.4293,36.0732,623522.0],["2016-12-09",36.2283,36.4144,35.701,36.3524,715728.0],["2016-12-12",36.2903,36.9417,36.0422,36.7246,776984.0],["2016-12-13",36.8176,37.1774,35.4529,35.4839,812287.0],["2016-12-14",35.4839,35.8561,34.969,35.1427,443622.0],["2016-12-15",35.2978,35.6079,34.9256,35.1737,439754.0],["2016-12-16",35.2357,35.2357,34.4479,34.4913,725078.0],["2016-12-19",34.4603,34.5844,33.995,34.2432,464256.0],["2016-12-20",34.2742,34.4913,34.0571,34.3672,264852.0],["2016-12-21",34.4293,34.4293,33.7159,34.1811,299993.0],["2016-12-22",34.2432,34.3052,33.4367,33.4988,302250.0],["2016-12-23",33.5608,33.933,33.5608,33.84,212623.0],["2016-12-27",33.7779,34.0881,33.7531,33.964,123157.0],["2016-12-28",34.0261,34.1191,33.6849,33.6849,202306.0],["2016-12-29",33.6228,33.871,33.3127,33.8089,175708.0],["2016-12-30",33.7779,33.902,33.5918,33.7159,243896.0],["2017-01-03",33.902,34.2432,33.7159,34.1191,422344.0],["2017-01-04",34.6154,35.5025,34.1191,35.2978,587413.0],["2017-01-05",35.2978,35.4839,34.8325,35.0186,466029.0],["2017-01-06",35.0806,35.67,34.7395,35.1117,339326.0],["2017-01-09",35.1117,35.5025,34.6774,35.1427,495206.0],["2017-01-10",35.2668,35.9491,35.1117,35.2357,445396.0],["2017-01-11",35.2668,35.2668,34.7395,34.8945,416380.0],["2017-01-12",34.8015,34.8015,33.871,34.3362,361894.0],["2017-01-13",34.4293,34.6464,34.1191,34.2742,363506.0],["2017-01-17",33.964,34.2432,33.7779,33.964,425729.0],["2017-01-18",34.1191,34.6154,33.84,34.1501,471026.0],["2017-01-19",34.2122,34.3052,33.84,33.902,382528.0],["2017-01-20",34.2432,34.4913,33.933,33.933,344646.0],["2017-01-23",34.0261,34.2122,33.3747,33.7159,322561.0],["2017-01-24",33.7779,34.9566,33.6538,34.8325,255663.0],["2017-01-25",35.0806,36.2903,35.0806,36.0732,544372.0],["2017-01-26",36.0422,36.1042,35.2357,35.3598,388492.0],["2017-01-27",35.2357,35.639,35.1117,35.3598,230194.0],["2017-01-30",35.2047,35.5893,34.6774,35.0186,312567.0],["2017-01-31",34.9256,35.3908,34.8015,35.2978,312406.0],["2017-02-01",35.5149,35.9181,34.9256,35.1737,378981.0],["2017-02-02",35.0496,35.1117,34.5533,34.9256,410415.0],["2017-02-03",35.2357,35.5149,34.5533,35.3598,239866.0],["2017-02-06",35.2668,35.67,34.9566,35.5459,424117.0],["2017-02-07",35.763,36.16,35.3598,35.5769,647702.0],["2017-02-08",33.4677,33.8958,31.2965,33.1886,2516654.0],["2017-02-09",32.9404,34.3052,32.9404,34.1687,987189.0],["2017-02-10",34.1191,34.1501,33.4988,33.7159,634161.0],["2017-02-13",33.8089,34.2432,33.5298,33.6538,527285.0],["2017-02-14",33.4677,34.1191,33.3437,33.933,477152.0],["2017-02-15",33.7469,34.3672,33.6849,34.2122,368664.0],["2017-02-16",34.1811,34.6774,34.0757,34.6464,521482.0],["2017-02-17",34.6774,35.1427,34.4603,34.8635,450393.0],["2017-02-21",34.9566,35.4218,34.8015,35.2978,510682.0],["2017-02-22",35.1427,35.3226,34.7084,35.0186,462160.0],["2017-02-23",34.8635,35.0496,34.0757,34.1501,697996.0],["2017-02-24",34.0261,34.8945,33.8089,34.6774,374951.0],["2017-02-27",34.7395,34.7395,34.2122,34.5844,558558.0],["2017-02-28",34.3672,34.5223,33.902,33.995,768924.0],["2017-03-01",34.3362,34.3362,33.871,34.2742,575323.0],["2017-03-02",34.2742,34.5223,33.5918,33.7779,395907.0],["2017-03-03",33.7779,33.995,33.5918,33.84,401549.0],["2017-03-06",33.5608,33.5918,33.0335,33.2196,522933.0],["2017-03-07",33.0645,33.3623,32.8164,33.0335,272589.0],["2017-03-08",33.1576,33.1576,32.7543,32.8784,194407.0],["2017-03-09",32.8784,33.0955,32.6613,32.9404,250344.0],["2017-03-10",33.1266,33.3561,32.8784,33.0955,256308.0],["2017-03-13",33.0645,33.3127,32.9404,33.2506,292739.0],["2017-03-14",33.1576,33.2196,32.7233,32.7854,363667.0],["2017-03-15",32.8164,33.3437,32.5682,33.2196,328042.0],["2017-03-16",33.4367,33.8089,33.1886,33.6538,358186.0],["2017-03-17",33.5608,33.6725,33.2382,33.5918,1008306.0],["2017-03-20",33.5298,33.7779,33.1886,33.3127,310471.0],["2017-03-21",33.4367,33.5608,32.0409,32.103,522288.0],["2017-03-22",32.2891,32.3263,31.4206,31.8238,445557.0],["2017-03-23",31.7308,32.227,31.5447,32.072,291450.0],["2017-03-24",31.9789,32.2891,31.5447,31.9169,307408.0],["2017-03-27",31.3275,31.3586,30.2419,30.8002,1615224.0],["2017-03-28",30.7382,30.8313,30.428,30.4901,887406.0],["2017-03-29",30.366,31.0484,30.1489,30.8933,776662.0],["2017-03-30",30.9553,31.2655,30.5831,30.6141,739747.0],["2017-03-31",30.6141,30.8809,30.0868,30.7382,692193.0],["2017-04-03",30.7382,30.8623,29.9628,30.2109,920291.0],["2017-04-04",30.0868,30.1799,29.7146,30.0248,694933.0],["2017-04-05",30.1489,30.1489,29.6216,29.8077,816800.0],["2017-04-06",29.8387,30.6452,29.3176,30.5831,715406.0],["2017-04-07",30.4591,30.7072,30.2419,30.4591,446685.0],["2017-04-10",30.4591,31.0794,30.0868,30.7072,593700.0],["2017-04-11",30.6762,31.3275,30.5397,31.1104,760058.0],["2017-04-12",31.1725,31.1725,30.8313,30.9553,622554.0],["2017-04-13",30.9243,31.2345,30.5831,30.6141,558397.0],["2017-04-17",30.6452,31.2345,30.273,30.6762,936894.0],["2017-04-18",30.6141,31.2345,30.5211,31.0174,463450.0],["2017-04-19",31.1725,31.9479,31.0174,31.7618,576290.0],["2017-04-20",31.9169,32.2581,31.6067,32.2581,363828.0],["2017-04-21",32.134,32.196,31.2965,31.3896,631743.0],["2017-04-24",31.9789,32.4132,31.7618,32.2581,797940.0],["2017-04-25",32.4132,32.9404,32.2891,32.8164,875155.0],["2017-04-26",32.8164,32.8164,31.7928,31.8548,1453702.0],["2017-04-27",29.5596,29.9318,27.7605,28.7841,3985186.0],["2017-04-28",28.7221,29.3114,28.66,29.2494,1210612.0],["2017-05-01",29.2804,29.4045,28.7531,29.2804,1093581.0],["2017-05-02",29.3424,29.5906,28.4739,28.6911,1102608.0],["2017-05-03",28.505,28.9082,28.2878,28.4926,1075204.0],["2017-05-04",28.4739,28.6911,28.1638,28.3189,680909.0],["2017-05-05",28.4739,28.7221,28.0397,28.1328,682360.0],["2017-05-08",28.0707,28.6911,28.0707,28.536,622554.0],["2017-05-09",28.536,28.598,27.9777,28.1638,662048.0],["2017-05-10",28.1638,28.4429,27.5434,27.6985,876283.0],["2017-05-11",27.6055,27.8846,27.1402,27.6675,1197232.0],["2017-05-12",27.6365,28.0397,27.5744,27.6675,856133.0],["2017-05-15",27.8226,28.1017,27.6551,27.7295,605951.0],["2017-05-16",27.8226,28.0707,27.3883,27.4814,666562.0],["2017-05-17",27.1402,27.2953,25.9615,26.6439,1128078.0],["2017-05-18",26.5199,27.2333,26.2407,26.8921,1363268.0],["2017-05-19",26.8921,27.0285,26.5819,26.706,814705.0],["2017-05-22",26.706,27.1092,26.6749,26.737,560009.0],["2017-05-23",26.861,27.0161,26.3958,26.5819,569681.0],["2017-05-24",26.5199,26.8176,26.4578,26.6439,316597.0],["2017-05-25",26.83,26.83,26.2717,26.3958,609497.0],["2017-05-26",26.4268,26.5819,26.3027,26.3648,443139.0],["2017-05-30",26.3027,26.6749,26.2097,26.3337,512777.0],["2017-05-31",26.3648,26.4888,25.7444,26.0236,630292.0],["2017-06-01",26.1787,26.5509,26.0546,26.4888,602566.0],["2017-06-02",26.4888,26.8921,26.3337,26.8921,372050.0],["2017-06-05",26.83,27.7295,26.83,27.5124,859035.0],["2017-06-06",27.4814,27.7605,27.3263,27.5434,656890.0],["2017-06-07",27.5434,27.9466,27.4814,27.8536,858229.0],["2017-06-08",27.8536,28.7221,27.7792,28.598,846461.0],["2017-06-09",28.66,28.7531,27.8536,28.0397,1197716.0],["2017-06-12",27.9777,27.9777,27.3883,27.4814,854682.0],["2017-06-13",27.5124,27.7916,27.3263,27.7295,821636.0],["2017-06-14",27.9156,28.4739,27.6365,27.8536,1085682.0],["2017-06-15",27.5434,27.8846,26.9231,27.2022,823571.0],["2017-06-16",26.9851,27.1092,26.7308,26.8921,1591044.0],["2017-06-19",27.0782,27.2953,26.83,27.1712,408158.0],["2017-06-20",27.0161,27.1402,26.6315,26.737,363184.0],["2017-06-21",26.861,26.9541,26.5509,26.6129,273234.0],["2017-06-22",26.706,27.804,26.4268,26.83,449103.0],["2017-06-23",26.8921,27.3573,26.7308,27.2643,1653267.0],["2017-06-26",27.3573,27.6985,27.1092,27.3573,416702.0],["2017-06-27",27.3263,27.4814,26.9541,26.9541,342711.0],["2017-06-28",27.0782,27.7295,27.0782,27.4194,302411.0],["2017-06-29",27.3573,27.4814,26.6439,26.9541,517936.0],["2017-06-30",27.0471,27.0471,26.6935,26.737,277586.0],["2017-07-03",26.861,27.4194,26.4578,27.0161,657535.0],["2017-07-05",27.1712,27.2643,26.6129,27.0471,606757.0],["2017-07-06",26.861,27.3449,26.799,26.861,436207.0],["2017-07-07",26.9851,27.8226,26.83,27.5744,614333.0],["2017-07-10",27.3883,27.6675,27.2953,27.5124,644478.0],["2017-07-11",27.5124,27.6055,27.2333,27.4814,480376.0],["2017-07-12",27.7605,27.8226,27.3573,27.5744,339810.0],["2017-07-13",27.5744,27.5744,26.9541,27.2953,402839.0],["2017-07-14",27.2643,27.2953,26.9851,27.1402,360121.0],["2017-07-17",27.2333,27.3263,26.9851,27.1402,482149.0],["2017-07-18",27.1092,27.1092,26.737,26.8921,441849.0],["2017-07-19",27.0471,27.6675,26.9851,27.5434,481182.0],["2017-07-20",27.6365,27.7171,27.2643,27.2953,359637.0],["2017-07-21",27.4504,27.4504,27.1402,27.3573,455712.0],["2017-07-24",27.3883,27.4814,27.1092,27.4814,877412.0],["2017-07-25",27.6675,28.2134,27.5124,27.5744,655762.0],["2017-07-26",27.6055,27.6985,27.0782,27.3573,1227860.0],["2017-07-27",29.7146,32.196,29.4045,30.5831,2594353.0],["2017-07-28",30.6141,31.3586,30.5831,31.1104,1284764.0],["2017-07-31",31.0484,31.1725,29.6836,29.7146,879024.0],["2017-08-01",29.9628,30.273,29.0943,29.9628,775211.0],["2017-08-02",29.9628,30.5211,29.5906,29.6526,518258.0],["2017-08-03",29.6836,29.9318,29.3734,29.6836,397358.0],["2017-08-04",29.8697,29.8697,28.66,28.8151,813576.0],["2017-08-07",28.8462,29.6216,28.598,29.4045,672688.0],["2017-08-08",29.3734,29.6836,28.9082,29.0012,344001.0],["2017-08-09",28.8151,28.9702,28.567,28.7841,325946.0],["2017-08-10",28.629,28.7531,28.0087,28.1017,497786.0],["2017-08-11",28.0707,28.598,28.0707,28.598,465868.0],["2017-08-14",28.7531,29.0323,28.232,28.9392,491821.0],["2017-08-15",28.9392,28.9392,28.1824,28.4119,323528.0],["2017-08-16",28.4739,28.6476,28.1948,28.3499,347225.0],["2017-08-17",28.1328,28.536,27.9466,27.9777,367052.0],["2017-08-18",27.8226,28.3189,27.3573,28.2258,334490.0],["2017-08-21",28.1638,28.4429,27.9777,28.2258,506168.0],["2017-08-22",28.3809,29.0323,28.1017,28.9702,509392.0],["2017-08-23",28.8151,29.3734,28.629,29.3114,666723.0],["2017-08-24",29.2804,29.7643,28.9082,29.4355,671398.0],["2017-08-25",29.6216,29.7457,29.3921,29.4665,224713.0],["2017-08-28",29.5596,29.8387,29.4355,29.6836,468125.0],["2017-08-29",29.3734,29.7457,29.3734,29.5906,415735.0],["2017-08-30",29.5596,29.6526,29.3114,29.5596,327881.0],["2017-08-31",29.6216,30.0558,29.4355,29.7767,345452.0],["2017-09-01",29.7767,29.9938,29.5906,29.9628,228743.0],["2017-09-05",29.8697,29.9318,29.2494,29.3424,279843.0],["2017-09-06",29.5285,29.7457,29.1563,29.6526,344968.0],["2017-09-07",29.8077,29.8697,28.8462,29.2184,398809.0],["2017-09-08",29.0323,29.5285,28.6787,29.3424,485857.0],["2017-09-11",29.6216,29.6836,29.1749,29.5285,740392.0],["2017-09-12",29.4665,29.5906,29.1563,29.4665,448136.0],["2017-09-13",29.4665,29.4665,28.7841,29.0323,317886.0],["2017-09-14",29.0012,29.2184,28.598,28.9702,351094.0],["2017-09-15",28.8772,29.4355,28.8151,29.2804,957206.0],["2017-09-18",29.3424,29.7457,29.1563,29.6216,578869.0],["2017-09-19",29.6836,29.9007,29.5347,29.6216,421054.0],["2017-09-20",29.5906,29.5906,28.6911,29.2184,603694.0],["2017-09-21",29.0943,29.6836,28.9702,29.4045,409609.0],["2017-09-22",29.3734,29.9628,29.3114,29.8387,409448.0],["2017-09-25",29.8077,30.2109,29.3114,29.7767,312083.0],["2017-09-26",29.9318,29.9938,29.5906,29.6526,353995.0],["2017-09-27",29.7457,29.9007,28.8772,29.3734,1272352.0],["2017-09-28",29.4045,29.4975,28.66,29.2184,839368.0],["2017-09-29",29.2804,29.6836,29.1253,29.5285,465868.0],["2017-10-02",29.6526,30.5831,29.3424,30.4901,634000.0],["2017-10-03",30.5211,30.9864,30.4466,30.9864,509876.0],["2017-10-04",30.9553,31.2655,29.9628,30.7072,456196.0],["2017-10-05",30.8002,31.4206,30.7692,31.1414,489081.0],["2017-10-06",31.0484,31.3275,30.5831,30.8313,586607.0],["2017-10-09",30.8933,32.134,30.8933,32.0099,1051830.0],["2017-10-10",32.072,32.5993,31.7928,32.3821,787140.0],["2017-10-11",32.4752,33.2816,32.134,32.196,947534.0],["2017-10-12",31.9169,32.0099,31.2965,31.6998,973487.0],["2017-10-13",31.8238,32.0409,31.4206,31.4826,367214.0],["2017-10-16",31.4516,31.6377,30.9864,31.0174,370921.0],["2017-10-17",31.0484,31.2345,30.9243,31.1414,669464.0],["2017-10-18",31.2655,31.3275,30.5831,30.6141,385913.0],["2017-10-19",30.5521,30.8313,30.2109,30.5211,357219.0],["2017-10-20",30.8623,30.9739,30.5025,30.5831,436368.0],["2017-10-23",30.5521,31.0174,30.428,30.8002,452650.0],["2017-10-24",30.9864,31.4206,30.9429,31.2035,626584.0],["2017-10-25",30.9553,30.9553,29.4665,29.6836,1478688.0],["2017-10-26",28.3809,30.1799,28.1328,29.8077,1799476.0],["2017-10-27",29.2184,30.0248,29.0633,29.2184,797940.0],["2017-10-30",29.0943,29.5596,28.9888,29.5285,599825.0],["2017-10-31",29.5906,29.6526,28.8772,28.9392,676395.0],["2017-11-01",29.0323,29.0323,27.4194,27.6985,1322485.0],["2017-11-02",27.6055,29.2184,27.6055,28.3499,966394.0],["2017-11-03",28.3189,28.3189,27.5744,27.8846,607885.0],["2017-11-06",27.9156,28.567,27.8536,28.1948,814705.0],["2017-11-07",28.0707,28.505,27.6675,28.3189,928512.0],["2017-11-08",28.1638,29.0633,27.7295,28.9702,1079879.0],["2017-11-09",29.2494,31.1414,29.0012,30.7072,2062232.0],["2017-11-10",30.5211,31.2345,30.273,30.9553,1223186.0],["2017-11-13",30.7692,31.4516,30.335,31.3586,696868.0],["2017-11-14",31.2035,31.5136,30.9243,31.3896,541954.0],["2017-11-15",31.2965,31.4516,30.7258,30.8002,581771.0],["2017-11-16",30.8623,31.9789,30.8189,31.8548,642221.0],["2017-11-17",31.6687,32.196,31.6377,32.0099,560815.0],["2017-11-20",32.0409,32.072,31.2655,31.3896,771342.0],["2017-11-21",31.4826,31.9789,31.2035,31.3896,724755.0],["2017-11-22",31.4516,31.6067,30.366,31.2345,399937.0],["2017-11-24",31.2035,31.5447,31.0794,31.2035,261466.0],["2017-11-27",31.3896,31.6377,31.1104,31.4516,732493.0],["2017-11-28",31.4826,31.6067,31.1414,31.4826,566134.0],["2017-11-29",31.3896,31.8548,30.7692,31.6377,531476.0],["2017-11-30",31.8238,32.134,31.5136,31.9479,627552.0],["2017-12-01",31.9169,32.072,31.1414,31.6998,677846.0],["2017-12-04",31.8238,32.196,31.6377,31.6998,338681.0],["2017-12-05",31.6377,32.165,31.2655,31.6067,417508.0],["2017-12-06",31.4516,31.6377,31.1725,31.5447,366246.0],["2017-12-07",31.6377,32.0099,31.5136,31.8238,623199.0],["2017-12-08",31.8859,32.4442,31.8548,32.3201,783432.0],["2017-12-11",32.4442,32.9094,32.227,32.5372,1134042.0],["2017-12-12",32.5682,33.3127,32.4132,33.0645,548241.0],["2017-12-13",32.9094,33.6228,32.7854,33.4988,1502706.0],["2017-12-14",33.4677,33.902,33.2816,33.5298,970746.0],["2017-12-15",33.5298,34.5223,33.3623,34.3362,1986629.0],["2017-12-18",35.67,37.1898,35.67,36.9417,1293469.0],["2017-12-19",37.1278,38.0583,36.7556,37.2829,1430489.0],["2017-12-20",37.3449,37.3449,36.0732,36.3834,825505.0],["2017-12-21",36.6935,37.1588,35.8561,36.2283,1036194.0],["2017-12-22",36.1352,36.1663,35.2543,35.5459,592894.0],["2017-12-26",35.3908,35.732,35.1737,35.4529,512616.0],["2017-12-27",35.4839,36.1663,35.2047,36.1042,495045.0],["2017-12-28",36.0112,36.2593,35.701,36.1973,493594.0],["2017-12-29",36.4144,37.0347,36.0422,36.4454,677201.0],["2018-01-02",36.4764,37.6241,36.1663,37.4069,972358.0],["2018-01-03",37.4069,38.2444,37.4069,38.2444,651570.0],["2018-01-04",38.3685,38.4305,36.6935,37.2829,826150