{"t":"TWO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-10-30",7.2661,7.2734,7.0456,7.1191,1836.0],["2009-11-02",7.1265,7.1265,7.0897,7.0897,4885.0],["2009-11-03",7.031,7.053,6.9722,6.9869,6229.0],["2009-11-04",6.9722,6.9869,6.7003,6.8693,8016.0],["2009-11-05",6.8326,6.9061,6.8326,6.884,4393.0],["2009-11-06",6.8105,6.8693,6.6783,6.7738,410.0],["2009-11-09",6.7591,6.7591,6.6122,6.6269,8425.0],["2009-11-10",6.7591,7.1412,6.4285,6.4506,57323.0],["2009-11-11",6.5754,6.6122,6.4726,6.5754,20785.0],["2009-11-12",6.7591,6.9722,6.6122,6.6269,20506.0],["2009-11-13",6.6489,6.6783,6.3918,6.6783,8835.0],["2009-11-16",6.6783,6.6856,6.6122,6.6636,9901.0],["2009-11-17",6.6269,6.6857,6.6122,6.671,10753.0],["2009-11-18",6.6856,6.7591,6.6048,6.6489,4164.0],["2009-11-19",6.6856,6.7958,6.5754,6.7958,5901.0],["2009-11-20",6.7518,6.7885,6.7444,6.7812,6721.0],["2009-11-23",6.6856,6.7224,6.6489,6.6856,10786.0],["2009-11-24",6.715,6.7224,6.6857,6.7224,967.0],["2009-11-25",6.715,6.7959,6.6857,6.7371,2311.0],["2009-11-27",6.6856,6.6856,6.5754,6.6489,4541.0],["2009-11-30",6.6195,6.6489,6.6122,6.6489,1246.0],["2009-12-01",6.6269,6.8987,6.5461,6.8987,9983.0],["2009-12-02",6.8914,6.9795,6.8914,6.9795,4459.0],["2009-12-03",6.9795,6.9795,6.8326,6.8326,754.0],["2009-12-04",6.7885,6.9061,6.7885,6.9061,82.0],["2009-12-07",6.9061,6.9795,6.8767,6.9722,2393.0],["2009-12-08",6.9795,7.4203,6.9795,7.2734,3131.0],["2009-12-09",7.2661,7.2734,7.1999,7.1999,1328.0],["2009-12-10",7.2367,7.2367,7.1265,7.1265,1131.0],["2009-12-11",7.1338,7.1338,7.1338,7.1338,33.0],["2009-12-14",7.1632,7.1632,7.1632,7.1632,607.0],["2009-12-15",7.1412,7.1412,6.9428,7.053,803.0],["2009-12-16",7.1044,7.1999,7.0897,7.1999,377.0],["2009-12-17",7.0603,7.0603,7.053,7.053,656.0],["2009-12-18",7.053,7.053,6.9061,7.0089,1131.0],["2009-12-21",6.9428,6.9795,6.9428,6.9795,5704.0],["2009-12-22",6.9795,7.1705,6.9795,7.1632,1229.0],["2009-12-23",7.1999,7.1999,7.1265,7.1999,1574.0],["2009-12-24",7.1191,7.2293,6.7959,7.2293,1918.0],["2009-12-28",7.1632,7.2367,7.1632,7.1999,3000.0],["2009-12-29",7.3282,7.5396,7.0792,7.2452,3393.0],["2009-12-30",7.2603,7.3886,7.2603,7.3886,2426.0],["2009-12-31",7.3584,7.3962,7.3207,7.3962,541.0],["2010-01-04",7.3962,7.4339,7.3962,7.4037,1951.0],["2010-01-05",7.4037,7.4037,7.3962,7.3962,1393.0],["2010-01-06",7.3886,7.3962,7.3207,7.3207,1098.0],["2010-01-07",7.3735,7.3962,7.3207,7.3962,7786.0],["2010-01-08",7.3735,7.4188,7.3584,7.3962,1213.0],["2010-01-11",7.298,7.3962,7.2829,7.3584,1541.0],["2010-01-