.0],["2018-01-05",37.2829,37.3945,36.7246,36.9417,475701.0],["2018-01-08",36.8486,37.5496,36.5074,37.5,1439194.0],["2018-01-09",37.5,37.562,36.8983,37.5,411544.0],["2018-01-10",37.2829,38.2134,37.1278,38.1824,771181.0],["2018-01-11",38.1203,39.4541,38.0583,39.361,1003631.0],["2018-01-12",39.7022,40.6638,39.5658,40.5707,847751.0],["2018-01-16",40.6638,41.4392,40.4467,40.9739,1394219.0],["2018-01-17",41.3462,42.1836,41.098,41.7494,1403246.0],["2018-01-18",41.9665,42.9591,41.8114,42.6179,1766591.0],["2018-01-19",42.804,44.0447,42.6179,43.8896,697835.0],["2018-01-22",43.8896,43.9826,43.3623,43.9206,641576.0],["2018-01-23",43.8896,44.1377,43.5174,44.0136,427502.0],["2018-01-24",44.0447,44.1998,43.3809,43.6414,477152.0],["2018-01-25",43.6725,43.9392,43.1141,43.5174,1216254.0],["2018-01-26",43.6414,43.9516,43.4926,43.9516,280649.0],["2018-01-29",44.0136,44.3052,43.3933,43.6104,692838.0],["2018-01-30",43.2382,43.4864,42.7109,42.866,601760.0],["2018-01-31",42.897,43.6414,42.897,43.2382,775533.0],["2018-02-01",43.0521,43.1762,42.0906,42.5248,1173375.0],["2018-02-02",42.2457,42.5868,41.6253,42.1836,1004437.0],["2018-02-05",41.8114,42.6799,40.9739,41.005,919646.0],["2018-02-06",40.1055,41.9975,39.299,41.8114,1424202.0],["2018-02-07",40.9429,42.3077,35.2357,35.3908,4366102.0],["2018-02-08",35.5769,35.8871,34.5533,34.6154,1686474.0],["2018-02-09",34.8945,36.9417,34.3362,36.5074,1358110.0],["2018-02-12",36.6935,36.9727,36.0732,36.6005,728624.0],["2018-02-13",36.4144,36.9727,36.1042,36.6315,420410.0],["2018-02-14",36.5074,38.4615,36.4454,37.6861,917228.0],["2018-02-15",37.8722,38.4305,37.438,38.3375,680748.0],["2018-02-16",38.1514,39.1439,37.7481,38.0273,575162.0],["2018-02-20",37.7171,37.9653,37.1588,37.3449,1137105.0],["2018-02-21",37.3759,37.9342,36.2903,36.4144,891275.0],["2018-02-22",36.5074,37.2208,36.3524,36.4144,352061.0],["2018-02-23",36.6625,36.9107,35.8561,36.4144,533733.0],["2018-02-26",36.4144,37.2519,36.4144,37.0968,296286.0],["2018-02-27",37.1278,37.469,36.0732,36.1973,548080.0],["2018-02-28",36.2903,36.2903,34.4293,34.5844,1084070.0],["2018-03-01",34.4603,34.5533,33.6538,33.871,1428232.0],["2018-03-02",33.5918,34.9566,33.2196,34.8325,1035871.0],["2018-03-05",34.6774,35.2357,34.3983,35.0496,844043.0],["2018-03-06",35.2978,35.9491,34.9876,35.4529,587735.0],["2018-03-07",35.2047,35.8561,34.7705,35.763,358992.0],["2018-03-08",35.9491,36.3834,35.5769,36.2903,621426.0],["2018-03-09",36.5695,37.1278,35.6576,37.0347,749580.0],["2018-03-12",37.0037,38.1203,35.5955,37.2519,815994.0],["2018-03-13",37.438,37.469,36.2903,36.5385,970424.0],["2018-03-14",36.6935,36.7866,36.0732,36.2283,983159.0],["2018-03-15",36.1973,36.6625,36.1352,36.5695,245830.0],["2018-03-16",36.6005,37.1898,36.4454,36.6935,862420.0],["2018-03-19",36.4454,36.4454,35.2978,35.8871,576451.0],["2018-03-20",35.8871,36.4454,35.5025,35.8871,274201.0],["2018-03-21",35.8871,36.5695,35.8871,36.3524,308537.0],["2018-03-22",35.8871,36.2593,35.4839,35.5149,292417.0],["2018-03-23",35.639,35.639,35.0186,35.0496,344646.0],["2018-03-26",35.6079,36.1042,34.8635,36.0112,317725.0],["2018-03-27",36.2283,36.5881,35.0372,35.1427,475218.0],["2018-03-28",35.1427,35.4467,34.5223,34.8325,484567.0],["2018-03-29",35.0186,35.794,35.0186,35.4839,713794.0],["2018-04-02",35.3908,35.5769,34.2742,34.8325,589831.0],["2018-04-03",34.9566,36.1973,34.6774,36.0422,569842.0],["2018-04-04",35.4218,36.6625,34.8945,36.4454,529864.0],["2018-04-05",36.6005,36.7928,36.1973,36.4454,269365.0],["2018-04-06",36.2593,36.6315,35.732,36.0422,482955.0],["2018-04-09",36.4454,36.9107,36.1973,36.4144,463450.0],["2018-04-10",36.9417,37.6861,36.8672,37.5931,320143.0],["2018-04-11",37.3449,38.3685,37.3449,38.1824,311277.0],["2018-04-12",38.3685,38.4926,35.3598,37.5931,428631.0],["2018-04-13",37.8412,37.9963,36.7866,37.7481,314662.0],["2018-04-16",37.9653,38.5236,37.6551,38.3685,522933.0],["2018-04-17",38.6476,39.3921,38.5236,39.299,442494.0],["2018-04-18",39.4231,39.7643,38.995,39.4541,348031.0],["2018-04-19",39.237,39.6092,39.0199,39.1439,255341.0],["2018-04-20",39.0199,39.1129,38.0273,38.2754,337553.0],["2018-04-23",38.4615,38.4615,37.7792,38.1824,290966.0],["2018-04-24",38.5856,39.0199,38.2444,38.6166,502138.0],["2018-04-25",38.4615,38.6166,36.9727,37.0968,659953.0],["2018-04-26",35.0496,36.0422,32.8164,33.1576,2189580.0],["2018-04-27",33.1886,33.84,32.8474,33.7469,703154.0],["2018-04-30",33.6228,34.8635,33.6228,34.3052,664950.0],["2018-05-01",34.1191,34.8635,33.4988,34.7705,522933.0],["2018-05-02",34.9566,35.1303,33.964,34.0881,383978.0],["2018-05-03",33.84,34.4293,33.4057,34.0881,319498.0],["2018-05-04",33.871,34.6774,33.8089,34.2432,302572.0],["2018-05-07",34.3983,36.3213,34.1811,35.701,805355.0],["2018-05-08",35.5769,36.1663,35.3288,36.0732,388653.0],["2018-05-09",36.2283,36.2283,35.2668,35.732,378014.0],["2018-05-10",35.8871,36.3524,35.6079,35.67,354640.0],["2018-05-11",35.5149,35.5149,34.8015,34.9256,474573.0],["2018-05-14",34.9566,35.4218,34.6154,34.8325,710731.0],["2018-05-15",34.7395,35.701,34.4603,35.639,718307.0],["2018-05-16",35.732,37.0658,35.732,36.8176,551465.0],["2018-05-17",36.4764,37.5931,36.4764,37.0968,324173.0],["2018-05-18",37.0968,37.5,36.8486,37.2829,383817.0],["2018-05-21",37.6241,38.1203,37.469,37.9963,312244.0],["2018-05-22",38.0273,38.8648,37.8784,38.3995,443622.0],["2018-05-23",38.0893,38.3065,37.469,37.562,459098.0],["2018-05-24",37.531,37.7171,36.8797,37.2829,431532.0],["2018-05-25",37.2208,37.4814,37.1898,37.4069,235352.0],["2018-05-29",37.2208,37.9963,37.2208,37.4069,254051.0],["2018-05-30",37.469,38.3375,37.3449,37.8102,319337.0],["2018-05-31",37.7792,38.17,37.1464,37.5,465223.0],["2018-06-01",37.6861,38.1824,37.3139,37.5931,463772.0],["2018-06-04",37.7171,38.4615,37.7171,38.2134,320304.0],["2018-06-05",38.3065,39.0509,38.0273,38.9888,262434.0],["2018-06-06",38.9268,39.4541,38.6787,39.1439,271461.0],["2018-06-07",38.9268,39.4541,37.5868,39.4541,320627.0],["2018-06-08",39.3921,39.3921,38.6787,38.7407,380271.0],["2018-06-11",38.6166,40.2916,38.6166,39.9194,437819.0],["2018-06-12",39.9194,40.5707,39.7022,40.5707,236480.0],["2018-06-13",40.6017,40.8189,39.1439,40.1675,279360.0],["2018-06-14",40.3846,40.5397,39.8883,40.3846,414768.0],["2018-06-15",40.1365,41.1911,39.6712,41.16,675428.0],["2018-06-18",40.9429,41.3151,39.8759,41.2531,429114.0],["2018-06-19",41.005,41.5943,40.6141,41.3462,403322.0],["2018-06-20",41.5943,41.8114,41.2531,41.6253,396230.0],["2018-06-21",41.7494,41.7494,40.4156,40.7258,188120.0],["2018-06-22",40.9119,40.9739,39.9814,40.1675,698157.0],["2018-06-25",39.7643,39.7643,38.9268,39.237,260338.0],["2018-06-26",39.268,39.6402,38.4926,39.4541,275330.0],["2018-06-27",39.6402,39.8263,39.0199,39.0819,289032.0],["2018-06-28",38.9268,39.237,38.4615,38.5546,402516.0],["2018-06-29",38.8958,39.0509,38.4926,38.7717,319337.0],["2018-07-02",38.4926,40.1985,38.3375,40.1675,362861.0],["2018-07-03",40.3846,40.9119,39.5782,40.5397,315952.0],["2018-07-05",40.7258,42.1216,40.5707,42.0596,385268.0],["2018-07-06",42.2767,43.6414,42.2146,42.773,525834.0],["2018-07-09",43.1141,43.6725,42.866,43.5484,502944.0],["2018-07-10",43.6414,44.8511,43.2072,44.3859,563233.0],["2018-07-11",44.1998,46.6191,43.8896,46.5881,775533.0],["2018-07-12",46.6191,47.9529,46.4516,47.4566,897562.0],["2018-07-13",47.1464,47.5744,46.371,47.1774,489887.0],["2018-07-16",47.3325,48.3251,47.3325,48.201,995410.0],["2018-07-17",48.0459,48.5236,47.4876,48.1079,493111.0],["2018-07-18",48.201,48.3871,47.7668,48.232,389620.0],["2018-07-19",48.232,48.5732,46.9603,47.1774,707990.0],["2018-07-20",47.1464,47.7233,46.8983,47.0223,1005404.0],["2018-07-23",45.8127,46.5881,40.5707,40.6514,2201992.0],["2018-07-24",41.2531,41.7804,40.5707,40.7878,1145326.0],["2018-07-25",40.4467,41.5012,38.9268,41.5012,1244142.0],["2018-07-26",41.3772,43.1141,41.3772,42.928,1444674.0],["2018-07-27",42.5868,43.3002,42.5558,42.9591,899012.0],["2018-07-30",42.9591,42.9591,40.9119,40.9429,1204970.0],["2018-07-31",40.8499,41.1911,40.3226,40.8499,683649.0],["2018-08-01",41.036,41.129,39.0819,39.7332,1319744.0],["2018-08-02",39.5161,40.1365,39.4355,40.0124,894499.0],["2018-08-03",40.1055,41.2035,39.9504,40.7568,1317810.0],["2018-08-06",40.7258,41.3772,40.1985,41.2221,647863.0],["2018-08-07",41.3772,41.5323,40.7258,41.036,483278.0],["2018-08-08",41.098,42.8226,41.005,42.2146,1184659.0],["2018-08-09",42.1526,42.9591,41.16,41.5943,943665.0],["2018-08-10",41.2841,42.1526,41.098,41.8114,326430.0],["2018-08-13",41.9975,42.0906,40.5397,41.16,431532.0],["2018-08-14",41.3151,41.8114,41.036,41.5943,321594.0],["2018-08-15",41.3462,41.7494,40.9429,41.4702,389459.0],["2018-08-16",41.4392,42.0782,41.3462,41.7494,342711.0],["2018-08-17",41.5943,42.6489,40.5397,42.3077,451038.0],["2018-08-20",42.3387,42.6179,41.9045,42.4007,253729.0],["2018-08-21",42.5558,43.7345,42.5558,43.4243,656568.0],["2018-08-22",43.2692,43.8586,43.0211,43.6414,599825.0],["2018-08-23",43.4864,45.5645,43.1576,45.0062,635773.0],["2018-08-24",45.1613,45.5955,44.8511,45.3164,437336.0],["2018-08-27",45.5645,46.402,45.2233,45.7506,613527.0],["2018-08-28",46.0298,46.6811,45.1303,45.4404,663660.0],["2018-08-29",45.3474,45.8747,43.4553,43.5174,562910.0],["2018-08-30",43.5794,44.2308,43.0211,44.1067,401710.0],["2018-08-31",43.8586,44.2618,43.6414,43.9516,383495.0],["2018-09-04",43.8275,43.9206,42.897,43.1141,402516.0],["2018-09-05",43.1141,43.2382,41.9975,42.1836,567263.0],["2018-09-06",42.1526,42.3883,41.6129,41.8114,450715.0],["2018-09-07",41.5633,41.8921,40.7878,41.036,493111.0],["2018-09-10",41.067,41.7308,40.4467,40.5087,271622.0],["2018-09-11",40.3536,40.9615,40.2295,40.6638,336102.0],["2018-09-12",40.6638,41.129,40.2605,41.005,592732.0],["2018-09-13",41.005,42.1836,40.8809,41.6563,600792.0],["2018-09-14",41.7494,41.9355,41.1166,41.129,315468.0],["2018-09-17",41.2531,41.3151,40.1055,40.2605,342711.0],["2018-09-18",40.2295,40.6328,40.0744,40.2295,376241.0],["2018-09-19",40.2295,40.5397,39.9814,40.1365,285324.0],["2018-09-20",40.3536,40.6328,39.6402,39.7953,372050.0],["2018-09-21",39.7022,40.1985,39.0199,39.0199,650926.0],["2018-09-24",39.0199,39.361,38.3685,39.206,484084.0],["2018-09-25",39.268,39.6712,38.8089,39.268,185864.0],["2018-09-26",39.3921,39.3921,38.8027,38.9578,297253.0],["2018-09-27",39.0199,39.6092,38.8958,38.9268,172806.0],["2018-09-28",38.8337,39.4541,38.6476,38.9888,398003.0],["2018-10-01",38.964,38.9764,37.5806,37.8412,326914.0],["2018-10-02",37.9342,38.0025,37.0906,37.1588,320627.0],["2018-10-03",37.3077,37.4318,36.5943,37.1588,228420.0],["2018-10-04",37.0037,37.5062,36.9355,37.3945,436852.0],["2018-10-05",37.2953,37.3573,36.1849,36.6998,386719.0],["2018-10-08",36.5323,36.8859,35.9801,36.2531,609336.0],["2018-10-09",36.2469,36.768,36.0546,36.3896,526802.0],["2018-10-10",36.2159,36.2159,34.6216,34.7519,496012.0],["2018-10-11",34.603,35.0248,33.902,34.0385,435885.0],["2018-10-12",34.4293,34.8139,33.6911,34.0943,447008.0],["2018-10-15",34.0881,35.0744,34.0074,34.4913,221489.0],["2018-10-16",34.7146,35.3846,34.5596,35.2978,294190.0],["2018-10-17",35.2295,35.366,34.727,35.1613,344968.0],["2018-10-18",35.0868,35.2605,33.8462,34.3983,398486.0],["2018-10-19",34.3362,34.9069,33.3685,33.6849,514873.0],["2018-10-22",33.8275,35.1799,33.3809,34.8139,406063.0],["2018-10-23",34.2928,35.3598,33.7531,34.7891,373823.0],["2018-10-24",34.6588,35.2295,34.0695,34.0819,436852.0],["2018-10-25",34.4169,35.3598,34.4169,34.8697,638352.0],["2018-10-26",35.4529,35.763,32.0968,33.5236,1223186.0],["2018-10-29",33.7159,33.9268,32.134,32.7171,559525.0],["2018-10-30",32.6117,33.4181,32.2953,33.3375,333684.0],["2018-10-31",33.8027,35.1799,33.8027,34.4169,349965.0],["2018-11-01",34.3486,34.8201,33.7531,34.5099,683810.0],["2018-11-02",34.727,35.2481,33.9206,35.1613,348192.0],["2018-11-05",35.1551,35.3474,32.9032,32.928,621587.0],["2018-11-06",32.9342,33.6787,32.6923,33.3623,433306.0],["2018-11-07",33.5794,35.1241,33.3871,35.0868,451521.0],["2018-11-08",35.0,35.273,34.5471,34.8201,243251.0],["2018-11-09",34.6464,34.6464,33.7469,34.0633,251956.0],["2018-11-12",33.9888,33.9888,33.0769,33.1638,370599.0],["2018-11-13",33.2692,34.2432,33.2072,34.0385,364957.0],["2018-11-14",34.0819,34.6836,33.2196,33.2754,291772.0],["2018-11-15",33.2134,33.9082,33.1079,33.7345,517613.0],["2018-11-16",33.4305,34.2618,33.3747,33.995,350126.0],["2018-11-19",34.0012,34.0509,32.7978,32.8288,163296.0],["2018-11-20",32.4069,33.0893,32.0161,32.3883,319337.0],["2018-11-21",32.5806,33.0831,32.2705,32.7419,252923.0],["2018-11-23",32.6055,33.4615,32.6055,32.7047,135730.0],["2018-11-26",33.0521,34.0509,33.0397,33.567,290644.0],["2018-11-27",33.2196,33.4926,32.8412,33.0955,455068.0],["2018-11-28",33.1762,33.8151,32.6489,33.7717,392038.0],["2018-11-29",34.2432,34.5409,33.3995,33.4615,434756.0],["2018-11-30",33.3809,34.4417,32.9715,34.3672,577257.0],["2018-12-03",33.6228,34.5409,33.3313,33.933,1180145.0],["2018-12-04",34.0323,34.0323,30.6762,30.7382,1376809.0],["2018-12-06",30.0806,31.9293,29.8759,31.9107,785366.0],["2018-12-07",31.9913,33.0521,31.9913,32.5682,637062.0],["2018-12-10",32.2705,32.7357,31.9045,32.1774,514389.0],["2018-12-11",32.6365,33.0025,32.0596,32.5124,470220.0],["2018-12-12",32.7668,33.6042,31.9851,32.0161,331427.0],["2018-12-13",32.1836,32.6675,31.2469,31.3462,411221.0],["2018-12-14",31.1414,31.8176,30.794,30.9429,635289.0],["2018-12-17",30.6514,31.2283,30.0744,30.1861,537602.0],["2018-12-18",30.5211,30.8995,30.2357,30.4032,626101.0],["2018-12-19",30.6141,31.7618,30.4963,30.67,454262.0],["2018-12-20",30.5335,31.1166,29.8697,30.4715,537118.0],["2018-12-21",30.5769,30.6452,29.299,29.4231,870319.0],["2018-12-24",29.1315,29.4727,28.3437,28.8213,224068.0],["2018-12-26",29.0447,30.2357,28.7903,30.1861,441527.0],["2018-12-27",29.665,31.4144,29.5906,31.3834,434595.0],["2018-12-28",31.4516,32.8536,31.433,32.2829,593216.0],["2018-12-31",32.5682,32.8846,30.5521,32.2767,464740.0],["2019-01-02",32.1,34.19,31.8,33.43,1485900.0],["2019-01-03",33.1,34.5,32.76,33.99,853200.0],["2019-01-04",34.22,35.2,33.74,34.91,678500.0],["2019-01-07",34.9,36.18,34.9,35.82,542600.0],["2019-01-08",36.15,37.53,35.65,36.12,401100.0],["2019-01-09",36.29,36.92,36.06,36.59,277600.0],["2019-01-10",36.4,36.9,35.96,36.81,364300.0],["2019-01-11",36.87,37.77,36.71,37.72,451600.0],["2019-01-14",37.61,37.97,36.84,37.25,376800.0],["2019-01-15",37.19,37.76,36.68,37.74,381800.0],["2019-01-16",37.62,37.96,37.4,37.73,378900.0],["2019-01-17",37.6,37.98,37.35,37.73,269900.0],["2019-01-18",37.83,39.36,37.83,38.47,382500.0],["2019-01-22",38.3,38.82,37.63,37.93,283000.0],["2019-01-23",38.17,38.78,37.37,37.51,320500.0],["2019-01-24",37.51,38.18,36.98,38.17,202700.0],["2019-01-25",38.41,39.45,38.18,39.09,162200.0],["2019-01-28",38.6,39.11,38.4,38.94,154800.0],["2019-01-29",38.93,39.13,38.49,38.49,196100.0],["2019-01-30",38.6,38.73,37.75,38.55,324900.0],["2019-01-31",38.55,39.72,38.55,39.61,382200.0],["2019-02-01",39.45,39.61,38.52,38.86,416300.0],["2019-02-04",38.77,39.58,38.76,39.06,208800.0],["2019-02-05",38.83,39.9,38.83,39.59,218400.0],["2019-02-06",39.84,40.67,38.06,38.26,841300.0],["2019-02-07",36.25,39.45,36.0,38.1,551400.0],["2019-02-08",37.75,39.67,37.53,39.33,436500.0],["2019-02-11",39.34,39.62,38.94,39.39,301600.0],["2019-02-12",38.01,38.01,33.25,33.49,2208200.0],["2019-02-13",34.01,35.21,33.5,35.11,1773000.0],["2019-02-14",35.11,35.78,34.76,35.34,839300.0],["2019-02-15",35.5,35.65,34.8,35.6,711600.0],["2019-02-19",35.36,35.74,34.8,35.12,397900.0],["2019-02-20",35.14,35.31,34.25,35.29,597900.0],["2019-02-21",35.31,35.4,34.47,34.63,443300.0],["2019-02-22",34.78,36.27,34.67,35.92,537700.0],["2019-02-25",36.04,36.25,35.38,35.42,423900.0],["2019-02-26",35.38,35.95,35.29,35.3,426800.0],["2019-02-27",35.35,35.53,34.77,35.14,454700.0],["2019-02-28",34.97,36.04,34.83,35.85,512600.0],["2019-03-01",36.0,36.65,35.96,36.5,419300.0],["2019-03-04",36.53,37.18,36.5,37.01,354700.0],["2019-03-05",37.01,37.15,36.47,36.47,445700.0],["2019-03-06",36.52,36.53,35.05,35.11,308100.0],["2019-03-07",35.23,35.89,34.9,35.32,293000.0],["2019-03-08",34.96,35.58,34.84,35.26,270200.0],["2019-03-11",35.36,36.55,35.36,36.54,271400.0],["2019-03-12",36.43,36.62,35.7,36.06,285800.0],["2019-03-13",36.26,36.48,35.55,35.9,220600.0],["2019-03-14",35.9,36.03,35.14,35.38,283800.0],["2019-03-15",35.46,36.32,35.46,36.25,1003100.0],["2019-03-18",36.44,36.67,35.69,36.15,361000.0],["2019-03-19",36.22,36.22,34.96,35.1,250600.0],["2019-03-20",35.28,35.58,34.86,34.88,266700.0],["2019-03-21",34.81,35.27,34.6,35.08,225200.0],["2019-03-22",34.92,34.92,33.52,33.71,308300.0],["2019-03-25",33.64,33.93,32.8,33.05,397400.0],["2019-03-26",33.21,33.44,32.96,33.11,240300.0],["2019-03-27",33.15,33.58,32.54,32.98,180900.0],["2019-03-28",33.0,33.32,32.72,32.92,169500.0],["2019-03-29",33.2,33.44,32.83,33.12,275900.0],["2019-04-01",33.17,34.27,33.12,34.2,529500.0],["2019-04-02",34.22,34.52,33.78,34.27,230200.0],["2019-04-03",34.41,34.68,33.86,34.48,386700.0],["2019-04-04",34.51,34.92,34.09,34.42,185900.0],["2019-04-05",34.62,34.98,34.35,34.74,176500.0],["2019-04-08",34.53,34.53,33.42,33.67,295000.0],["2019-04-09",33.72,34.12,33.48,33.52,231700.0],["2019-04-10",33.58,34.23,33.58,34.15,208800.0],["2019-04-11",34.25,34.32,33.91,34.04,105700.0],["2019-04-12",34.16,34.35,33.58,33.83,178700.0],["2019-04-15",33.8,33.99,33.53,33.97,194800.0],["2019-04-16",34.07,34.6,33.94,34.6,296200.0],["2019-04-17",34.77,34.77,34.03,34.28,209000.0],["2019-04-18",34.19,34.44,33.94,34.05,141600.0],["2019-04-22",34.0,34.37,33.76,34.17,161200.0],["2019-04-23",34.18,35.24,34.18,35.18,288500.0],["2019-04-24",35.19,35.94,35.01,35.07,323400.0],["2019-04-25",31.73,31.84,29.31,29.68,1766600.0],["2019-04-26",30.01,30.92,29.9,30.92,784300.0],["2019-04-29",31.08,31.58,30.68,31.22,554300.0],["2019-04-30",30.85,31.33,30.48,31.03,416900.0],["2019-05-01",31.06,31.4,30.75,30.75,434700.0],["2019-05-02",30.63,31.32,30.45,30.78,333100.0],["2019-05-03",30.66,30.96,30.43,30.84,823000.0],["2019-05-06",30.3,31.11,29.91,31.06,467300.0],["2019-05-07",30.62,31.29,30.26,30.41,448200.0],["2019-05-08",30.21,30.36,29.66,29.69,394100.0],["2019-05-09",29.62,29.62,28.76,28.8,372400.0],["2019-05-10",28.56,28.82,28.12,28.79,192000.0],["2019-05-13",28.16,28.39,27.4,27.65,213400.0],["2019-05-14",27.84,27.89,27.56,27.66,199400.0],["2019-05-15",27.43,27.62,27.26,27.56,139900.0],["2019-05-16",27.57,28.33,27.47,28.11,283500.0],["2019-05-17",27.81,28.31,27.63,27.9,360800.0],["2019-05-20",27.68,27.85,27.36,27.36,218100.0],["2019-05-21",27.54,27.79,27.13,27.21,302400.0],["2019-05-22",27.22,27.42,27.01,27.04,149000.0],["2019-05-23",26.69,26.69,25.63,25.79,286200.0],["2019-05-24",26.05,26.12,25.68,26.0,131000.0],["2019-05-28",26.0,26.17,25.73,26.02,151600.0],["2019-05-29",25.9,25.98,25.34,25.35,189900.0],["2019-05-30",25.28,25.73,25.24,25.32,150000.0],["2019-05-31",25.0,25.44,24.77,25.2,284400.0],["2019-06-03",25.05,25.7,24.97,25.07,330800.0],["2019-06-04",25.27,25.96,25.27,25.56,242900.0],["2019-06-05",25.69,26.06,25.4,25.56,218900.0],["2019-06-06",25.7,25.75,24.63,25.22,184100.0],["2019-06-07",25.5,26.1,25.22,26.0,180800.0],["2019-06-10",26.11,26.49,25.72,26.07,128100.0],["2019-06-11",26.28,26.65,25.95,26.04,130400.0],["2019-06-12",26.01,26.12,25.6,25.69,118900.0],["2019-06-13",25.84,25.9,25.42,25.55,144600.0],["2019-06-14",25.44,25.57,25.03,25.04,118300.0],["2019-06-17",25.19,27.14,25.15,25.58,562100.0],["2019-06-18",25.76,26.35,25.32,25.48,427300.0],["2019-06-19",26.68,26.99,26.19,26.9,370000.0],["2019-06-20",27.25,27.67,27.11,27.42,310500.0],["2019-06-21",27.48,27.52,26.09,26.15,1050500.0],["2019-06-24",26.47,26.47,25.27,25.41,378000.0],["2019-06-25",25.38,25.52,24.71,24.75,261500.0],["2019-06-26",25.03,25.45,24.86,25.19,189200.0],["2019-06-27",25.34,26.02,25.34,25.99,244500.0],["2019-06-28",25.9,26.23,25.12,25.29,524400.0],["2019-07-01",25.59,26.08,25.59,25.91,216500.0],["2019-07-02",25.92,25.96,25.29,25.45,192400.0],["2019-07-03",25.61,25.94,25.59,25.94,94800.0],["2019-07-05",25.68,26.01,25.4,25.95,153700.0],["2019-07-08",25.85,25.98,25.62,25.67,187800.0],["2019-07-09",25.45,25.9,25.39,25.84,182600.0],["2019-07-10",26.03,26.33,25.75,26.01,239800.0],["2019-07-11",26.09,26.09,25.57,25.61,186700.0],["2019-07-12",25.74,26.37,25.74,26.21,207800.0],["2019-07-15",26.1,26.34,25.95,26.29,150300.0],["2019-07-16",26.35,26.82,26.18,26.58,249300.0],["2019-07-17",26.45,26.98,26.4,26.9,232600.0],["2019-07-18",26.84,26.92,26.47,26.6,146000.0],["2019-07-19",26.57,27.23,26.57,26.61,208400.0],["2019-07-22",26.72,26.95,26.29,26.66,151000.0],["2019-07-23",26.81,27.07,26.56,26.96,247200.0],["2019-07-24",26.96,28.77,26.87,28.38,634500.0],["2019-07-25",31.0,34.2,31.0,33.27,1904800.0],["2019-07-26",33.34,34.68,33.26,34.25,681700.0],["2019-07-29",34.38,34.47,33.33,33.5,532500.0],["2019-07-30",33.33,33.92,32.83,33.9,314400.0],["2019-07-31",33.9,34.77,33.67,33.85,452500.0],["2019-08-01",33.77,34.1,32.38,32.65,319600.0],["2019-08-02",32.47,33.07,31.79,32.99,322400.0],["2019-08-05",32.17,32.88,31.67,32.34,412500.0],["2019-08-06",32.56,32.84,31.75,32.46,240900.0],["2019-08-07",31.96,33.15,31.76,33.02,269300.0],["2019-08-08",33.44,33.89,32.97,33.65,160000.0],["2019-08-09",33.5,33.64,32.61,33.32,190800.0],["2019-08-12",33.19,33.44,32.64,32.93,151900.0],["2019-08-13",32.69,34.06,32.57,33.76,176100.0],["2019-08-14",33.2,33.54,32.66,32.95,214500.0],["2019-08-15",32.94,33.23,32.46,32.97,230200.0],["2019-08-16",33.11,33.73,32.86,33.28,200500.0],["2019-08-19",33.88,34.63,33.78,34.14,199500.0],["2019-08-20",34.02,34.58,33.21,33.23,252900.0],["2019-08-21",33.78,34.14,33.48,34.03,193300.0],["2019-08-22",34.05,34.28,33.67,33.72,132800.0],["2019-08-23",33.59,33.85,32.45,32.67,188100.0],["2019-08-26",32.7,33.03,32.48,32.71,220000.0],["2019-08-27",33.1,33.1,32.19,32.66,217300.0],["2019-08-28",32.59,33.63,32.4,33.61,244200.0],["2019-08-29",33.76,34.38,33.75,34.34,181200.0],["2019-08-30",34.53,34.92,34.3,34.72,149000.0],["2019-09-03",34.22,34.58,33.42,33.69,307000.0],["2019-09-04",34.15,34.23,33.59,33.8,230300.0],["2019-09-05",34.24,34.94,34.04,34.57,219900.0],["2019-09-06",34.69,34.98,34.19,34.53,267600.0],["2019-09-09",34.78,34.92,34.14,34.7,292900.0],["2019-09-10",34.71,35.46,34.22,35.07,266000.0],["2019-09-11",35.29,36.61,35.2,36.5,202600.0],["2019-09-12",36.67,36.87,35.64,36.54,220000.0],["2019-09-13",36.56,36.7,34.89,35.01,373400.0],["2019-09-16",34.62,34.62,31.78,33.01,1453000.0],["2019-09-17",33.01,33.05,31.2,32.39,595700.0],["2019-09-18",32.55,32.55,31.23,31.58,575300.0],["2019-09-19",31.8,31.89,29.84,30.01,835100.0],["2019-09-20",29.99,32.02,29.56,30.66,3471100.0],["2019-09-23",30.49,31.16,30.21,30.96,528100.0],["2019-09-24",31.08,31.31,30.34,30.4,412100.0],["2019-09-25",30.42,31.71,30.04,31.64,652600.0],["2019-09-26",31.5,32.1,31.25,31.83,341100.0],["2019-09-27",31.96,32.52,31.69,32.05,434600.0],["2019-09-30",32.2,32.61,31.84,32.22,506300.0],["2019-10-01",32.22,33.14,31.99,32.33,540800.0],["2019-10-02",32.2,33.11,31.87,33.02,518700.0],["2019-10-03",33.01,33.77,32.69,33.7,274400.0],["2019-10-04",33.61,33.94,33.48,33.64,385400.0],["2019-10-07",33.57,34.1,33.26,33.51,298000.0],["2019-10-08",33.4,33.4,32.39,32.43,376400.0],["2019-10-09",32.61,32.61,31.09,31.27,396600.0],["2019-10-10",31.37,31.37,29.84,30.73,364200.0],["2019-10-11",31.29,31.82,31.01,31.43,238000.0],["2019-10-14",31.35,31.7,30.88,31.63,168000.0],["2019-10-15",31.65,31.87,31.26,31.36,325100.0],["2019-10-16",31.41,31.71,30.44,31.11,315800.0],["2019-10-17",31.39,31.91,31.06,31.89,259300.0],["2019-10-18",31.77,32.15,31.49,31.83,209600.0],["2019-10-21",32.2,32.56,32.03,32.25,214300.0],["2019-10-22",32.31,32.55,31.82,31.95,261800.0],["2019-10-23",31.85,31.85,30.2,30.6,336000.0],["2019-10-24",27.12,28.84,25.25,26.03,2518800.0],["2019-10-25",25.84,26.78,25.84,26.55,646500.0],["2019-10-28",26.55,27.64,26.53,27.33,457800.0],["2019-10-29",27.4,27.5,26.43,26.48,324400.0],["2019-10-30",26.51,27.5,26.21,27.42,305500.0],["2019-10-31",27.32,27.69,26.74,27.17,338800.0],["2019-11-01",27.25,27.45,26.69,27.25,310000.0],["2019-11-04",27.6,27.67,27.3,27.36,237400.0],["2019-11-05",27.4,27.79,27.14,27.29,286500.0],["2019-11-06",27.31,27.53,27.21,27.36,316800.0],["2019-11-07",27.53,27.82,27.33,27.44,197600.0],["2019-11-08",27.36,27.73,27.21,27.72,213200.0],["2019-11-11",27.53,27.56,27.25,27.32,185600.0],["2019-11-12",27.37,27.56,26.97,27.34,353200.0],["2019-11-13",27.32,27.76,26.99,27.14,249400.0],["2019-11-14",26.88,27.22,26.29,26.88,306500.0],["2019-11-15",27.14,27.14,26.69,27.05,240100.0],["2019-11-18",27.05,27.05,26.31,26.4,256400.0],["2019-11-19",26.65,26.87,26.36,26.38,352700.0],["2019-11-20",26.05,26.52,25.68,25.84,455800.0],["2019-11-21",25.93,26.07,25.25,25.55,282800.0],["2019-11-22",25.67,25.73,24.87,24.94,374900.0],["2019-11-25",24.99,25.46,24.97,25.17,371100.0],["2019-11-26",25.12,25.38,24.84,25.14,243000.0],["2019-11-27",25.13,25.34,25.06,25.15,195900.0],["2019-11-29",25.12,25.26,24.92,25.11,74700.0],["2019-12-02",25.11,25.23,24.27,24.44,450100.0],["2019-12-03",24.26,24.74,24.02,24.64,273800.0],["2019-12-04",24.88,25.23,24.37,24.42,244900.0],["2019-12-05",24.52,24.67,24.22,24.38,276200.0],["2019-12-06",24.54,24.91,24.43,24.66,263600.0],["2019-12-09",24.58,24.81,24.35,24.36,229000.0],["2019-12-10",24.37,24.38,24.06,24.09,400600.0],["2019-12-11",24.2,24.35,24.04,24.15,310500.0],["2019-12-12",24.26,24.93,24.19,24.76,390400.0],["2019-12-13",24.57,24.73,23.69,23.78,412500.0],["2019-12-16",23.84,24.59,23.79,24.29,406200.0],["2019-12-17",24.39,25.08,24.24,24.75,359900.0],["2019-12-18",24.78,24.92,24.19,24.28,232100.0],["2019-12-19",24.29,24.48,23.91,24.35,303400.0],["2019-12-20",24.42,24.48,24.2,24.26,972900.0],["2019-12-23",24.48,25.27,24.31,25.03,437000.0],["2019-12-24",25.08,25.38,24.69,24.73,101000.0],["2019-12-26",24.7,24.99,24.47,24.53,155700.0],["2019-12-27",24.57,24.62,24.25,24.5,222300.0],["2019-12-30",24.62,24.88,24.42,24.63,182400.0],["2019-12-31",24.5,24.85,24.46,24.51,252300.0],["2020-01-02",24.8,25.06,24.54,24.94,309900.0],["2020-01-03",24.56,24.93,24.56,24.81,298100.0],["2020-01-06",24.61,25.44,24.61,25.32,343200.0],["2020-01-07",25.33,25.62,25.32,25.49,219500.0],["2020-01-08",25.42,25.86,25.29,25.36,257400.0],["2020-01-09",25.52,25.66,25.04,25.06,259800.0],["2020-01-10",25.07,25.6,25.07,25.59,300200.0],["2020-01-13",25.69,26.42,25.54,26.32,345400.0],["2020-01-14",26.17,26.86,26.04,26.6,364500.0],["2020-01-15",26.56,27.08,26.17,26.36,269600.0],["2020-01-16",26.52,26.9,26.5,26.63,102900.0],["2020-01-17",26.5,26.7,26.12,26.62,246100.0],["2020-01-21",26.5,26.5,25.93,26.13,288400.0],["2020-01-22",26.27,26.7,25.98,26.61,150000.0],["2020-01-23",26.54,27.07,26.17,26.99,299400.0],["2020-01-24",27.14,27.27,26.38,26.68,203600.0],["2020-01-27",26.29,26.93,26.1,26.65,323800.0],["2020-01-28",26.75,27.01,26.45,26.86,204500.0],["2020-01-29",26.95,27.09,26.18,26.21,246500.0],["2020-01-30",25.9,26.16,25.4,26.13,198600.0],["2020-01-31",26.04,26.18,25.66,25.72,195600.0],["2020-02-03",25.77,25.83,25.18,25.78,329500.0],["2020-02-04",26.08,26.32,25.53,25.84,284900.0],["2020-02-05",26.16,26.16,25.24,25.94,501300.0],["2020-02-06",24.5,25.56,24.25,24.79,879200.0],["2020-02-07",24.76,24.85,23.26,23.54,973400.0],["2020-02-10",23.34,23.44,22.65,23.13,617700.0],["2020-02-11",23.24,23.41,22.53,22.58,363600.0],["2020-02-12",22.71,23.22,22.33,23.14,329400.0],["2020-02-13",22.9,23.17,22.65,22.85,258600.0],["2020-02-14",22.81,22.81,21.94,22.11,234300.0],["2020-02-18",21.87,22.01,21.48,21.88,359100.0],["2020-02-19",21.92,22.3,21.77,21.83,360700.0],["2020-02-20",21.97,22.22,21.6,22.05,286700.0],["2020-02-21",21.91,22.4,21.33,22.24,355200.0],["2020-02-24",21.45,21.82,21.11,21.32,299700.0],["2020-02-25",21.31,21.46,20.35,20.48,343500.0],["2020-02-26",20.53,20.77,19.97,20.1,270400.0],["2020-02-27",19.66,19.91,18.9,18.91,545500.0],["2020-02-28",18.22,18.93,18.08,18.87,753600.0],["2020-03-02",18.95,19.24,18.67,19.08,433500.0],["2020-03-03",19.07,19.48,18.27,18.52,339900.0],["2020-03-04",18.8,19.1,18.16,18.68,428600.0],["2020-03-05",18.27,18.56,17.8,18.22,483900.0],["2020-03-06",17.69,18.78,17.51,18.68,505400.0],["2020-03-09",18.24,18.84,17.84,18.32,370500.0],["2020-03-10",18.84,18.93,17.77,18.57,631200.0],["2020-03-11",18.21,19.07,18.04,18.88,283300.0],["2020-03-12",17.86,19.22,17.52,18.15,619200.0],["2020-03-13",18.84,19.07,17.4,18.62,642900.0],["2020-03-16",17.31,18.32,16.47,16.63,447700.0],["2020-03-17",16.94,17.75,15.43,17.57,489600.0],["2020-03-18",16.75,17.55,15.03,15.32,315900.0],["2020-03-19",15.26,17.98,15.01,17.13,424500.0],["2020-03-20",17.8,18.79,16.97,18.24,634200.0],["2020-03-23",18.49,18.85,17.73,18.71,353200.0],["2020-03-24",19.41,20.4,18.83,20.32,411200.0],["2020-03-25",20.25,20.67,19.44,20.26,414000.0],["2020-03-26",20.32,21.85,19.79,21.68,460800.0],["2020-03-27",21.13,21.49,20.81,21.04,490400.0],["2020-03-30",21.81,22.42,20.0,22.32,458800.0],["2020-03-31",22.25,23.17,22.11,22.84,418900.0],["2020-04-01",22.35,22.45,21.03,21.28,391300.0],["2020-04-02",21.08,22.04,20.68,21.32,282700.0],["2020-04-03",21.25,21.88,20.87,21.5,293900.0],["2020-04-06",22.15,22.7,21.51,22.6,329200.0],["2020-04-07",22.93,23.44,22.41,22.79,452800.0],["2020-04-08",23.29,24.51,23.29,24.1,426500.0],["2020-04-09",24.51,25.33,24.14,24.9,351100.0],["2020-04-13",24.72,24.89,23.25,23.89,289600.0],["2020-04-14",24.57,24.91,24.1,24.65,320800.0],["2020-04-15",23.95,24.96,23.4,24.22,721900.0],["2020-04-16",24.49,25.4,24.4,25.33,456100.0],["2020-04-17",25.98,26.5,24.47,24.9,492100.0],["2020-04-20",24.5,25.3,24.31,24.93,291300.0],["2020-04-21",24.73,24.96,23.46,23.53,372700.0],["2020-04-22",25.06,26.27,24.21,26.02,918000.0],["2020-04-23",23.35,23.82,21.28,21.66,2350000.0],["2020-04-24",21.99,22.19,21.41,21.65,605000.0],["2020-04-27",21.79,22.84,21.55,22.77,680700.0],["2020-04-28",22.98,23.33,22.66,22.86,446600.0],["2020-04-29",23.13,24.42,22.95,24.0,559800.0],["2020-04-30",23.6,24.4,23.12,23.98,552900.0],["2020-05-01",23.25,23.56,21.86,21.95,314900.0],["2020-05-04",21.91,22.9,21.57,22.89,469700.0],["2020-05-05",23.0,23.67,22.64,23.15,260500.0],["2020-05-06",23.23,23.64,23.01,23.31,307300.0],["2020-05-07",23.5,23.6,22.66,22.88,194300.0],["2020-05-08",23.39,24.1,23.09,24.02,366100.0],["2020-05-11",23.91,24.35,23.24,24.02,312500.0],["2020-05-12",24.05,24.35,23.57,23.7,325000.0],["2020-05-13",23.59,23.91,23.19,23.46,222900.0],["2020-05-14",23.13,23.62,22.76,23.59,254700.0],["2020-05-15",23.46,23.84,23.25,23.75,193900.0],["2020-05-18",24.95,24.99,24.45,24.85,323600.0],["2020-05-19",24.89,25.78,24.54,24.97,244900.0],["2020-05-20",25.4,25.58,25.02,25.21,200300.0],["2020-05-21",25.17,25.4,24.54,24.56,269400.0],["2020-05-22",24.76,25.33,24.53,25.33,172800.0],["2020-05-26",26.0,26.53,25.31,25.41,248000.0],["2020-05-27",25.72,26.36,25.35,25.9,255700.0],["2020-05-28",26.21,26.21,24.95,25.07,175900.0],["2020-05-29",24.87,25.75,24.8,25.73,222300.0],["2020-06-01",25.71,26.06,25.04,25.54,196500.0],["2020-06-02",25.67,26.2,25.25,26.17,206200.0],["2020-06-03",26.27,26.92,26.12,26.33,346600.0],["2020-06-04",26.01,26.25,25.56,25.95,198400.0],["2020-06-05",26.67,27.21,26.32,27.2,288700.0],["2020-06-08",27.0,27.63,26.73,26.76,250900.0],["2020-06-09",26.52,26.78,26.18,26.53,232200.0],["2020-06-10",26.65,26.65,25.91,26.09,177900.0],["2020-06-11",25.4,25.57,23.22,23.3,350300.0],["2020-06-12",24.05,24.55,23.2,23.99,272000.0],["2020-06-15",23.5,24.6,23.31,24.44,191300.0],["2020-06-16",25.21,25.6,24.77,24.89,153100.0],["2020-06-17",24.87,24.91,24.3,24.63,195900.0],["2020-06-18",24.46,24.86,24.29,24.85,239800.0],["2020-06-19",25.0,25.25,24.57,24.96,559300.0],["2020-06-22",24.91,25.57,24.73,25.46,311500.0],["2020-06-23",25.73,25.84,25.31,25.4,192600.0],["2020-06-24",25.18,25.24,24.54,24.95,161100.0],["2020-06-25",24.89,25.04,24.5,24.75,273200.0],["2020-06-26",24.64,24.75,24.13,24.27,454000.0],["2020-06-29",24.56,24.76,24.18,24.43,197400.0],["2020-06-30",24.47,26.04,24.47,25.89,468100.0],["2020-07-01",25.7,25.96,24.28,24.38,265900.0],["2020-07-02",24.7,24.96,24.21,24.41,337200.0],["2020-07-06",25.01,25.04,24.58,24.61,238800.0],["2020-07-07",24.57,24.87,23.68,23.78,344800.0],["2020-07-08",23.82,24.06,23.5,23.9,207400.0],["2020-07-09",24.0,24.49,23.79,24.26,292000.0],["2020-07-10",24.28,24.42,23.75,24.1,174200.0],["2020-07-13",24.36,24.75,24.01,24.04,305800.0],["2020-07-14",23.92,25.68,23.92,25.34,943600.0],["2020-07-15",25.32,26.49,25.32,25.9,445000.0],["2020-07-16",25.88,26.72,25.38,26.63,426800.0],["2020-07-17",26.38,28.36,26.38,28.22,539100.0],["2020-07-20",28.75,29.83,28.62,29.43,463600.0],["2020-07-21",29.51,30.33,29.13,30.17,469500.0],["2020-07-22",30.91,31.0,29.3,29.77,812000.0],["2020-07-23",32.0,33.38,31.35,31.79,1661400.0],["2020-07-24",31.57,32.21,30.21,30.57,471900.0],["2020-07-27",30.78,31.18,30.06,30.19,356600.0],["2020-07-28",30.0,30.05,28.68,28.86,415300.0],["2020-07-29",29.06,29.93,28.94,29.91,373600.0],["2020-07-30",29.4,30.07,29.16,29.91,255500.0],["2020-07-31",29.99,30.77,29.72,30.75,435700.0],["2020-08-03",30.92,32.27,30.91,32.19,426900.0],["2020-08-04",32.29,32.49,31.91,32.49,405400.0],["2020-08-05",32.61,32.69,32.27,32.37,359500.0],["2020-08-06",32.46,32.51,31.98,32.03,252300.0],["2020-08-07",31.88,32.33,31.7,32.07,211000.0],["2020-08-10",32.14,32.67,32.12,32.52,373500.0],["2020-08-11",32.66,32.72,32.1,32.25,339200.0],["2020-08-12",32.54,32.67,32.33,32.63,230700.0],["2020-08-13",32.51,33.12,32.0,32.86,309100.0],["2020-08-14",32.68,32.83,32.45,32.61,194600.0],["2020-08-17",32.59,33.03,32.05,32.92,242000.0],["2020-08-18",32.92,33.5,32.78,33.47,310000.0],["2020-08-19",33.45,34.63,33.45,34.11,234200.0],["2020-08-20",33.95,34.12,33.27,33.84,164100.0],["2020-08-21",33.77,33.86,33.35,33.56,139100.0],["2020-08-24",33.98,34.57,33.77,34.23,252100.0],["2020-08-25",34.25,34.51,34.03,34.39,213000.0],["2020-08-26",34.55,34.93,34.3,34.42,174100.0],["2020-08-27",34.53,34.55,33.31,33.36,165700.0],["2020-08-28",33.39,33.48,33.05,33.4,216000.0],["2020-08-31",33.28,33.55,33.07,33.35,219500.0],["2020-09-01",33.44,33.72,32.87,33.62,257700.0],["2020-09-02",33.76,34.37,33.14,34.2,467900.0],["2020-09-03",33.75,33.75,30.94,31.09,293200.0],["2020-09-04",31.37,31.37,30.23,30.88,207600.0],["2020-09-08",30.14,30.24,28.99,29.01,305900.0],["2020-09-09",29.67,31.34,29.67,31.27,324900.0],["2020-09-10",31.35,31.59,30.28,30.48,161500.0],["2020-09-11",30.75,30.94,30.5,30.77,107600.0],["2020-09-14",31.04,31.28,30.76,30.76,134200.0],["2020-09-15",31.3,31.32,30.7,31.18,119900.0],["2020-09-16",31.4,31.57,31.04,31.09,189200.0],["2020-09-17",30.42,30.61,29.61,30.0,329000.0],["2020-09-18",30.29,30.32,29.69,29.75,558800.0],["2020-09-21",29.31,30.03,28.75,29.99,259000.0],["2020-09-22",30.26,30.88,29.72,30.53,212200.0],["2020-09-23",30.49,31.13,30.08,30.3,319200.0],["2020-09-24",30.02,30.5,29.8,29.98,191400.0],["2020-09-25",29.93,29.98,29.21,29.61,216000.0],["2020-09-28",29.92,30.44,29.81,30.06,301000.0],["2020-09-29",30.19,31.39,30.19,31.01,356900.0],["2020-09-30",31.0,31.42,30.58,30.82,467700.0],["2020-10-01",31.07,31.43,30.5,31.38,234000.0],["2020-10-02",30.56,31.57,30.42,31.32,192200.0],["2020-10-05",31.52,32.68,31.37,32.65,233400.0],["2020-10-06",32.67,32.98,31.92,32.05,371300.0],["2020-10-07",32.1,32.75,31.68,32.05,246100.0],["2020-10-08",32.38,33.49,32.38,33.17,238200.0],["2020-10-09",33.49,34.21,33.34,34.21,231400.0],["2020-10-12",34.44,34.44,33.57,33.81,246100.0],["2020-10-13",33.78,33.93,32.88,33.38,190100.0],["2020-10-14",33.6,33.6,32.68,32.7,135000.0],["2020-10-15",32.17,33.08,31.96,33.0,230200.0],["2020-10-16",33.3,34.7,33.3,33.35,311400.0],["2020-10-19",33.36,34.75,33.34,34.1,325300.0],["2020-10-20",34.39,37.09,34.39,35.79,933100.0],["2020-10-21",36.55,37.4,35.38,36.53,1281900.0],["2020-10-22",36.77,36.9,33.03,35.14,1608800.0],["2020-10-23",35.43,35.59,33.83,34.81,700100.0],["2020-10-26",34.5,35.15,33.22,33.8,380200.0],["2020-10-27",33.98,34.01,33.51,33.6,268800.0],["2020-10-28",32.76,33.32,31.93,32.72,439600.0],["2020-10-29",32.37,33.11,32.11,32.64,243000.0],["2020-10-30",32.32,32.65,30.45,30.82,352300.0],["2020-11-02",31.09,31.92,30.95,31.11,408600.0],["2020-11-03",31.54,32.68,31.44,32.42,246100.0],["2020-11-04",32.64,32.95,31.72,31.77,240600.0],["2020-11-05",32.39,33.61,32.31,33.4,289900.0],["2020-11-06",33.43,33.56,32.94,33.13,156100.0],["2020-11-09",34.08,34.76,27.17,29.05,1323800.0],["2020-11-10",29.05,29.98,28.75,29.55,477000.0],["2020-11-11",29.87,30.42,29.28,30.35,310200.0],["2020-11-12",30.36,30.45,29.57,30.15,258300.0],["2020-11-13",30.57,30.6,29.9,30.32,250400.0],["2020-11-16",30.34,30.92,30.25,30.92,368600.0],["2020-11-17",30.99,31.15,29.8,31.01,467800.0],["2020-11-18",31.01,31.73,30.68,31.3,305100.0],["2020-11-19",31.34,31.65,30.6,31.45,252400.0],["2020-11-20",31.14,31.63,30.97,30.98,653400.0],["2020-11-23",31.33,31.68,30.43,31.45,291300.0],["2020-11-24",31.56,32.69,31.41,32.65,357100.0],["2020-11-25",32.59,32.73,32.25,32.53,244100.0],["2020-11-27",32.78,32.8,32.21,32.51,100900.0],["2020-11-30",32.3,32.76,31.5,31.81,422800.0],["2020-12-01",32.02,32.85,31.57,32.72,253900.0],["2020-12-02",32.78,33.73,32.0,33.66,307200.0],["2020-12-03",33.81,34.6,33.54,33.65,526700.0],["2020-12-04",34.21,34.67,33.8,34.14,323600.0],["2020-12-07",34.24,35.37,34.02,34.97,332700.0],["2020-12-08",34.91,35.46,34.71,35.16,273700.0],["2020-12-09",35.29,35.44,34.52,34.83,274500.0],["2020-12-10",34.64,35.92,33.9,35.87,354900.0],["2020-12-11",35.75,36.8,35.71,36.3,337000.0],["2020-12-14",36.24,37.01,36.14,36.54,363700.0],["2020-12-15",36.96,37.37,36.2,37.32,336900.0],["2020-12-16",37.24,38.54,37.0,37.36,359300.0],["2020-12-17",37.61,38.32,37.47,38.17,297300.0],["2020-12-18",38.41,39.57,38.41,39.36,658300.0],["2020-12-21",38.58,39.39,37.66,38.16,366000.0],["2020-12-22",38.21,38.92,38.21,38.66,205700.0],["2020-12-23",38.79,38.96,37.59,37.61,190300.0],["2020-12-24",37.87,38.1,36.95,37.04,115800.0],["2020-12-28",37.69,41.94,37.45,41.87,1356000.0],["2020-12-29",42.43,42.59,39.81,40.65,603200.0],["2020-12-30",41.65,41.65,40.8,40.91,229900.0],["2020-12-31",41.01,41.43,40.51,40.63,349700.0],["2021-01-04",40.89,41.03,39.01,40.02,425900.0],["2021-01-05",39.81,41.99,39.81,41.34,373400.0],["2021-01-06",41.54,41.83,40.55,40.92,487800.0],["2021-01-07",41.13,41.4,40.26,41.14,696700.0],["2021-01-08",41.45,41.5,40.12,40.52,227700.0],["2021-01-11",40.2,40.61,39.75,40.15,269900.0],["2021-01-12",40.47,40.47,38.63,39.0,441300.0],["2021-01-13",39.05,39.84,38.02,39.45,581000.0],["2021-01-14",39.75,40.7,39.15,39.41,313000.0],["2021-01-15",38.84,39.06,38.05,38.46,276300.0],["2021-01-19",38.57,39.39,38.27,39.11,375300.0],["2021-01-20",39.6,40.0,38.55,39.2,269800.0],["2021-01-21",39.36,39.36,38.18,38.69,373900.0],["2021-01-22",38.25,39.05,37.7,38.94,399900.0],["2021-01-25",39.26,40.12,38.37,39.82,327600.0],["2021-01-26",40.03,40.6,39.45,40.45,349300.0],["2021-01-27",40.21,46.38,39.25,45.23,1450400.0],["2021-01-28",44.02,44.99,41.6,42.5,699900.0],["2021-01-29",42.76,45.21,41.27,41.39,718800.0],["2021-02-01",42.68,42.99,40.61,42.69,466300.0],["2021-02-02",43.81,44.0,42.8,43.13,515000.0],["2021-02-03",43.41,43.99,41.3,41.58,766200.0],["2021-02-04",40.83,41.0,38.3,39.74,1315900.0],["2021-02-05",40.0,40.9,39.03,39.42,440100.0],["2021-02-08",40.0,42.12,39.85,41.6,421000.0],["2021-02-09",41.38,42.78,41.21,42.14,363800.0],["2021-02-10",42.12,42.77,41.59,41.97,322500.0],["2021-02-11",42.29,42.69,41.79,42.54,412200.0],["2021-02-12",42.49,44.16,42.05,43.65,433400.0],["2021-02-16",43.44,43.95,42.81,43.03,346100.0],["2021-02-17",42.47,42.82,40.84,42.72,325900.0],["2021-02-18",42.29,43.2,42.04,42.79,320100.0],["2021-02-19",42.89,43.32,42.3,43.23,785900.0],["2021-02-22",42.98,43.5,42.27,42.54,259500.0],["2021-02-23",41.57,41.95,39.17,41.75,530400.0],["2021-02-24",41.45,42.21,40.3,41.12,335800.0],["2021-02-25",40.54,41.48,39.57,40.0,315700.0],["2021-02-26",40.7,40.9,39.17,40.0,397700.0],["2021-03-01",40.99,41.88,40.77,41.74,315700.0],["2021-03-02",41.73,41.74,40.04,40.12,237600.0],["2021-03-03",40.33,40.47,38.28,38.58,431300.0],["2021-03-04",38.62,39.24,36.79,37.73,432700.0],["2021-03-05",38.24,38.35,36.08,38.24,339300.0],["2021-03-08",38.39,40.4,37.83,39.5,284200.0],["2021-03-09",40.0,41.69,39.5,41.12,391300.0],["2021-03-10",41.95,43.05,41.34,41.85,277800.0],["2021-03-11",42.95,43.28,42.26,42.83,237600.0],["2021-03-12",42.68,43.4,42.45,43.0,215900.0],["2021-03-15",43.29,43.53,42.51,43.24,196200.0],["2021-03-16",43.68,43.88,42.67,43.49,165100.0],["2021-03-17",43.32,44.65,42.73,44.48,221700.0],["2021-03-18",44.2,45.12,42.79,42.94,327700.0],["2021-03-19",42.25,43.86,42.25,43.08,519400.0],["2021-03-22",43.6,44.0,42.88,43.66,191700.0],["2021-03-23",43.59,43.88,41.65,41.79,247900.0],["2021-03-24",41.9,42.15,40.38,40.38,231500.0],["2021-03-25",40.06,41.22,39.37,40.86,269300.0],["2021-03-26",41.44,42.61,41.21,42.54,307700.0],["2021-03-29",42.68,43.57,40.5,40.82,406300.0],["2021-03-30",40.5,41.18,39.67,40.37,185400.0],["2021-03-31",40.89,41.62,40.19,41.1,270100.0],["2021-04-01",41.05,41.9,40.87,41.75,222800.0],["2021-04-05",42.56,42.56,41.39,41.73,277800.0],["2021-04-06",41.59,41.84,40.69,41.25,311900.0],["2021-04-07",41.2,41.46,40.13,40.43,220200.0],["2021-04-08",40.45,41.18,39.89,41.14,250000.0],["2021-04-09",41.05,41.1,40.0,40.73,209300.0],["2021-04-12",40.59,40.79,39.82,40.75,195200.0],["2021-04-13",40.75,41.24,40.02,40.05,322400.0],["2021-04-14",40.01,40.98,39.9,40.17,312500.0],["2021-04-15",39.54,40.03,38.46,39.05,513800.0],["2021-04-16",39.2,39.64,38.75,39.27,352700.0],["2021-04-19",39.09,39.29,38.14,38.44,485800.0],["2021-04-20",38.34,38.34,37.01,37.56,452700.0],["2021-04-21",37.81,38.03,37.09,37.83,616600.0],["2021-04-22",36.21,37.3,35.26,36.63,1058300.0],["2021-04-23",36.75,38.2,36.18,37.56,499900.0],["2021-04-26",37.46,38.87,37.4,38.77,488300.0],["2021-04-27",38.91,39.41,38.67,39.31,387200.0],["2021-04-28",39.22,39.63,37.99,38.06,371800.0],["2021-04-29",38.22,38.32,37.34,38.09,265600.0],["2021-04-30",37.69,37.77,37.14,37.21,468700.0],["2021-05-03",37.19,37.72,36.61,37.37,572300.0],["2021-05-04",36.78,37.19,36.17,36.48,352100.0],["2021-05-05",36.48,37.7,36.41,37.54,305500.0],["2021-05-06",37.43,37.8,36.85,37.79,257800.0],["2021-05-07",37.99,38.9,37.52,38.62,262700.0],["2021-05-10",38.63,38.78,37.75,37.8,248000.0],["2021-05-11",37.19,37.63,36.56,37.4,279500.0],["2021-05-12",36.95,37.37,35.93,36.15,322300.0],["2021-05-13",36.54,37.81,36.0,36.51,352400.0],["2021-05-14",36.74,37.62,36.53,37.53,134000.0],["2021-05-17",37.13,37.49,36.93,37.44,154400.0],["2021-05-18",37.68,37.99,37.35,37.36,166000.0],["2021-05-19",36.58,37.73,36.5,37.61,151000.0],["2021-05-20",37.57,38.7,37.29,38.57,239700.0],["2021-05-21",38.81,39.31,38.23,38.27,222700.0],["2021-05-24",38.44,38.69,37.83,37.93,279700.0],["2021-05-25",37.87,38.58,37.55,37.57,214800.0],["2021-05-26",37.54,38.92,37.54,38.81,261700.0],["2021-05-27",38.96,39.98,38.94,39.32,280100.0],["2021-05-28",39.59,39.95,38.55,38.88,321300.0],["2021-06-01",39.1,39.24,38.15,38.74,240500.0],["2021-06-02",37.1,38.07,36.44,37.95,693900.0],["2021-06-03",37.77,38.28,36.96,38.26,296900.0],["2021-06-04",38.33,38.87,38.26,38.38,303900.0],["2021-06-07",38.45,39.39,38.15,39.27,242300.0],["2021-06-08",39.32,41.0,39.24,40.73,562800.0],["2021-06-09",40.73,41.25,39.98,40.03,181500.0],["2021-06-10",39.95,40.4,39.66,39.93,184300.0],["2021-06-11",40.33,41.25,40.26,40.99,212900.0],["2021-06-14",41.06,41.96,41.06,41.51,398600.0],["2021-06-15",41.5,41.62,40.15,40.72,218500.0],["2021-06-16",40.66,40.96,39.79,40.08,180200.0],["2021-06-17",39.84,40.22,39.39,39.47,155700.0],["2021-06-18",38.8,39.28,38.08,38.2,372900.0],["2021-06-21",38.32,39.17,38.29,38.43,192300.0],["2021-06-22",38.33,38.57,37.81,38.39,106700.0],["2021-06-23",38.41,38.54,38.07,38.15,145100.0],["2021-06-24",38.39,38.63,38.13,38.41,180100.0],["2021-06-25",38.51,39.2,38.36,38.62,446100.0],["2021-06-28",38.67,39.31,38.58,38.9,238700.0],["2021-06-29",39.41,39.41,38.46,38.69,142200.0],["2021-06-30",38.45,38.69,37.7,38.32,386500.0],["2021-07-01",38.31,38.7,37.36,37.66,246200.0],["2021-07-02",37.57,37.86,37.3,37.57,129200.0],["2021-07-06",37.64,37.68,36.58,37.21,246900.0],["2021-07-07",37.23,37.72,36.53,37.31,169200.0],["2021-07-08",36.62,37.68,36.27,37.55,173800.0],["2021-07-09",37.61,38.2,37.56,38.15,175400.0],["2021-07-12",38.57,38.57,37.8,38.25,191100.0],["2021-07-13",38.32,38.88,38.21,38.36,293300.0],["2021-07-14",38.68,39.04,38.3,38.47,181500.0],["2021-07-15",38.28,38.64,37.46,37.73,235000.0],["2021-07-16",37.92,38.82,37.43,37.58,606600.0],["2021-07-19",37.73,37.73,36.32,36.65,279200.0],["2021-07-20",36.94,37.43,36.62,36.83,224000.0],["2021-07-21",37.0,37.75,36.52,37.06,530900.0],["2021-07-22",31.74,33.95,31.49,33.53,2992100.0],["2021-07-23",33.74,34.41,32.53,34.35,704200.0],["2021-07-26",34.27,35.0,34.02,34.55,550400.0],["2021-07-27",34.27,34.34,32.36,32.7,750800.0],["2021-07-28",32.98,33.57,32.42,33.26,322300.0],["2021-07-29",33.46,34.86,33.25,34.6,519600.0],["2021-07-30",34.09,35.05,33.52,34.25,342700.0],["2021-08-02",34.3,34.84,33.83,33.88,383100.0],["2021-08-03",33.93,34.94,33.8,34.61,354000.0],["2021-08-04",34.21,34.48,33.96,34.17,339900.0],["2021-08-05",34.26,34.74,34.23,34.46,402400.0],["2021-08-06",34.59,34.81,34.34,34.38,515900.0],["2021-08-09",34.39,34.6,33.87,33.88,501500.0],["2021-08-10",34.01,35.1,34.0,35.04,256900.0],["2021-08-11",35.24,35.49,34.8,35.44,255000.0],["2021-08-12",35.52,35.65,34.95,35.36,207300.0],["2021-08-13",35.3,35.49,34.99,35.13,197900.0],["2021-08-16",34.8,35.12,34.8,34.86,279200.0],["2021-08-17",34.74,34.85,34.08,34.33,384300.0],["2021-08-18",34.6,35.03,34.22,34.54,267100.0],["2021-08-19",34.22,34.93,34.22,34.79,285900.0],["2021-08-20",34.65,35.3,34.54,35.16,207800.0],["2021-08-23",35.25,35.5,35.06,35.24,212700.0],["2021-08-24",35.56,35.6,35.13,35.26,210000.0],["2021-08-25",35.27,35.56,35.18,35.38,163800.0],["2021-08-26",35.28,35.49,35.16,35.23,159100.0],["2021-08-27",35.18,35.93,35.17,35.49,261400.0],["2021-08-30",35.39,35.73,35.32,35.72,243900.0],["2021-08-31",35.58,35.99,35.3,35.73,309500.0],["2021-09-01",35.87,35.87,34.06,34.18,323300.0],["2021-09-02",34.3,34.74,33.94,34.56,185500.0],["2021-09-03",34.58,34.76,34.25,34.37,135000.0],["2021-09-07",34.29,34.29,33.77,33.92,217300.0],["2021-09-08",34.04,34.07,32.82,33.77,300800.0],["2021-09-09",33.71,34.14,33.01,33.01,211300.0],["2021-09-10",33.07,33.35,32.61,32.73,192200.0],["2021-09-13",33.01,33.15,32.64,33.05,141900.0],["2021-09-14",33.06,33.1,32.05,32.32,171000.0],["2021-09-15",32.25,32.49,31.84,32.2,180000.0],["2021-09-16",32.23,32.42,32.02,32.16,133300.0],["2021-09-17",32.17,32.21,31.54,31.69,638900.0],["2021-09-20",31.31,32.0,31.05,31.95,340300.0],["2021-09-21",32.01,32.06,31.34,31.86,248700.0],["2021-09-22",32.0,32.35,31.67,31.72,171200.0],["2021-09-23",31.89,32.6,31.77,32.14,167500.0],["2021-09-24",32.04,32.79,31.75,32.52,199900.0],["2021-09-27",32.49,33.45,32.49,33.0,225400.0],["2021-09-28",32.94,33.24,32.59,32.68,336400.0],["2021-09-29",32.73,33.29,32.53,32.86,201400.0],["2021-09-30",32.94,33.43,31.8,31.91,329400.0],["2021-10-01",31.96,32.7,31.63,32.44,293900.0],["2021-10-04",32.53,32.77,32.04,32.21,260300.0],["2021-10-05",32.01,32.92,31.99,32.72,267900.0],["2021-10-06",32.63,33.0,32.32,32.95,189200.0],["2021-10-07",33.1,33.6,32.6,33.06,288900.0],["2021-10-08",33.36,33.36,32.84,32.98,166700.0],["2021-10-11",32.92,33.15,32.67,32.99,104500.0],["2021-10-12",33.21,33.35,32.84,32.99,189800.0],["2021-10-13",33.16,33.33,32.85,33.18,143800.0],["2021-10-14",33.51,33.54,33.02,33.32,164800.0],["2021-10-15",33.75,34.14,32.9,32.9,190500.0],["2021-10-18",32.76,33.35,32.5,32.95,189800.0],["2021-10-19",33.17,33.47,32.92,32.99,127600.0],["2021-10-20",33.05,33.79,32.93,33.12,141500.0],["2021-10-21",33.1,33.32,32.78,32.94,175500.0],["2021-10-22",32.8,33.0,32.22,32.23,239400.0],["2021-10-25",32.25,32.48,31.46,31.54,340800.0],["2021-10-26",31.77,32.51,31.26,31.61,433600.0],["2021-10-27",31.51,31.95,31.3,31.38,652800.0],["2021-10-28",27.29,30.62,27.25,30.36,2051700.0],["2021-10-29",29.99,30.83,28.59,28.83,877200.0],["2021-11-01",28.84,30.29,28.81,29.81,465500.0],["2021-11-02",29.74,30.78,29.36,29.94,306200.0],["2021-11-03",29.78,30.75,29.6,30.11,318300.0],["2021-11-04",30.19,30.52,29.25,29.51,241000.0],["2021-11-05",29.59,30.19,29.5,29.78,297800.0],["2021-11-08",29.95,30.24,29.22,29.29,446100.0],["2021-11-09",29.14,29.24,28.61,28.68,316400.0],["2021-11-10",28.68,28.7,27.9,27.96,332500.0],["2021-11-11",27.95,28.49,27.72,28.12,244200.0],["2021-11-12",28.12,28.52,28.01,28.33,214800.0],["2021-11-15",28.31,28.6,27.86,28.03,268400.0],["2021-11-16",27.9,28.23,27.72,27.79,264000.0],["2021-11-17",27.49,27.99,27.27,27.65,307900.0],["2021-11-18",27.52,27.65,26.98,27.56,387200.0],["2021-11-19",27.56,27.92,27.36,27.55,307200.0],["2021-11-22",27.49,28.0,27.07,27.79,677100.0],["2021-11-23",27.92,28.5,27.77,28.06,410300.0],["2021-11-24",27.98,28.12,27.18,27.18,271200.0],["2021-11-26",26.75,26.98,26.38,26.66,365100.0],["2021-11-29",26.94,27.33,26.34,26.38,279900.0],["2021-11-30",26.1,26.89,26.07,26.74,388100.0],["2021-12-01",27.09,27.51,26.46,26.51,307900.0],["2021-12-02",26.84,27.71,26.7,27.66,491300.0],["2021-12-03",27.62,28.06,27.4,28.0,269100.0],["2021-12-06",28.04,28.99,27.65,28.85,379100.0],["2021-12-07",29.05,29.45,28.66,28.88,386100.0],["2021-12-08",28.79,29.35,28.63,29.01,392600.0],["2021-12-09",28.83,29.64,28.83,29.27,422100.0],["2021-12-10",29.09,29.18,28.33,28.56,420700.0],["2021-12-13",28.41,28.87,27.78,28.54,329200.0],["2021-12-14",28.12,28.88,28.07,28.5,237700.0],["2021-12-15",28.47,29.44,28.17,29.42,451100.0],["2021-12-16",29.49,29.63,28.51,28.73,301900.0],["2021-12-17",28.77,29.36,28.04,28.51,1268700.0],["2021-12-20",28.15,29.16,28.01,29.04,493600.0],["2021-12-21",29.08,29.43,28.87,29.33,319100.0],["2021-12-22",29.32,29.5,28.8,29.42,161000.0],["2021-12-23",29.48,29.71,29.08,29.11,255300.0],["2021-12-27",29.09,29.74,28.77,29.69,286400.0],["2021-12-28",29.71,30.16,29.44,30.11,251300.0],["2021-12-29",30.07,30.45,29.89,30.4,146900.0],["2021-12-30",30.33,30.4,29.47,29.52,170600.0],["2021-12-31",29.52,29.82,29.14,29.21,175700.0],["2022-01-03",29.27,30.0,29.27,29.94,178000.0],["2022-01-04",30.08,30.6,29.92,30.45,240700.0],["2022-01-05",30.42,30.77,30.24,30.56,200500.0],["2022-01-06",30.69,31.0,29.75,30.06,279900.0],["2022-01-07",30.48,30.74,29.93,30.12,222500.0],["2022-01-10",29.93,30.6,29.75,30.58,334000.0],["2022-01-11",30.84,30.98,29.98,30.43,129500.0],["2022-01-12",30.45,30.45,29.53,29.53,179600.0],["2022-01-13",29.7,30.15,29.46,29.57,141000.0],["2022-01-14",29.39,29.78,29.29,29.7,145200.0],["2022-01-18",29.42,29.61,28.77,28.82,149100.0],["2022-01-19",28.74,28.88,27.77,27.81,240300.0],["2022-01-20",27.96,28.39,27.38,27.42,202300.0],["2022-01-21",27.21,28.18,26.91,27.02,402300.0],["2022-01-24",27.16,27.7,26.49,27.64,321100.0],["2022-01-25",27.43,27.76,26.68,27.41,259200.0],["2022-01-26",27.62,27.97,27.06,27.18,256100.0],["2022-01-27",27.26,27.55,25.65,25.82,349600.0],["2022-01-28",26.09,26.43,25.29,26.42,216500.0],["2022-01-31",26.28,27.7,26.28,27.67,366200.0],["2022-02-01",27.61,27.81,27.1,27.61,337700.0],["2022-02-02",27.63,28.23,27.34,28.23,326400.0],["2022-02-03",25.6,29.24,25.3,28.0,647700.0],["2022-02-04",28.06,28.19,26.73,27.17,349600.0],["2022-02-07",27.03,27.45,26.16,26.21,371500.0],["2022-02-08",26.24,27.08,26.1,26.75,220000.0],["2022-02-09",26.86,26.89,26.12,26.22,208000.0],["2022-02-10",25.86,26.45,25.78,25.81,320900.0],["2022-02-11",25.81,26.19,25.77,26.07,216800.0],["2022-02-14",26.1,26.58,25.69,26.3,231400.0],["2022-02-15",26.52,27.18,26.52,27.12,236600.0],["2022-02-16",26.31,27.3,26.31,27.26,297300.0],["2022-02-17",27.09,27.24,26.69,26.98,231200.0],["2022-02-18",26.83,27.05,26.55,26.83,279200.0],["2022-02-22",26.61,27.0,26.01,26.11,227000.0],["2022-02-23",26.13,26.5,25.85,25.86,163800.0],["2022-02-24",25.24,26.34,25.12,26.31,247400.0],["2022-02-25",26.13,26.49,26.05,26.25,218500.0],["2022-02-28",25.97,26.73,25.91,26.61,269100.0],["2022-03-01",26.46,26.65,26.01,26.41,248900.0],["2022-03-02",26.38,27.02,26.23,26.88,193900.0],["2022-03-03",26.96,27.35,26.77,26.98,214700.0],["2022-03-04",26.69,26.73,26.03,26.18,119400.0],["2022-03-07",26.03,26.07,25.5,25.53,197300.0],["2022-03-08",25.56,25.65,24.31,24.37,245400.0],["2022-03-09",24.79,25.2,24.31,24.89,191300.0],["2022-03-10",24.5,24.84,24.3,24.7,174200.0],["2022-03-11",24.87,24.99,23.66,23.67,143400.0],["2022-03-14",23.67,23.98,22.86,23.23,295500.0],["2022-03-15",23.23,23.7,23.09,23.58,199700.0],["2022-03-16",23.71,24.35,23.65,24.35,211100.0],["2022-03-17",24.19,24.87,24.15,24.59,125600.0],["2022-03-18",24.35,24.89,24.01,24.69,409600.0],["2022-03-21",24.65,25.02,24.26,24.45,274700.0],["2022-03-22",24.5,25.07,24.5,24.74,114900.0],["2022-03-23",24.55,24.86,24.33,24.5,168100.0],["2022-03-24",24.58,24.72,24.47,24.67,100000.0],["2022-03-25",24.67,24.97,24.5,24.69,175000.0],["2022-03-28",24.63,25.08,24.4,24.95,218200.0],["2022-03-29",24.97,25.6,24.81,25.02,155800.0],["2022-03-30",24.99,25.3,24.58,24.63,137800.0],["2022-03-31",24.63,24.79,24.5,24.68,188300.0],["2022-04-01",24.64,25.0,24.22,24.79,303700.0],["2022-04-04",24.76,24.76,24.22,24.27,158500.0],["2022-04-05",24.22,24.27,23.32,23.34,151300.0],["2022-04-06",23.11,23.28,22.78,23.01,192500.0],["2022-04-07",23.23,23.23,22.57,23.05,250100.0],["2022-04-08",22.9,23.18,22.6,23.02,184400.0],["2022-04-11",22.8,23.12,22.72,22.97,171800.0],["2022-04-12",23.1,23.45,22.94,23.01,110000.0],["2022-04-13",23.05,23.34,22.91,23.07,143100.0],["2022-04-14",23.06,23.12,22.51,22.55,127700.0],["2022-04-18",22.46,23.53,22.37,23.14,314000.0],["2022-04-19",20.57,22.79,20.55,22.37,564700.0],["2022-04-20",22.56,23.32,22.5,22.77,290100.0],["2022-04-21",22.79,22.82,22.07,22.38,359600.0],["2022-04-22",22.24,22.32,21.67,21.71,342800.0],["2022-04-25",21.78,22.36,21.45,22.1,314400.0],["2022-04-26",22.05,22.57,21.87,22.13,272400.0],["2022-04-27",22.01,22.2,21.44,21.57,256400.0],["2022-04-28",21.38,22.14,19.41,22.12,428900.0],["2022-04-29",21.92,22.44,21.47,21.7,386100.0],["2022-05-02",21.72,22.29,21.47,21.89,398400.0],["2022-05-03",21.73,22.41,21.57,22.09,433700.0],["2022-05-04",22.06,22.24,21.45,21.89,286400.0],["2022-05-05",21.64,21.66,20.01,20.2,271000.0],["2022-05-06",20.06,20.25,19.63,20.1,239300.0],["2022-05-09",19.78,20.19,19.71,20.16,241700.0],["2022-05-10",20.3,20.52,19.54,19.95,395300.0],["2022-05-11",20.0,20.19,19.5,19.62,194600.0],["2022-05-12",19.73,20.04,19.17,19.64,188000.0],["2022-05-13",20.01,20.16,19.68,19.89,191400.0],["2022-05-16",19.83,20.15,19.54,19.98,166400.0],["2022-05-17",20.16,20.59,20.12,20.19,186900.0],["2022-05-18",20.1,20.16,19.29,19.4,254500.0],["2022-05-19",19.12,19.29,18.67,19.2,318700.0],["2022-05-20",19.44,19.98,18.28,18.73,225100.0],["2022-05-23",18.87,19.24,18.67,18.76,220900.0],["2022-05-24",18.65,19.13,18.29,18.99,304900.0],["2022-05-25",18.89,19.2,18.52,18.7,170000.0],["2022-05-26",18.67,19.16,18.67,19.04,167600.0],["2022-05-27",19.23,19.4,19.03,19.39,165300.0],["2022-05-31",19.26,19.43,18.92,19.05,348400.0],["2022-06-01",19.1,19.83,19.02,19.11,153800.0],["2022-06-02",19.05,19.72,18.89,19.64,158900.0],["2022-06-03",19.44,19.72,19.05,19.33,212300.0],["2022-06-06",19.39,19.58,19.24,19.48,155900.0],["2022-06-07",19.41,19.8,18.93,19.76,136500.0],["2022-06-08",19.71,19.96,19.51,19.65,127400.0],["2022-06-09",19.63,19.94,19.38,19.41,139000.0],["2022-06-10",19.14,19.26,18.61,18.62,100100.0],["2022-06-13",18.15,18.37,17.48,17.57,199800.0],["2022-06-14",17.8,17.88,17.4,17.64,148900.0],["2022-06-15",17.72,18.52,17.72,18.28,170800.0],["2022-06-16",18.04,18.31,17.47,17.7,166900.0],["2022-06-17",17.76,18.15,17.76,17.93,386200.0],["2022-06-21",18.15,18.51,17.92,18.31,159100.0],["2022-06-22",18.2,18.85,18.18,18.34,160900.0],["2022-06-23",18.35,18.65,18.26,18.64,172300.0],["2022-06-24",18.81,19.5,18.63,19.44,372400.0],["2022-06-27",19.44,19.66,19.23,19.3,197400.0],["2022-06-28",19.23,19.4,18.72,18.78,197700.0],["2022-06-29",18.89,19.07,18.43,18.75,115500.0],["2022-06-30",18.62,18.92,18.26,18.52,183300.0],["2022-07-01",18.35,18.87,18.29,18.77,181800.0],["2022-07-05",18.62,18.72,17.93,18.72,192000.0],["2022-07-06",18.68,18.88,18.1,18.79,273900.0],["2022-07-07",18.91,19.82,18.8,19.77,344100.0],["2022-07-08",19.62,20.25,19.48,19.71,267100.0],["2022-07-11",19.53,19.6,18.37,18.53,237100.0],["2022-07-12",18.63,19.18,18.49,18.84,191600.0],["2022-07-13",18.55,18.91,18.34,18.72,142500.0],["2022-07-14",18.58,18.71,18.29,18.48,185400.0],["2022-07-15",18.84,19.64,18.41,19.07,575300.0],["2022-07-18",19.17,19.37,18.64,18.68,218500.0],["2022-07-19",18.94,19.67,18.76,19.5,428100.0],["2022-07-20",19.54,19.97,19.17,19.94,370400.0],["2022-07-21",19.79,20.24,19.6,20.22,144100.0],["2022-07-22",20.17,20.18,19.55,19.85,108100.0],["2022-07-25",20.04,20.04,19.59,19.74,125100.0],["2022-07-26",19.61,19.83,19.41,19.74,121200.0],["2022-07-27",19.78,20.35,19.76,20.29,170900.0],["2022-07-28",23.26,24.99,22.98,24.87,927500.0],["2022-07-29",24.96,26.41,24.54,25.78,631800.0],["2022-08-01",25.72,26.44,25.36,25.85,349400.0],["2022-08-02",25.7,25.77,25.34,25.43,271800.0],["2022-08-03",25.43,26.79,25.34,26.74,248600.0],["2022-08-04",26.67,26.67,25.51,26.28,260000.0],["2022-08-05",25.96,26.5,25.8,25.9,163100.0],["2022-08-08",25.9,26.06,25.28,25.29,150100.0],["2022-08-09",25.12,25.35,24.7,24.86,180000.0],["2022-08-10",25.22,25.58,24.82,25.15,223900.0],["2022-08-11",25.2,25.31,24.71,24.93,163500.0],["2022-08-12",24.98,25.54,24.66,25.52,151700.0],["2022-08-15",25.22,25.76,25.21,25.68,120500.0],["2022-08-16",25.44,26.14,25.13,25.84,189600.0],["2022-08-17",25.47,25.59,25.12,25.41,150900.0],["2022-08-18",25.45,25.98,25.3,25.94,100200.0],["2022-08-19",25.63,25.87,25.22,25.25,156200.0],["2022-08-22",24.83,25.22,24.31,24.34,171400.0],["2022-08-23",24.34,24.55,23.92,23.93,111300.0],["2022-08-24",24.13,24.3,23.77,24.2,104400.0],["2022-08-25",24.46,24.83,24.27,24.76,108100.0],["2022-08-26",24.86,25.16,23.81,23.88,110200.0],["2022-08-29",23.68,24.14,23.62,23.77,117700.0],["2022-08-30",23.74,23.89,23.44,23.66,92400.0],["2022-08-31",23.66,23.83,23.12,23.59,302700.0],["2022-09-01",23.31,23.31,22.9,23.14,162100.0],["2022-09-02",23.55,23.55,22.76,23.05,140000.0],["2022-09-06",23.19,23.19,22.48,22.59,176700.0],["2022-09-07",22.44,22.76,22.39,22.61,149300.0],["2022-09-08",22.46,22.46,22.08,22.36,183900.0],["2022-09-09",22.59,22.83,22.46,22.75,114000.0],["2022-09-12",22.94,23.59,22.94,23.37,197200.0],["2022-09-13",22.89,23.0,22.55,22.66,169200.0],["2022-09-14",22.66,22.74,22.41,22.54,118300.0],["2022-09-15",22.35,22.65,22.18,22.36,122300.0],["2022-09-16",22.2,22.29,21.91,22.21,336100.0],["2022-09-19",22.05,22.49,22.05,22.32,111100.0],["2022-09-20",22.06,22.21,21.88,22.15,77100.0],["2022-09-21",22.27,22.57,21.9,21.94,129400.0],["2022-09-22",21.85,22.38,21.63,22.28,186100.0],["2022-09-23",22.01,22.23,21.57,21.81,116600.0],["2022-09-26",21.72,22.12,21.57,21.63,108200.0],["2022-09-27",21.69,22.01,21.29,21.4,216900.0],["2022-09-28",21.44,21.9,21.3,21.61,439300.0],["2022-09-29",21.39,21.5,20.27,20.47,185900.0],["2022-09-30",20.48,20.83,20.02,20.04,185900.0],["2022-10-03",20.1,20.22,19.92,20.1,200200.0],["2022-10-04",20.45,21.21,20.44,21.17,143800.0],["2022-10-05",20.95,21.72,20.91,21.61,112000.0],["2022-10-06",21.49,21.95,21.49,21.77,65100.0],["2022-10-07",21.61,21.77,20.71,20.76,77700.0],["2022-10-10",20.65,20.66,19.79,19.9,98100.0],["2022-10-11",19.9,21.07,19.2,20.04,154900.0],["2022-10-12",19.92,20.15,19.67,20.05,91200.0],["2022-10-13",19.72,20.64,19.56,20.54,124800.0],["2022-10-14",20.6,20.6,19.82,19.91,110100.0],["2022-10-17",20.46,20.7,20.3,20.58,81400.0],["2022-10-18",20.8,21.06,20.33,20.59,95300.0],["2022-10-19",20.35,20.46,20.04,20.36,97000.0],["2022-10-20",20.27,20.74,20.03,20.45,247100.0],["2022-10-21",20.64,20.97,20.46,20.75,184200.0],["2022-10-24",20.91,21.04,20.51,20.9,127900.0],["2022-10-25",21.0,21.83,21.0,21.77,290000.0],["2022-10-26",21.5,21.75,21.43,21.46,149800.0],["2022-10-27",21.12,21.12,18.76,19.6,390300.0],["2022-10-28",19.48,19.99,19.34,19.85,169900.0],["2022-10-31",19.65,19.92,19.34,19.65,282900.0],["2022-11-01",19.84,19.84,19.25,19.46,153000.0],["2022-11-02",19.41,19.88,19.14,19.28,139100.0],["2022-11-03",19.12,19.12,18.55,18.57,112100.0],["2022-11-04",18.81,19.16,18.44,19.14,121300.0],["2022-11-07",19.22,19.46,18.89,19.09,84700.0],["2022-11-08",19.11,19.43,18.69,18.84,118800.0],["2022-11-09",18.72,18.72,18.08,18.16,103700.0],["2022-11-10",19.03,19.41,18.86,19.36,123300.0],["2022-11-11",19.22,19.57,19.22,19.35,120900.0],["2022-11-14",19.1,19.36,18.81,18.97,147700.0],["2022-11-15",19.38,19.48,18.92,19.1,102400.0],["2022-11-16",19.02,19.05,18.57,18.62,101400.0],["2022-11-17",18.83,18.83,18.48,18.59,117600.0],["2022-11-18",19.0,19.43,19.0,19.22,117300.0],["2022-11-21",19.12,19.39,19.06,19.36,108700.0],["2022-11-22",19.42,19.42,18.95,19.12,95400.0],["2022-11-23",19.17,19.39,19.06,19.24,63500.0],["2022-11-25",19.14,19.35,19.04,19.32,61900.0],["2022-11-28",19.14,19.37,19.0,19.05,128300.0],["2022-11-29",19.02,19.49,18.86,19.35,156100.0],["2022-11-30",19.19,19.79,18.93,19.73,317300.0],["2022-12-01",19.77,20.86,19.28,20.17,310900.0],["2022-12-02",20.14,21.37,20.14,21.25,151000.0],["2022-12-05",21.12,21.26,20.6,21.22,111800.0],["2022-12-06",21.28,21.55,20.54,20.66,203100.0],["2022-12-07",20.55,20.81,20.26,20.59,141200.0],["2022-12-08",20.69,21.29,20.54,21.14,109600.0],["2022-12-09",21.15,21.25,20.65,20.66,123400.0],["2022-12-12",20.63,20.87,20.34,20.82,89500.0],["2022-12-13",21.75,21.79,20.59,20.67,267800.0],["2022-12-14",20.71,20.88,20.13,20.29,105400.0],["2022-12-15",19.88,19.99,19.16,19.17,110900.0],["2022-12-16",18.97,19.12,18.7,18.8,378100.0],["2022-12-19",18.95,18.97,18.41,18.51,149900.0],["2022-12-20",18.43,18.7,18.19,18.6,148700.0],["2022-12-21",18.86,18.86,18.38,18.46,179400.0],["2022-12-22",18.32,18.32,17.6,17.99,116000.0],["2022-12-23",18.03,18.09,17.76,18.03,110400.0],["2022-12-27",18.0,18.0,17.68,17.77,102800.0],["2022-12-28",17.68,18.0,17.52,17.54,98800.0],["2022-12-29",17.71,18.03,17.65,17.86,77400.0],["2022-12-30",17.67,18.22,17.66,18.11,109200.0],["2023-01-03",18.27,18.74,17.94,18.27,139500.0],["2023-01-04",18.48,18.86,18.13,18.53,164100.0],["2023-01-05",18.47,18.47,18.19,18.38,98100.0],["2023-01-06",18.63,19.08,18.43,19.03,156000.0],["2023-01-09",19.26,19.8,19.2,19.36,59400.0],["2023-01-10",19.27,19.8,19.18,19.78,113900.0],["2023-01-11",19.79,19.99,19.5,19.58,119800.0],["2023-01-12",19.8,20.18,19.61,20.13,76800.0],["2023-01-13",19.83,20.48,19.83,20.46,74300.0],["2023-01-17",20.58,20.81,20.47,20.5,104200.0],["2023-01-18",20.64,20.9,19.94,19.98,80000.0],["2023-01-19",19.89,20.05,19.67,19.87,110400.0],["2023-01-20",20.02,20.02,19.37,19.58,116000.0],["2023-01-23",19.65,20.5,19.65,20.33,106100.0],["2023-01-24",20.29,20.29,19.83,19.94,118600.0],["2023-01-25",19.68,20.23,19.4,20.22,85900.0],["2023-01-26",20.51,20.58,19.57,19.71,237700.0],["2023-01-27",19.65,19.89,19.4,19.75,87500.0],["2023-01-30",19.72,19.82,19.38,19.5,129100.0],["2023-01-31",19.6,20.21,19.53,19.97,225500.0],["2023-02-01",20.05,20.85,19.86,20.55,268500.0],["2023-02-02",19.32,19.99,18.89,19.32,340100.0],["2023-02-03",19.26,19.71,19.26,19.54,201600.0],["2023-02-06",19.34,19.59,19.22,19.51,131800.0],["2023-02-07",19.46,19.77,19.3,19.67,111000.0],["2023-02-08",19.68,19.68,19.3,19.39,101400.0],["2023-02-09",19.48,19.57,19.19,19.3,115300.0],["2023-02-10",19.15,19.36,19.13,19.34,142700.0],["2023-02-13",19.33,19.49,19.1,19.45,65200.0],["2023-02-14",19.28,19.52,19.07,19.17,102100.0],["2023-02-15",19.0,19.47,18.89,19.44,121400.0],["2023-02-16",19.04,19.28,19.0,19.15,158800.0],["2023-02-17",19.22,19.43,18.99,19.23,137900.0],["2023-02-21",19.04,19.23,18.58,18.59,94600.0],["2023-02-22",18.59,18.88,18.34,18.68,132000.0],["2023-02-23",18.81,18.87,18.32,18.65,81500.0],["2023-02-24",18.38,18.38,18.0,18.05,115400.0],["2023-02-27",18.22,18.37,17.85,17.95,94100.0],["2023-02-28",17.9,18.28,17.86,18.1,185900.0],["2023-03-01",18.15,18.41,18.03,18.08,89700.0],["2023-03-02",17.94,18.04,17.81,18.02,105300.0],["2023-03-03",18.13,18.26,17.98,18.21,96200.0],["2023-03-06",18.21,18.21,17.49,17.69,251700.0],["2023-03-07",17.74,17.77,17.34,17.74,107300.0],["2023-03-08",17.71,17.9,17.58,17.85,104100.0],["2023-03-09",17.9,18.29,17.86,18.0,87400.0],["2023-03-10",17.84,17.9,17.52,17.69,111300.0],["2023-03-13",17.85,17.85,17.07,17.24,121100.0],["2023-03-14",17.61,17.9,17.5,17.78,112100.0],["2023-03-15",17.35,17.7,17.33,17.66,128800.0],["2023-03-16",17.48,18.01,17.32,17.8,132400.0],["2023-03-17",17.77,17.91,17.33,17.43,445400.0],["2023-03-20",17.45,17.75,17.38,17.51,124500.0],["2023-03-21",17.74,17.95,17.55,17.7,115000.0],["2023-03-22",17.67,17.89,17.4,17.41,113100.0],["2023-03-23",17.43,17.7,17.07,17.17,89800.0],["2023-03-24",17.11,17.39,17.02,17.3,103600.0],["2023-03-27",17.43,17.66,17.43,17.59,87300.0],["2023-03-28",17.51,17.67,17.38,17.46,79300.0],["2023-03-29",17.59,17.77,17.56,17.75,107300.0],["2023-03-30",17.87,18.06,17.77,17.91,84600.0],["2023-03-31",17.99,18.55,17.99,18.51,129600.0],["2023-04-03",18.59,18.71,18.26,18.36,153900.0],["2023-04-04",18.36,18.52,18.3,18.47,154300.0],["2023-04-05",18.34,18.75,18.34,18.66,81900.0],["2023-04-06",18.56,18.65,18.43,18.46,72300.0],["2023-04-10",18.31,18.56,18.28,18.43,83800.0],["2023-04-11",18.4,18.56,18.18,18.22,85100.0],["2023-04-12",18.38,18.53,18.08,18.11,77700.0],["2023-04-13",18.2,18.67,18.1,18.54,103000.0],["2023-04-14",18.51,18.68,18.33,18.39,91000.0],["2023-04-17",18.24,18.52,18.2,18.36,94200.0],["2023-04-18",18.41,18.44,17.55,17.64,128600.0],["2023-04-19",17.4,17.58,17.26,17.34,126500.0],["2023-04-20",17.22,17.32,17.1,17.27,111300.0],["2023-04-21",17.3,17.65,17.2,17.56,114700.0],["2023-04-24",17.59,17.67,17.24,17.36,109200.0],["2023-04-25",17.2,17.22,16.67,16.69,129900.0],["2023-04-26",16.83,16.96,16.54,16.82,147700.0],["2023-04-27",14.65,14.99,13.3,14.51,768800.0],["2023-04-28",14.56,14.77,13.99,14.13,426900.0],["2023-05-01",14.08,14.7,14.04,14.37,210100.0],["2023-05-02",14.19,14.23,13.55,13.63,207700.0],["2023-05-03",13.61,14.07,13.47,13.71,320300.0],["2023-05-04",13.53,13.93,13.53,13.75,181900.0],["2023-05-05",13.99,14.08,13.81,13.92,180100.0],["2023-05-08",13.93,14.0,13.67,13.88,136600.0],["2023-05-09",13.8,13.93,13.7,13.9,133200.0],["2023-05-10",14.07,14.11,13.78,13.98,178100.0],["2023-05-11",13.98,13.98,13.69,13.78,210100.0],["2023-05-12",13.88,14.0,13.69,13.87,200200.0],["2023-05-15",13.95,14.31,13.88,14.02,351300.0],["2023-05-16",14.02,14.08,13.7,13.74,166700.0],["2023-05-17",13.91,14.0,13.67,13.83,172900.0],["2023-05-18",13.8,14.14,13.73,14.12,195300.0],["2023-05-19",14.24,14.31,13.95,13.97,204200.0],["2023-05-22",14.03,14.08,13.89,13.9,284000.0],["2023-05-23",13.88,14.04,13.74,13.86,204500.0],["2023-05-24",13.85,13.91,13.67,13.82,174000.0],["2023-05-25",13.78,13.91,13.61,13.68,226300.0],["2023-05-26",13.77,14.19,13.72,13.95,330700.0],["2023-05-30",13.95,14.16,13.94,14.0,206000.0],["2023-05-31",13.99,14.2,13.79,14.03,756900.0],["2023-06-01",14.09,14.37,13.86,14.22,200000.0],["2023-06-02",14.4,14.4,14.09,14.23,264800.0],["2023-06-05",14.13,14.21,13.82,13.83,192500.0],["2023-06-06",13.78,14.01,13.56,13.97,203300.0],["2023-06-07",14.09,14.21,13.92,14.0,268500.0],["2023-06-08",14.02,14.11,13.86,14.0,165000.0],["2023-06-09",14.03,14.04,13.64,13.68,99600.0],["2023-06-12",13.68,13.91,13.65,13.9,121700.0],["2023-06-13",14.01,14.17,14.01,14.16,153700.0],["2023-06-14",14.16,14.38,14.08,14.17,265900.0],["2023-06-15",14.15,14.61,14.06,14.59,334300.0],["2023-06-16",14.81,14.94,14.6,14.93,544300.0],["2023-06-20",14.93,14.97,14.58,14.62,459600.0],["2023-06-21",14.55,14.61,14.34,14.36,381700.0],["2023-06-22",14.33,14.73,14.2,14.44,355300.0],["2023-06-23",14.26,14.4,13.86,13.93,272100.0],["2023-06-26",13.92,14.03,13.63,13.64,127900.0],["2023-06-27",13.74,14.11,13.6,14.09,186200.0],["2023-06-28",14.13,14.13,13.82,14.03,114100.0],["2023-06-29",13.99,14.27,13.98,14.16,121100.0],["2023-06-30",14.3,14.43,14.14,14.16,228500.0],["2023-07-03",14.12,14.46,14.09,14.43,102800.0],["2023-07-05",14.28,14.3,14.07,14.09,332100.0],["2023-07-06",14.0,14.39,13.91,14.34,237400.0],["2023-07-07",14.25,14.61,14.18,14.48,186600.0],["2023-07-10",14.42,14.7,14.42,14.55,173600.0],["2023-07-11",14.69,14.89,14.56,14.89,158000.0],["2023-07-12",15.04,15.18,14.76,14.86,181400.0],["2023-07-13",14.9,15.12,14.87,14.87,129000.0],["2023-07-14",14.8,14.8,14.11,14.35,190300.0],["2023-07-17",14.32,14.56,14.28,14.33,122300.0],["2023-07-18",14.23,14.65,14.21,14.44,141900.0],["2023-07-19",14.43,14.89,14.36,14.67,200900.0],["2023-07-20",14.66,14.68,14.38,14.46,113100.0],["2023-07-21",14.6,14.6,14.05,14.2,175300.0],["2023-07-24",14.18,14.38,14.02,14.24,198300.0],["2023-07-25",14.23,14.48,14.21,14.24,231900.0],["2023-07-26",14.24,14.53,14.13,14.44,323800.0],["2023-07-27",15.1,15.46,13.66,13.94,601800.0],["2023-07-28",13.96,14.12,13.46,13.5,392800.0],["2023-07-31",13.55,13.77,13.52,13.64,330900.0],["2023-08-01",13.64,14.4,13.64,14.17,518700.0],["2023-08-02",14.17,14.58,14.09,14.3,523600.0],["2023-08-03",14.27,14.46,14.03,14.25,438300.0],["2023-08-04",14.22,14.49,14.06,14.08,213800.0],["2023-08-07",14.14,14.19,13.37,13.48,281800.0],["2023-08-08",13.4,13.42,12.91,13.31,303200.0],["2023-08-09",13.32,13.32,12.73,12.75,209300.0],["2023-08-10",12.8,13.22,12.8,13.04,529600.0],["2023-08-11",13.06,13.33,13.0,13.04,200400.0],["2023-08-14",13.01,13.08,12.89,12.94,262800.0],["2023-08-15",12.93,13.14,12.92,12.96,152300.0],["2023-08-16",12.9,13.01,12.62,12.64,363700.0],["2023-08-17",12.64,13.0,12.64,12.93,297400.0],["2023-08-18",12.81,12.94,12.76,12.79,252300.0],["2023-08-21",12.88,12.88,12.55,12.67,313900.0],["2023-08-22",12.67,12.77,12.44,12.58,225900.0],["2023-08-23",12.63,13.01,12.62,12.88,205300.0],["2023-08-24",12.88,12.89,12.6,12.7,220800.0],["2023-08-25",12.7,12.88,12.67,12.75,198400.0],["2023-08-28",12.76,12.93,12.76,12.9,252200.0],["2023-08-29",12.9,13.24,12.89,13.17,395300.0],["2023-08-30",13.12,13.38,13.1,13.26,194900.0],["2023-08-31",13.33,13.49,13.18,13.18,221600.0],["2023-09-01",13.25,13.39,13.06,13.07,163000.0],["2023-09-05",12.32,12.32,11.21,12.01,1681800.0],["2023-09-06",12.12,12.32,11.65,11.86,701300.0],["2023-09-07",11.75,11.83,11.33,11.55,685400.0],["2023-09-08",11.57,12.2,11.29,12.18,711100.0],["2023-09-11",12.23,12.23,11.88,11.94,546400.0],["2023-09-12",11.93,11.99,11.72,11.84,477400.0],["2023-09-13",11.88,12.49,11.68,12.44,811800.0],["2023-09-14",12.58,12.95,12.27,12.87,938300.0],["2023-09-15",12.9,13.12,12.73,12.86,7467500.0],["2023-09-18",12.9,13.04,12.02,12.5,1049600.0],["2023-09-19",12.51,12.8,12.51,12.59,581600.0],["2023-09-20",12.69,12.89,12.48,12.53,469900.0],["2023-09-21",12.42,12.72,12.32,12.67,330000.0],["2023-09-22",12.69,12.8,12.31,12.32,345900.0],["2023-09-25",12.27,12.32,11.97,12.0,266600.0],["2023-09-26",11.95,12.23,11.92,12.16,446400.0],["2023-09-27",12.19,12.29,11.86,11.93,296700.0],["2023-09-28",11.89,12.13,11.82,11.96,402200.0],["2023-09-29",12.07,12.63,11.96,12.59,468400.0],["2023-10-02",12.65,12.7,12.36,12.46,280600.0],["2023-10-03",12.41,12.43,11.94,12.02,234300.0],["2023-10-04",12.03,12.03,11.73,11.75,249200.0],["2023-10-05",11.67,11.82,11.24,11.53,400000.0],["2023-10-06",11.5,11.85,11.43,11.81,273500.0],["2023-10-09",11.66,11.82,11.61,11.79,206600.0],["2023-10-10",11.77,12.03,11.64,11.91,337300.0],["2023-10-11",11.92,12.06,11.66,11.76,169100.0],["2023-10-12",11.72,11.78,11.32,11.33,315600.0],["2023-10-13",11.35,11.37,10.85,10.95,280300.0],["2023-10-16",10.95,11.44,10.95,11.3,527600.0],["2023-10-17",11.19,11.79,11.19,11.72,334900.0],["2023-10-18",11.56,11.56,11.15,11.41,205100.0],["2023-10-19",11.44,11.5,11.15,11.17,218000.0],["2023-10-20",11.23,11.23,10.96,10.97,176400.0],["2023-10-23",10.93,10.94,10.66,10.75,251600.0],["2023-10-24",10.78,10.99,10.75,10.94,337800.0],["2023-10-25",10.83,10.84,10.4,10.43,340200.0],["2023-10-26",10.98,12.53,10.65,12.48,951000.0],["2023-10-27",12.43,13.16,12.43,12.86,833100.0],["2023-10-30",12.79,12.87,12.32,12.54,367400.0],["2023-10-31",12.48,12.8,12.48,12.64,263400.0],["2023-11-01",12.58,12.59,12.05,12.1,258100.0],["2023-11-02",12.32,12.51,12.28,12.43,470200.0],["2023-11-03",12.57,13.03,12.57,12.85,317700.0],["2023-11-06",12.88,13.08,12.78,12.99,227500.0],["2023-11-07",12.91,13.0,12.66,12.71,209500.0],["2023-11-08",12.64,12.81,12.52,12.64,153300.0],["2023-11-09",12.77,12.77,12.22,12.26,181700.0],["2023-11-10",12.32,12.56,12.12,12.49,144500.0],["2023-11-13",12.43,12.43,12.14,12.29,149700.0],["2023-11-14",12.73,13.05,12.68,13.05,242500.0],["2023-11-15",13.05,13.18,12.78,12.99,252300.0],["2023-11-16",12.88,12.88,12.35,12.58,188600.0],["2023-11-17",12.82,12.97,12.46,12.73,193100.0],["2023-11-20",12.75,12.95,12.65,12.84,188100.0],["2023-11-21",12.79,12.79,12.53,12.65,183700.0],["2023-11-22",12.75,12.9,12.68,12.87,141800.0],["2023-11-24",12.88,13.07,12.86,13.01,90000.0],["2023-11-27",12.93,12.97,12.72,12.91,220700.0],["2023-11-28",12.96,13.01,12.81,12.97,237100.0],["2023-11-29",13.17,13.23,12.89,13.1,299400.0],["2023-11-30",13.22,13.69,13.13,13.64,575500.0],["2023-12-01",13.6,13.89,13.35,13.87,503600.0],["2023-12-04",13.85,14.09,13.64,14.08,355400.0],["2023-12-05",14.04,14.18,13.67,13.95,318800.0],["2023-12-06",14.04,14.18,13.89,14.03,244200.0],["2023-12-07",14.1,14.1,13.84,14.0,210400.0],["2023-12-08",14.0,14.26,13.91,13.99,261400.0],["2023-12-11",14.04,14.5,14.04,14.49,332100.0],["2023-12-12",14.48,14.73,14.34,14.69,227800.0],["2023-12-13",14.72,15.16,14.66,14.98,391900.0],["2023-12-14",15.39,15.44,14.64,14.92,308400.0],["2023-12-15",15.09,15.09,14.62,14.79,571300.0],["2023-12-18",14.83,14.83,14.5,14.66,273500.0],["2023-12-19",14.81,14.93,14.63,14.87,258200.0],["2023-12-20",14.88,15.13,14.49,14.52,320800.0],["2023-12-21",14.63,14.82,14.52,14.78,145200.0],["2023-12-22",14.83,15.04,14.68,14.75,123300.0],["2023-12-26",14.77,15.04,14.75,14.95,138500.0],["2023-12-27",14.92,15.07,14.87,14.94,138100.0],["2023-12-28",14.94,14.99,14.81,14.92,147400.0],["2023-12-29",14.87,14.94,14.56,14.58,123000.0],["2024-01-02",14.59,14.7,14.28,14.29,193500.0],["2024-01-03",14.16,14.55,14.05,14.11,182300.0],["2024-01-04",14.11,14.29,13.97,14.23,197700.0],["2024-01-05",14.17,14.29,13.94,14.09,192000.0],["2024-01-08",14.09,14.35,14.04,14.22,135800.0],["2024-01-09",14.12,14.41,14.05,14.23,143600.0],["2024-01-10",14.22,14.39,14.01,14.12,128300.0],["2024-01-11",14.12,14.17,13.76,13.98,192300.0],["2024-01-12",14.18,14.37,13.95,13.98,120100.0],["2024-01-16",13.9,13.9,13.69,13.87,364900.0],["2024-01-17",13.74,13.86,13.6,13.82,192500.0],["2024-01-18",13.86,14.0,13.76,13.99,173200.0],["2024-01-19",14.07,14.13,13.77,14.06,146400.0],["2024-01-22",14.16,14.36,14.02,14.34,147900.0],["2024-01-23",14.67,14.67,14.45,14.5,143200.0],["2024-01-24",14.64,14.64,14.28,14.43,150900.0],["2024-01-25",14.6,14.77,14.58,14.74,136500.0],["2024-01-26",14.88,14.95,14.69,14.8,204500.0],["2024-01-29",14.82,14.86,14.67,14.83,165900.0],["2024-01-30",14.76,14.76,14.49,14.63,344900.0],["2024-01-31",14.55,14.57,14.15,14.2,310500.0],["2024-02-01",13.98,14.53,13.98,14.41,355400.0],["2024-02-02",14.28,14.63,14.07,14.55,268200.0],["2024-02-05",14.48,14.48,14.13,14.23,261900.0],["2024-02-06",14.19,14.32,14.13,14.31,333400.0],["2024-02-07",14.38,14.43,14.16,14.32,230000.0],["2024-02-08",13.89,14.0,12.0,13.2,636900.0],["2024-02-09",13.15,13.17,12.63,12.86,407700.0],["2024-02-12",12.8,14.13,12.8,14.03,445300.0],["2024-02-13",13.66,13.88,13.46,13.48,296700.0],["2024-02-14",13.64,14.54,13.53,14.25,295700.0],["2024-02-15",14.25,15.2,14.25,15.19,308000.0],["2024-02-16",14.82,15.06,14.53,14.64,342600.0],["2024-02-20",14.44,15.05,14.42,14.88,263100.0],["2024-02-21",14.9,14.91,14.58,14.63,380600.0],["2024-02-22",14.53,14.78,14.47,14.66,305800.0],["2024-02-23",14.65,15.02,14.63,14.84,280900.0],["2024-02-26",14.7,15.08,14.7,14.98,233700.0],["2024-02-27",15.03,15.16,14.88,14.9,198500.0],["2024-02-28",14.79,15.02,14.72,14.85,289100.0],["2024-02-29",15.11,15.16,14.94,14.99,350500.0],["2024-03-01",15.14,15.21,14.95,15.12,214700.0],["2024-03-04",15.12,15.16,14.83,14.94,231900.0],["2024-03-05",14.86,14.9,14.53,14.54,118400.0],["2024-03-06",14.55,15.02,14.46,14.85,177000.0],["2024-03-07",14.96,15.01,14.54,14.58,241600.0],["2024-03-08",14.75,14.85,14.56,14.58,95900.0],["2024-03-11",14.49,14.55,14.29,14.39,87400.0],["2024-03-12",14.43,14.77,14.3,14.68,152800.0],["2024-03-13",14.61,14.9,14.61,14.78,128600.0],["2024-03-14",14.69,14.75,14.41,14.57,211600.0],["2024-03-15",14.49,14.69,14.42,14.59,428300.0],["2024-03-18",14.55,14.79,14.36,14.7,233200.0],["2024-03-19",14.57,14.83,14.47,14.82,172200.0],["2024-03-20",14.72,15.36,14.72,15.3,163300.0],["2024-03-21",15.41,15.79,15.39,15.5,275300.0],["2024-03-22",15.5,15.58,15.38,15.44,140300.0],["2024-03-25",15.5,15.68,15.45,15.67,104800.0],["2024-03-26",15.71,15.93,15.71,15.73,152300.0],["2024-03-27",15.85,15.89,15.73,15.83,122300.0],["2024-03-28",15.81,15.89,15.59,15.77,198100.0],["2024-04-01",15.93,15.93,15.5,15.7,103800.0],["2024-04-02",15.53,15.63,15.17,15.31,142600.0],["2024-04-03",15.15,15.46,15.09,15.4,125000.0],["2024-04-04",15.58,15.75,15.27,15.31,153000.0],["2024-04-05",15.23,15.23,14.7,15.02,169700.0],["2024-04-08",15.1,15.17,14.96,14.96,75300.0],["2024-04-09",15.0,15.59,15.0,15.54,118400.0],["2024-04-10",15.13,15.15,14.55,14.69,201100.0],["2024-04-11",14.77,14.98,14.65,14.91,153200.0],["2024-04-12",14.84,14.88,14.56,14.68,186600.0],["2024-04-15",14.79,14.79,14.19,14.28,183900.0],["2024-04-16",14.19,14.21,13.98,14.05,166100.0],["2024-04-17",14.13,14.31,13.92,13.96,130900.0],["2024-04-18",13.97,14.18,13.91,14.15,146400.0],["2024-04-19",14.05,14.37,14.05,14.26,140600.0],["2024-04-22",14.29,14.55,14.16,14.41,101800.0],["2024-04-23",14.39,14.66,14.39,14.58,118100.0],["2024-04-24",14.46,14.75,14.46,14.74,151300.0],["2024-04-25",14.55,14.84,14.4,14.82,137100.0],["2024-04-26",14.82,15.07,14.76,14.85,134700.0],["2024-04-29",14.88,15.04,14.77,14.86,142800.0],["2024-04-30",14.7,14.96,14.57,14.78,297400.0],["2024-05-01",14.74,15.13,14.74,14.94,245800.0],["2024-05-02",12.79,13.0,10.48,11.78,1476500.0],["2024-05-03",12.12,12.12,11.52,11.63,581300.0],["2024-05-06",11.65,12.38,11.65,12.06,386800.0],["2024-05-07",12.13,12.21,11.45,11.49,394900.0],["2024-05-08",11.58,11.69,11.43,11.58,337500.0],["2024-05-09",11.6,12.07,11.57,12.0,295800.0],["2024-05-10",12.02,12.2,11.77,12.04,285000.0],["2024-05-13",12.08,12.44,12.08,12.08,311500.0],["2024-05-14",12.2,12.34,12.17,12.31,254800.0],["2024-05-15",12.34,13.44,12.33,13.08,423200.0],["2024-05-16",13.11,13.41,13.0,13.06,311500.0],["2024-05-17",13.16,13.19,12.72,12.9,284800.0],["2024-05-20",12.86,12.92,12.58,12.59,186400.0],["2024-05-21",12.53,12.66,12.39,12.49,221100.0],["2024-05-22",12.49,12.94,12.45,12.92,265600.0],["2024-05-23",12.92,13.01,12.66,12.93,245300.0],["2024-05-24",12.95,13.94,12.95,13.38,429000.0],["2024-05-28",13.4,13.62,13.34,13.61,283900.0],["2024-05-29",13.52,13.88,13.32,13.73,297600.0],["2024-05-30",13.74,13.91,13.6,13.68,213800.0],["2024-05-31",13.71,13.86,13.44,13.81,398600.0],["2024-06-03",13.98,13.98,13.55,13.71,247500.0],["2024-06-04",13.57,13.68,13.22,13.43,198800.0],["2024-06-05",13.44,13.75,13.33,13.73,239900.0],["2024-06-06",13.64,14.59,13.57,14.34,308000.0],["2024-06-07",14.27,14.3,13.9,14.09,200100.0],["2024-06-10",14.04,14.26,13.79,14.24,244200.0],["2024-06-11",14.24,14.89,14.06,14.84,233400.0],["2024-06-12",15.1,15.56,14.85,15.35,230100.0],["2024-06-13",15.39,15.39,14.9,14.91,154100.0],["2024-06-14",14.71,14.81,14.4,14.55,160500.0],["2024-06-17",14.5,14.66,14.38,14.64,196100.0],["2024-06-18",14.63,14.81,14.43,14.73,190900.0],["2024-06-20",14.61,14.65,14.42,14.46,161100.0],["2024-06-21",14.51,14.62,14.23,14.36,696000.0],["2024-06-24",14.36,14.72,14.28,14.42,188400.0],["2024-06-25",14.4,15.0,14.33,14.98,173300.0],["2024-06-26",14.86,14.97,14.66,14.85,166300.0],["2024-06-27",14.92,15.01,14.63,14.73,182100.0],["2024-06-28",14.86,15.33,14.78,15.3,285900.0],["2024-07-01",15.33,15.33,14.73,14.87,155300.0],["2024-07-02",14.86,15.0,14.55,14.71,144500.0],["2024-07-03",14.74,14.84,14.61,14.74,89700.0],["2024-07-05",14.68,14.68,14.2,14.58,226900.0],["2024-07-08",14.63,14.85,14.44,14.53,161700.0],["2024-07-09",14.5,14.51,14.28,14.4,157400.0],["2024-07-10",14.52,14.55,14.3,14.54,149800.0],["2024-07-11",14.77,14.99,14.66,14.85,167400.0],["2024-07-12",14.93,15.18,14.9,15.0,130600.0],["2024-07-15",15.12,15.26,14.96,15.13,137700.0],["2024-07-16",15.24,15.64,15.18,15.62,187100.0],["2024-07-17",15.42,15.87,15.33,15.81,267600.0],["2024-07-18",15.71,16.33,15.24,15.27,207700.0],["2024-07-19",15.3,15.3,15.0,15.16,110300.0],["2024-07-22",15.18,15.38,14.87,15.36,115000.0],["2024-07-23",15.29,15.62,15.23,15.53,124800.0],["2024-07-24",15.44,15.63,15.2,15.23,130000.0],["2024-07-25",15.31,15.71,15.23,15.6,172500.0],["2024-07-26",15.79,16.02,15.64,16.0,144000.0],["2024-07-29",15.91,16.0,15.48,15.92,128500.0],["2024-07-30",15.92,16.14,15.89,16.03,134400.0],["2024-07-31",16.2,16.3,15.71,15.88,358200.0],["2024-08-01",16.85,18.66,15.99,16.43,601000.0],["2024-08-02",15.82,15.82,15.21,15.25,292200.0],["2024-08-05",14.26,14.84,13.96,14.59,305700.0],["2024-08-06",14.64,14.81,14.42,14.62,305700.0],["2024-08-07",14.85,15.25,14.85,15.03,226600.0],["2024-08-08",15.22,15.45,15.03,15.36,152200.0],["2024-08-09",15.33,15.36,14.98,15.19,157700.0],["2024-08-12",15.3,15.42,14.86,14.99,204200.0],["2024-08-13",15.0,15.53,14.87,15.47,172300.0],["2024-08-14",15.5,15.6,15.06,15.17,133300.0],["2024-08-15",15.41,15.72,15.38,15.49,149300.0],["2024-08-16",15.15,15.44,15.15,15.16,208700.0],["2024-08-19",15.05,15.58,15.05,15.55,201900.0],["2024-08-20",15.5,16.0,15.36,15.92,152800.0],["2024-08-21",15.98,16.22,15.77,16.05,193300.0],["2024-08-22",16.02,16.02,15.51,15.55,107400.0],["2024-08-23",15.67,15.97,15.35,15.78,138700.0],["2024-08-26",15.88,16.62,15.78,16.59,343000.0],["2024-08-27",16.66,16.66,15.95,15.96,185600.0],["2024-08-28",15.93,16.46,15.77,16.21,160800.0],["2024-08-29",16.34,16.49,16.11,16.24,155700.0],["2024-08-30",16.2,16.28,15.96,16.23,209700.0],["2024-09-03",16.62,17.09,16.16,16.32,321200.0],["2024-09-04",16.38,17.17,16.2,16.72,253000.0],["2024-09-05",16.73,16.79,15.98,16.07,213700.0],["2024-09-06",16.11,16.3,15.53,15.76,221100.0],["2024-09-09",15.8,16.09,15.66,15.91,164900.0],["2024-09-10",15.98,16.0,15.68,15.96,134800.0],["2024-09-11",15.87,15.97,15.4,15.93,324600.0],["2024-09-12",19.67,21.94,19.64,20.84,3260600.0],["2024-09-13",21.55,22.62,21.03,21.94,1092000.0],["2024-09-16",22.13,22.13,21.01,21.36,382800.0],["2024-09-17",21.49,21.49,20.47,20.91,435400.0],["2024-09-18",20.94,21.31,20.47,20.54,374000.0],["2024-09-19",21.28,21.28,20.59,20.7,258300.0],["2024-09-20",20.52,20.72,20.24,20.27,661100.0],["2024-09-23",20.41,20.48,19.87,20.07,307700.0],["2024-09-24",20.14,20.79,19.87,20.77,402700.0],["2024-09-25",20.82,21.0,20.06,20.17,329300.0],["2024-09-26",20.45,20.45,19.74,19.91,311100.0],["2024-09-27",20.14,20.14,19.61,19.86,317200.0],["2024-09-30",19.81,20.32,19.81,20.06,301100.0],["2024-10-01",19.99,20.18,19.71,19.88,306000.0],["2024-10-02",19.94,20.23,19.63,19.8,235400.0],["2024-10-03",19.63,19.63,18.88,19.06,255500.0],["2024-10-04",19.25,19.38,18.98,19.3,142800.0],["2024-10-07",19.21,19.52,19.01,19.27,152000.0],["2024-10-08",19.4,20.68,19.17,20.65,454100.0],["2024-10-09",20.59,21.25,20.35,20.65,267500.0],["2024-10-10",20.37,20.58,19.76,19.87,349800.0],["2024-10-11",19.9,20.98,19.9,20.85,225100.0],["2024-10-14",20.85,20.94,20.49,20.69,138900.0],["2024-10-15",20.72,21.36,20.63,21.08,221400.0],["2024-10-16",21.35,21.69,21.02,21.65,236900.0],["2024-10-17",21.51,22.24,21.2,21.84,343000.0],["2024-10-18",21.81,22.06,21.46,21.52,200000.0],["2024-10-21",21.49,21.69,21.09,21.19,185500.0],["2024-10-22",21.16,21.22,20.82,20.97,147400.0],["2024-10-23",20.82,20.9,20.12,20.33,194800.0],["2024-10-24",20.4,20.52,19.97,20.16,180900.0],["2024-10-25",20.24,20.62,20.17,20.22,160200.0],["2024-10-28",20.43,20.58,20.23,20.42,154300.0],["2024-10-29",20.32,20.57,20.18,20.44,189400.0],["2024-10-30",20.28,20.72,20.08,20.68,281900.0],["2024-10-31",20.21,21.98,20.05,21.92,468300.0],["2024-11-01",21.59,23.1,21.48,22.78,589100.0],["2024-11-04",22.76,23.57,22.76,23.17,545100.0],["2024-11-05",23.04,23.4,22.94,23.09,369700.0],["2024-11-06",24.0,24.4,23.19,23.49,453200.0],["2024-11-07",23.49,24.06,23.35,23.43,469900.0],["2024-11-08",23.56,24.51,23.43,24.31,646300.0],["2024-11-11",24.45,25.06,24.45,24.67,423300.0],["2024-11-12",24.49,24.64,23.89,24.2,332200.0],["2024-11-13",24.39,24.45,23.71,23.78,396100.0],["2024-11-14",24.26,24.56,23.69,24.15,366800.0],["2024-11-15",24.36,24.52,23.88,24.15,500100.0],["2024-11-18",24.04,24.92,23.83,24.46,414600.0],["2024-11-19",24.4,24.43,23.91,24.17,405400.0],["2024-11-20",24.23,24.34,23.66,24.1,215600.0],["2024-11-21",24.15,24.3,23.88,23.91,241600.0],["2024-11-22",24.0,24.43,23.97,24.3,344000.0],["2024-11-25",24.48,25.02,24.23,24.31,449600.0],["2024-11-26",24.3,25.2,24.3,25.07,414100.0],["2024-11-27",25.2,25.39,23.89,24.04,346000.0],["2024-11-29",24.25,24.66,23.89,24.6,185200.0],["2024-12-02",24.59,24.86,23.96,24.57,401700.0],["2024-12-03",24.52,25.64,24.45,25.51,319000.0],["2024-12-04",25.54,25.8,24.9,25.32,480100.0],["2024-12-05",25.19,25.81,25.13,25.36,244400.0],["2024-12-06",25.47,25.8,24.65,24.71,189400.0],["2024-12-09",24.54,24.78,24.09,24.17,293800.0],["2024-12-10",24.02,25.33,24.02,25.08,386200.0],["2024-12-11",25.24,25.44,24.67,25.23,230000.0],["2024-12-12",25.42,25.8,25.3,25.38,277500.0],["2024-12-13",25.34,25.61,25.06,25.41,180100.0],["2024-12-16",25.38,25.94,25.33,25.8,204900.0],["2024-12-17",26.0,26.07,25.33,25.68,372100.0],["2024-12-18",30.24,31.55,26.76,26.91,950400.0],["2024-12-19",27.83,28.45,26.56,26.71,573500.0],["2024-12-20",26.23,29.44,26.04,28.0,1114700.0],["2024-12-23",28.0,28.14,26.95,27.19,456600.0],["2024-12-24",27.16,28.45,26.95,28.39,250700.0],["2024-12-26",28.29,29.08,28.23,29.03,280200.0],["2024-12-27",29.0,29.02,27.67,28.14,312000.0],["2024-12-30",27.85,28.13,27.09,27.69,338400.0],["2024-12-31",27.83,28.1,27.24,27.87,272300.0],["2025-01-02",27.95,27.95,26.76,27.15,318500.0],["2025-01-03",27.25,27.66,27.04,27.52,189300.0],["2025-01-06",27.52,27.85,27.03,27.45,301500.0],["2025-01-07",27.47,27.52,26.72,27.33,253100.0],["2025-01-08",27.03,27.19,26.35,26.95,301200.0],["2025-01-10",26.52,26.69,25.95,26.28,249200.0],["2025-01-13",25.92,26.12,25.55,25.94,249800.0],["2025-01-14",26.07,26.92,26.07,26.28,200700.0],["2025-01-15",26.98,27.25,26.36,26.8,210800.0],["2025-01-16",26.81,27.03,26.43,26.64,225800.0],["2025-01-17",26.85,27.32,26.73,27.17,211000.0],["2025-01-21",27.43,27.74,27.07,27.59,359000.0],["2025-01-22",27.73,28.43,27.65,28.21,296800.0],["2025-01-23",28.06,28.67,27.9,28.65,276800.0],["2025-01-24",28.5,28.81,27.8,27.85,268200.0],["2025-01-27",27.34,27.34,25.47,25.82,497000.0],["2025-01-28",25.94,26.52,25.82,26.49,301200.0],["2025-01-29",26.02,26.75,25.97,26.65,335600.0],["2025-01-30",26.93,28.08,26.93,27.76,267200.0],["2025-01-31",27.8,28.32,27.15,27.65,660000.0],["2025-02-03",27.01,27.55,26.72,27.5,377300.0],["2025-02-04",27.33,28.3,26.96,28.25,531600.0],["2025-02-05",28.47,28.47,27.55,28.15,634100.0],["2025-02-06",26.0,28.56,25.32,28.53,896100.0],["2025-02-07",28.63,30.04,28.61,29.39,628600.0],["2025-02-10",29.53,30.46,29.08,30.35,675100.0],["2025-02-11",30.22,30.94,29.58,30.91,526900.0],["2025-02-12",30.41,31.0,29.41,29.42,559400.0],["2025-02-13",29.65,30.29,28.65,29.42,551300.0],["2025-02-14",29.36,29.46,28.44,28.46,319500.0],["2025-02-18",28.33,28.95,26.57,26.97,546400.0],["2025-02-19",26.81,27.56,26.14,27.23,369900.0],["2025-02-20",27.18,27.18,26.34,27.03,274900.0],["2025-02-21",27.23,27.27,26.01,26.2,311300.0],["2025-02-24",26.25,26.49,25.71,25.72,305700.0],["2025-02-25",25.76,26.31,25.32,25.45,296500.0],["2025-02-26",25.6,26.52,25.48,26.27,238700.0],["2025-02-27",26.32,26.57,25.47,25.92,275100.0],["2025-02-28",25.78,26.4,25.51,26.3,259600.0],["2025-03-03",26.39,26.58,24.8,24.87,411700.0],["2025-03-04",24.49,25.3,24.14,24.77,457300.0],["2025-03-05",24.71,25.01,24.36,24.8,386300.0],["2025-03-06",24.38,24.59,23.73,23.8,321500.0],["2025-03-07",23.65,24.18,22.9,23.3,477600.0],["2025-03-10",22.84,23.22,21.69,22.11,432800.0],["2025-03-11",22.11,23.6,22.01,23.41,556900.0],["2025-03-12",24.0,24.78,23.55,24.4,622300.0],["2025-03-13",24.15,24.27,22.85,23.64,369500.0],["2025-03-14",23.92,24.33,23.69,23.9,327400.0],["2025-03-17",23.94,24.81,23.53,23.7,299300.0],["2025-03-18",23.63,24.32,23.26,23.86,276300.0],["2025-03-19",23.8,24.87,23.57,24.79,358000.0],["2025-03-20",24.44,24.87,24.18,24.19,244100.0],["2025-03-21",23.85,24.17,23.52,23.63,436600.0],["2025-03-24",24.12,24.83,24.12,24.69,221300.0],["2025-03-25",24.59,24.92,24.26,24.8,229500.0],["2025-03-26",24.85,25.0,24.43,24.62,171200.0],["2025-03-27",24.43,25.13,24.36,24.83,230300.0],["2025-03-28",24.71,24.83,24.29,24.72,248100.0],["2025-03-31",24.27,24.64,24.03,24.46,545700.0],["2025-04-01",24.38,24.98,24.13,24.92,264200.0],["2025-04-02",24.42,25.84,24.42,24.9,334100.0],["2025-04-03",23.45,23.93,21.19,21.39,418700.0],["2025-04-04",20.23,20.6,19.34,19.97,618700.0],["2025-04-07",18.88,21.66,18.75,20.55,515200.0],["2025-04-08",21.33,21.66,19.95,20.21,431000.0],["2025-04-09",20.2,23.69,19.86,23.07,815000.0],["2025-04-10",22.36,22.99,21.68,22.12,572700.0],["2025-04-11",22.16,22.96,21.51,22.64,454500.0],["2025-04-14",23.29,23.31,22.49,22.6,505900.0],["2025-04-15",22.51,22.85,22.37,22.49,301700.0],["2025-04-16",22.18,22.53,21.67,22.19,276800.0],["2025-04-17",22.21,22.49,21.96,22.11,199000.0],["2025-04-21",21.81,22.08,21.0,21.61,370400.0],["2025-04-22",21.95,22.32,21.76,21.96,324300.0],["2025-04-23",22.65,22.96,21.98,22.0,296600.0],["2025-04-24",22.04,22.66,22.04,22.43,252700.0],["2025-04-25",22.38,24.78,22.38,24.76,579900.0],["2025-04-28",24.74,24.91,23.87,24.32,438900.0],["2025-04-29",24.32,24.51,23.85,24.0,476800.0],["2025-04-30",23.7,24.56,23.49,24.12,537200.0],["2025-05-01",28.1,30.31,26.62,28.0,1337600.0],["2025-05-02",27.3,28.68,26.13,27.82,766600.0],["2025-05-05",27.52,27.95,27.06,27.08,377200.0],["2025-05-06",26.58,27.59,26.32,27.48,460300.0],["2025-05-07",27.54,29.29,27.45,28.67,752200.0],["2025-05-08",28.98,29.2,28.29,28.91,454200.0],["2025-05-09",29.04,29.33,28.69,29.17,410000.0],["2025-05-12",30.0,30.69,29.08,29.37,504900.0],["2025-05-13",29.48,29.93,29.23,29.79,623000.0],["2025-05-14",29.85,30.03,29.02,29.11,505400.0],["2025-05-15",29.29,29.64,28.96,29.34,450400.0],["2025-05-16",29.34,30.4,29.34,30.38,814700.0],["2025-05-19",30.0,31.32,29.95,31.25,449400.0],["2025-05-20",31.29,31.48,30.66,30.68,365100.0],["2025-05-21",30.31,30.5,29.75,29.97,500900.0],["2025-05-22",29.84,30.43,29.83,29.86,309400.0],["2025-05-23",29.27,29.63,28.73,28.8,384200.0],["2025-05-27",29.18,30.51,28.82,30.47,606300.0],["2025-05-28",30.73,31.15,30.03,30.09,537700.0],["2025-05-29",30.28,30.36,29.33,29.58,392100.0],["2025-05-30",29.48,29.49,28.55,29.33,564800.0],["2025-06-02",29.33,29.68,29.01,29.12,303400.0],["2025-06-03",29.27,30.64,28.69,30.15,709900.0],["2025-06-04",30.23,30.66,29.94,30.26,552500.0],["2025-06-05",30.44,30.8,30.0,30.16,276000.0],["2025-06-06",30.65,30.65,30.05,30.22,206300.0],["2025-06-09",30.37,30.48,30.1,30.17,456000.0],["2025-06-10",30.18,30.48,29.7,30.47,287500.0],["2025-06-11",30.59,31.45,29.5,29.83,629700.0],["2025-06-12",29.62,29.86,29.23,29.31,239900.0],["2025-06-13",28.76,28.76,27.45,27.45,559900.0],["2025-06-16",27.86,28.31,27.16,27.35,457400.0],["2025-06-17",27.08,27.55,27.01,27.22,431800.0],["2025-06-18",27.22,27.68,26.66,26.7,266600.0],["2025-06-20",26.92,27.09,26.35,26.56,624700.0],["2025-06-23",26.45,27.93,26.45,27.93,496300.0],["2025-06-24",28.38,28.66,28.04,28.49,561400.0],["2025-06-25",28.75,29.22,28.37,28.49,257100.0],["2025-06-26",28.56,28.71,27.72,28.62,567100.0],["2025-06-27",28.71,28.9,28.08,28.39,408900.0],["2025-06-30",29.02,29.24,28.58,29.07,724300.0],["2025-07-01",28.92,29.66,28.62,29.45,472800.0],["2025-07-02",29.26,29.26,28.54,29.09,263300.0],["2025-07-03",29.08,29.68,29.04,29.41,217800.0],["2025-07-07",29.31,29.93,29.2,29.89,327700.0],["2025-07-08",29.96,30.43,29.83,30.24,395000.0],["2025-07-09",30.28,30.28,29.49,29.98,331700.0],["2025-07-10",29.79,29.99,29.04,29.38,316900.0],["2025-07-11",29.25,29.38,28.86,29.14,250200.0],["2025-07-14",29.21,30.15,29.09,30.0,260400.0],["2025-07-15",30.02,30.17,29.34,29.38,258400.0],["2025-07-16",30.0,30.0,28.75,29.01,337000.0],["2025-07-17",29.13,29.37,28.58,28.7,329900.0],["2025-07-18",28.94,28.94,27.73,27.79,419000.0],["2025-07-21",27.86,28.03,27.32,27.49,411700.0],["2025-07-22",27.32,27.79,25.86,26.03,529700.0],["2025-07-23",26.19,26.42,25.99,26.27,323800.0],["2025-07-24",26.22,26.33,25.77,26.02,393100.0],["2025-07-25",26.04,26.04,25.52,25.78,529300.0],["2025-07-28",26.08,26.08,25.41,25.52,413900.0],["2025-07-29",25.65,26.1,25.02,25.09,455700.0],["2025-07-30",25.14,25.44,24.39,24.66,665400.0],["2025-07-31",24.18,25.0,21.59,23.25,1345200.0],["2025-08-01",22.62,22.77,21.68,22.5,807400.0],["2025-08-04",22.66,24.18,22.66,23.69,1195700.0],["2025-08-05",24.02,24.38,23.6,23.94,708100.0],["2025-08-06",24.06,25.21,23.99,24.85,743900.0],["2025-08-07",25.06,25.3,24.45,24.73,532300.0],["2025-08-08",24.95,25.35,24.89,25.14,583900.0],["2025-08-11",25.11,25.88,25.1,25.22,545700.0],["2025-08-12",25.45,25.99,24.96,25.11,457800.0],["2025-08-13",25.25,25.74,24.82,25.51,445800.0],["2025-08-14",24.95,25.22,24.22,24.46,397800.0],["2025-08-15",24.51,24.89,24.17,24.37,373300.0],["2025-08-18",24.42,24.8,24.3,24.64,294900.0],["2025-08-19",24.68,25.14,24.52,24.99,469800.0],["2025-08-20",24.76,25.1,24.4,25.0,362400.0],["2025-08-21",24.82,25.16,24.59,24.61,263100.0],["2025-08-22",26.05,28.55,25.38,27.48,998400.0],["2025-08-25",26.77,27.66,26.77,27.0,389700.0],["2025-08-26",26.99,27.2,26.82,27.09,430900.0],["2025-08-27",26.83,27.17,26.83,27.12,223500.0],["2025-08-28",27.13,27.28,26.7,26.77,299300.0],["2025-08-29",26.77,27.21,26.28,27.17,490900.0],["2025-09-02",26.58,26.98,26.49,26.9,351300.0],["2025-09-03",26.9,27.31,26.77,27.29,240100.0],["2025-09-04",27.56,28.05,27.32,27.98,268000.0],["2025-09-05",28.11,28.39,27.58,27.95,228500.0],["2025-09-08",28.12,28.52,27.91,28.15,221500.0],["2025-09-09",28.0,28.32,27.74,28.3,222100.0],["2025-09-10",28.5,28.58,28.0,28.37,201400.0],["2025-09-11",28.5,29.06,28.45,29.03,251200.0],["2025-09-12",28.99,29.06,28.35,28.65,315200.0],["2025-09-15",28.73,29.39,28.73,29.03,320500.0],["2025-09-16",29.03,29.24,28.64,28.95,267700.0],["2025-09-17",28.95,29.19,28.48,28.63,214800.0],["2025-09-18",29.07,29.54,28.99,29.32,393200.0],["2025-09-19",29.31,29.45,28.96,29.12,492700.0],["2025-09-22",29.28,29.28,28.28,28.7,352800.0],["2025-09-23",28.89,29.08,28.47,28.73,201400.0],["2025-09-24",28.56,28.79,28.14,28.73,308700.0],["2025-09-25",28.31,28.86,28.26,28.86,246800.0],["2025-09-26",28.91,29.49,28.46,29.25,319700.0],["2025-09-29",29.76,32.58,29.65,31.52,1055000.0],["2025-09-30",31.22,32.42,30.75,32.39,749400.0],["2025-10-01",32.53,33.93,32.14,33.74,646800.0],["2025-10-02",34.07,34.49,33.24,33.32,378300.0],["2025-10-03",33.52,33.97,33.05,33.09,340100.0],["2025-10-06",33.12,33.45,32.2,32.59,604800.0],["2025-10-07",32.9,32.99,31.72,32.31,272200.0],["2025-10-08",32.42,33.11,32.42,33.06,212700.0],["2025-10-09",33.11,36.86,31.75,36.01,1860200.0],["2025-10-10",36.01,36.6,34.08,35.18,1186100.0],["2025-10-13",35.49,35.92,33.28,34.49,665400.0],["2025-10-14",33.96,35.7,33.77,34.83,755300.0],["2025-10-15",35.67,35.67,34.25,34.84,452400.0],["2025-10-16",35.1,35.1,32.28,32.46,763700.0],["2025-10-17",32.85,33.23,32.27,32.42,604000.0],["2025-10-20",32.59,33.08,31.55,32.77,392600.0],["2025-10-21",32.6,32.69,31.91,32.18,271300.0],["2025-10-22",32.2,32.23,31.22,31.76,366000.0],["2025-10-23",31.69,32.54,31.44,32.19,220400.0],["2025-10-24",32.5,33.21,32.41,32.99,271700.0],["2025-10-27",33.4,33.5,32.63,33.23,281500.0],["2025-10-28",33.14,34.37,32.98,33.91,349400.0],["2025-10-29",33.88,34.37,33.38,33.61,577200.0],["2025-10-30",31.73,34.98,28.8,33.89,1558100.0],["2025-10-31",33.81,35.1,33.3,34.72,540600.0],["2025-11-03",34.26,34.37,31.54,31.65,522700.0],["2025-11-04",30.21,30.77,29.61,29.77,550100.0],["2025-11-05",29.7,29.97,29.01,29.3,717600.0],["2025-11-06",29.31,29.89,29.03,29.18,356700.0],["2025-11-07",28.95,29.37,28.81,29.31,364700.0],["2025-11-10",30.03,30.21,29.49,29.63,360600.0],["2025-11-11",29.58,29.66,28.81,29.27,355800.0],["2025-11-12",29.65,30.46,29.18,29.73,394600.0],["2025-11-13",29.72,29.74,27.48,27.55,640500.0],["2025-11-14",26.67,28.14,26.45,27.74,455500.0],["2025-11-17",27.3,27.43,24.93,25.3,601000.0],["2025-11-18",25.04,25.94,24.55,24.64,521500.0],["2025-11-19",24.73,25.2,24.36,24.39,394900.0],["2025-11-20",24.82,25.99,24.2,24.31,653900.0],["2025-11-21",24.31,25.27,24.16,24.99,434400.0],["2025-11-24",25.11,25.88,25.11,25.38,717300.0],["2025-11-25",25.34,26.02,25.16,25.5,519100.0],["2025-11-26",25.7,26.32,25.28,25.97,519400.0],["2025-11-28",26.27,26.47,25.81,26.45,327300.0],["2025-12-01",26.06,26.34,25.72,25.83,281600.0],["2025-12-02",26.0,26.05,25.48,25.55,264000.0],["2025-12-03",25.68,26.25,25.32,26.21,341600.0],["2025-12-04",26.21,27.15,26.05,26.89,407000.0],["2025-12-05",26.89,27.12,26.47,26.62,335600.0],["2025-12-08",26.9,27.34,26.61,26.92,343700.0],["2025-12-09",26.78,26.98,26.54,26.58,315700.0],["2025-12-10",26.44,26.63,25.62,25.76,594300.0],["2025-12-11",25.8,26.24,25.3,25.39,610700.0],["2025-12-12",25.49,25.49,24.25,24.57,414200.0],["2025-12-15",24.73,24.89,23.28,23.52,562900.0],["2025-12-16",23.3,24.36,22.99,24.07,623300.0],["2025-12-17",24.09,24.34,23.44,23.71,330100.0],["2025-12-18",24.13,24.35,23.84,23.97,326300.0],["2025-12-19",23.88,24.46,23.88,24.39,678600.0],["2025-12-22",24.41,24.9,24.39,24.45,374100.0],["2025-12-23",24.45,25.06,24.39,24.56,303500.0],["2025-12-24",24.55,24.7,24.32,24.53,189900.0],["2025-12-26",24.53,24.79,24.14,24.63,334700.0],["2025-12-29",24.52,24.56,24.03,24.32,389400.0],["2025-12-30",24.21,24.81,23.93,24.57,370100.0],["2025-12-31",24.37,24.92,24.28,24.53,346500.0],["2026-01-02",24.7,25.03,24.15,24.3,286700.0],["2026-01-05",24.49,24.81,23.95,24.46,338200.0],["2026-01-06",24.46,24.67,23.73,24.18,452900.0],["2026-01-07",24.28,24.41,23.51,24.01,392900.0],["2026-01-08",23.91,24.06,23.08,23.35,303200.0],["2026-01-09",23.51,23.97,23.13,23.68,318000.0],["2026-01-12",23.44,23.46,23.0,23.32,240700.0],["2026-01-13",23.33,23.54,22.79,22.96,418100.0],["2026-01-14",22.85,22.86,22.13,22.38,404800.0],["2026-01-15",22.53,22.9,22.38,22.68,466600.0],["2026-01-16",22.78,22.8,21.87,22.43,629900.0],["2026-01-20",21.86,22.12,21.49,21.52,540600.0],["2026-01-21",21.68,21.71,20.96,21.51,446200.0],["2026-01-22",21.73,22.33,21.58,21.62,372500.0],["2026-01-23",21.55,21.69,21.1,21.19,372200.0],["2026-01-26",21.31,21.86,21.28,21.6,647500.0],["2026-01-27",21.71,21.96,21.58,21.76,379600.0],["2026-01-28",21.83,22.22,21.35,21.42,552000.0],["2026-01-29",21.24,21.25,20.5,20.88,604400.0],["2026-01-30",20.78,21.09,20.67,20.91,547300.0],["2026-02-02",20.78,21.47,20.5,20.87,538900.0],["2026-02-03",20.91,21.31,20.23,20.95,745700.0],["2026-02-04",21.04,21.24,20.05,20.17,887900.0],["2026-02-05",20.53,21.29,19.0,19.87,1460100.0],["2026-02-06",20.17,20.88,20.16,20.5,1133700.0],["2026-02-09",20.5,21.36,20.26,20.72,774800.0],["2026-02-10",20.74,21.09,20.51,20.61,826100.0],["2026-02-11",20.66,20.82,20.21,20.53,526400.0],["2026-02-12",20.22,20.75,19.77,20.45,742000.0],["2026-02-13",20.93,21.96,20.9,21.94,734500.0],["2026-02-17",21.86,21.96,20.74,21.26,455000.0],["2026-02-18",21.07,21.45,20.51,20.7,569600.0],["2026-02-19",20.67,20.93,20.52,20.81,400500.0],["2026-02-20",20.74,21.11,20.67,20.87,339700.0],["2026-02-23",20.68,20.75,19.91,20.15,336300.0],["2026-02-24",20.33,20.75,20.12,20.31,444400.0],["2026-02-25",20.3,20.82,20.3,20.69,271300.0],["2026-02-26",20.77,20.89,20.22,20.49,330000.0],["2026-02-27",20.24,20.7,20.08,20.62,573300.0],["2026-03-02",20.27,20.91,20.27,20.75,279100.0],["2026-03-03",20.33,20.95,20.05,20.85,287700.0],["2026-03-04",20.66,21.79,20.66,21.67,368400.0],["2026-03-05",21.46,21.57,20.67,20.98,336600.0],["2026-03-06",20.46,20.91,20.19,20.27,270700.0],["2026-03-09",19.92,20.78,19.71,20.69,439000.0],["2026-03-10",20.7,21.48,20.7,21.14,613800.0],["2026-03-11",21.02,21.53,20.96,21.35,416700.0],["2026-03-12",21.12,21.67,21.06,21.18,500900.0],["2026-03-13",21.28,21.57,21.09,21.57,462700.0],["2026-03-16",21.66,22.15,21.49,21.84,524500.0],["2026-03-17",21.84,22.33,21.49,21.66,406900.0],["2026-03-18",21.62,22.08,21.44,21.58,377900.0],["2026-03-19",21.34,21.96,21.17,21.35,410400.0],["2026-03-20",21.32,21.36,20.68,20.84,642100.0],["2026-03-23",21.22,22.12,21.17,22.06,664700.0],["2026-03-24",24.75,26.15,23.8,24.46,3253500.0],["2026-03-25",24.5,24.68,22.17,22.39,1263300.0],["2026-03-26",22.0,22.43,21.66,22.13,609800.0],["2026-03-27",21.99,22.17,21.37,21.57,395300.0],["2026-03-30",21.73,21.94,21.25,21.49,554600.0],["2026-03-31",21.49,21.9,21.08,21.84,530800.0],["2026-04-01",22.12,23.02,22.12,22.95,478500.0],["2026-04-02",22.17,23.4,22.07,23.38,399300.0],["2026-04-06",23.46,23.84,23.12,23.55,416400.0],["2026-04-07",23.44,24.53,23.39,24.2,547000.0],["2026-04-08",24.89,25.09,24.26,24.51,445300.0],["2026-04-09",24.35,24.5,22.53,23.31,440200.0],["2026-04-10",23.46,23.52,23.0,23.31,247000.0],["2026-04-13",23.19,23.71,23.19,23.6,198600.0],["2026-04-14",23.68,24.53,23.57,24.1,469200.0],["2026-04-15",24.35,24.87,23.81,24.81,364300.0],["2026-04-16",24.81,26.43,24.67,26.03,708900.0],["2026-04-17",26.51,27.56,26.14,27.51,958800.0],["2026-04-20",27.5,27.76,26.67,26.82,478600.0],["2026-04-21",26.85,27.58,26.23,26.74,379200.0],["2026-04-22",26.8,27.25,25.61,25.95,677800.0],["2026-04-23",25.83,26.21,24.87,25.32,362700.0],["2026-04-24",25.51,25.8,25.4,25.63,367000.0],["2026-04-27",25.75,25.93,25.08,25.45,259600.0],["2026-04-28",25.09,25.33,24.12,24.89,431100.0],["2026-04-29",25.0,26.25,24.84,25.89,977500.0],["2026-04-30",26.19,26.52,24.25,25.27,705300.0],["2026-05-01",25.57,25.92,24.91,25.25,481600.0],["2026-05-04",25.0,25.06,24.45,24.71,380200.0],["2026-05-05",24.75,25.78,24.46,25.62,476400.0],["2026-05-06",25.71,26.38,25.17,25.56,562100.0],["2026-05-07",25.91,26.43,25.43,25.89,333300.0],["2026-05-08",26.4,27.98,25.86,27.47,661800.0],["2026-05-11",27.53,27.85,26.11,26.42,399500.0],["2026-05-12",26.44,26.44,25.4,25.67,255700.0],["2026-05-13",25.91,26.28,25.1,25.68,332000.0],["2026-05-14",25.82,26.32,25.52,25.82,411600.0],["2026-05-15",25.43,25.84,24.73,24.75,353200.0],["2026-05-18",24.99,25.38,24.73,25.05,338700.0],["2026-05-19",24.8,25.12,24.29,24.52,274100.0],["2026-05-20",24.62,25.03,24.21,24.48,261300.0],["2026-05-21",24.6,24.95,24.38,24.88,270100.0],["2026-05-22",25.12,26.14,25.1,25.79,403700.0],["2026-05-26",25.8,26.11,25.26,26.09,294300.0],["2026-05-27",26.09,26.11,25.51,25.8,321400.0],["2026-05-28",25.97,25.97,25.58,25.71,326300.0],["2026-05-29",25.89,26.35,25.73,25.99,677100.0],["2026-06-01",25.94,27.27,25.68,26.71,650900.0],["2026-06-02",26.76,27.54,26.76,27.25,529300.0],["2026-06-03",27.06,27.16,25.85,26.19,391100.0],["2026-06-04",25.88,26.17,25.46,25.74,298900.0],["2026-06-05",25.73,25.74,23.73,24.09,483600.0],["2026-06-08",24.32,25.26,24.05,25.2,431500.0],["2026-06-09",25.17,25.3,23.46,24.15,367200.0],["2026-06-10",24.12,24.8,23.9,23.92,318400.0],["2026-06-11",23.98,24.47,23.58,24.33,324000.0],["2026-06-12",24.46,24.99,24.1,24.5,359300.0],["2026-06-15",24.96,25.07,24.06,24.53,248500.0],["2026-06-16",24.53,24.78,24.2,24.34,279600.0],["2026-06-17",24.35,24.68,22.47,22.77,559500.0],["2026-06-18",23.42,23.49,22.32,23.05,623000.0],["2026-06-22",22.86,23.54,22.56,23.49,469600.0],["2026-06-23",23.2,23.89,22.94,23.23,260500.0],["2026-06-24",23.45,24.01,23.03,23.21,263800.0],["2026-06-25",23.45,23.98,22.44,22.78,395100.0],["2026-06-26",22.62,22.93,22.4,22.84,595000.0],["2026-06-29",22.98,23.26,22.29,22.96,287900.0],["2026-06-30",22.93,23.46,22.64,23.35,335300.0],["2026-07-01",23.34,23.9,22.99,23.2,257700.0],["2026-07-02",23.05,23.14,21.33,21.5,356500.0],["2026-07-06",21.49,22.36,21.05,22.09,374663.811338],["2026-07-07",21.96,21.97,21.125,21.45,292780.049855],["2026-07-08",21.45,22.045,21.21,22,297835.40599],["2026-07-09",22.16,22.98,22.045,22.94,227099.122285],["2026-07-10",22.9,23.1622,22.685,22.98,176548.885444],["2026-07-13",22.83,23.08,22.425,22.86,256617.89388],["2026-07-14",22.91,23.25,22.82,23,174408.249722],["2026-07-15",23.03,23.255,21.675,22.35,276270.910323],["2026-07-16",22.15,22.43,21.63,22.43,328974.794352],["2026-07-17",22.01,22.685,21.8888,22.43,238212.925459],["2026-07-20",22.55,23.42,22.55,23.25,284285.796296],["2026-07-21",23.55,24.36,23.54,24.235,570473.060261],["2026-07-22",23.9,24.7,23.8982,24.62,389485.386437],["2026-07-23",24.47,25.125,24.47,25.05,846169.591065],["2026-07-24",25,25.61,24.475,24.93,703188.026407],["2026-07-27",25.07,25.47,24.44,25.36,483860.949153],["2026-07-28",25.1,25.86,24.66,24.72,380211.232534],["2026-07-29",24.66,25.085,22.6,22.79,401532.219393],["2026-07-30",23.3,23.55,22.81,22.94,259904.319716],["2026-07-31",23.24,24.23,22.7518,24.16,451715.336853],["2026-08-03",24.07,24.74,23.78,24.15,335927.754274],["2026-08-04",24.58,24.7599,24.015,24.56,325174.080916],["2026-08-05",24.32,24.5,23.86,24.38,416767.758135],["2026-08-06",23.99,24.6,23.6,24.3,280632.719605],["2026-08-07",23.9,24.495,22.615,23.67,716162.614151],["2026-08-10",23.91,24.095,23.15,23.65,104448.529154],["2026-08-11",23.36,23.94,23.23,23.85,299106.738272],["2026-08-12",24.21,24.35,23.715,24.2,261056.927449],["2026-08-13",24.13,24.305,23.78,23.82,265403.564352],["2026-08-14",24.06,24.38,23.76,24.15,278908.449037]]}