12",7.3811,7.3886,7.132,7.1848,4000.0],["2010-01-13",7.3584,7.3584,7.2829,7.3131,721.0],["2010-01-14",7.3207,7.3886,7.3207,7.3886,443.0],["2010-01-15",7.4414,7.4414,7.1773,7.3207,770.0],["2010-01-19",7.3131,7.3131,7.2452,7.2829,1180.0],["2010-01-20",7.3131,7.3131,7.1697,7.298,770.0],["2010-01-21",7.1697,7.2301,7.0792,7.0943,6868.0],["2010-01-22",7.0641,7.0641,7.0188,7.0641,11671.0],["2010-01-25",7.0943,7.2377,6.9207,6.9811,5852.0],["2010-01-26",6.9886,7.0565,6.9358,6.9358,6672.0],["2010-01-27",6.9811,7.0188,6.8679,6.9811,2869.0],["2010-01-28",6.9433,7.3735,6.9433,6.9811,6114.0],["2010-01-29",7.0716,7.7207,6.966,7.1697,7803.0],["2010-02-01",7.0792,7.0792,6.7924,6.7924,2819.0],["2010-02-02",7.0263,7.0263,6.9433,6.9433,3950.0],["2010-02-03",6.8679,6.9962,6.8603,6.9433,5180.0],["2010-02-04",6.9056,6.9056,6.7169,6.8075,7098.0],["2010-02-05",6.7924,6.9433,6.7547,6.883,14671.0],["2010-02-08",6.7547,6.8603,6.7169,6.815,7278.0],["2010-02-09",6.7094,6.8754,6.7094,6.7622,5868.0],["2010-02-10",6.7622,6.883,6.7245,6.7245,5000.0],["2010-02-11",6.7245,6.8301,6.7169,6.8301,3360.0],["2010-02-12",6.8679,6.9735,6.7773,6.9056,6491.0],["2010-02-16",6.8754,6.9358,6.8754,6.8754,3082.0],["2010-02-17",7.1245,7.1245,6.7773,6.7924,22441.0],["2010-02-18",6.7848,6.8603,6.6792,6.7547,11917.0],["2010-02-19",6.7622,6.7924,6.6641,6.6641,13982.0],["2010-02-22",6.6641,7.049,6.5735,6.8226,13982.0],["2010-02-23",6.8226,6.8301,6.7773,6.815,8147.0],["2010-02-24",6.8528,6.9131,6.8452,6.9056,10835.0],["2010-02-25",6.8679,6.9282,6.7547,6.8679,8950.0],["2010-02-26",6.8603,6.8754,6.8452,6.8679,9409.0],["2010-03-01",6.9056,7.0188,6.9056,6.9207,9884.0],["2010-03-02",6.9056,6.9131,6.8301,6.8679,14474.0],["2010-03-03",6.8679,6.9358,6.8301,6.8528,10425.0],["2010-03-04",6.8603,6.9811,6.7924,6.9811,16326.0],["2010-03-05",7.3509,7.3509,7.132,7.1622,10458.0],["2010-03-08",7.1697,7.3962,7.0716,7.1773,14359.0],["2010-03-09",7.5395,7.5395,7.132,7.1773,10524.0],["2010-03-10",7.1848,7.2603,7.0716,7.0943,18621.0],["2010-03-11",7.0641,7.1622,7.0565,7.0641,11163.0],["2010-03-12",7.1245,7.2679,7.0943,7.1773,44553.0],["2010-03-15",7.3358,7.366,7.1999,7.2226,29801.0],["2010-03-16",7.2452,7.2829,7.1697,7.2301,11835.0],["2010-03-17",7.2679,7.3358,7.1697,7.2226,48078.0],["2010-03-18",7.2452,7.2452,7.1396,7.2075,10311.0],["2010-03-19",7.1697,7.2075,7.1018,7.1697,15572.0],["2010-03-22",7.1924,7.2679,7.132,7.1396,13704.0],["2010-03-23",7.1773,7.2075,7.1697,7.1999,13491.0],["2010-03-24",7.2377,7.2377,7.1546,7.1697,7917.0],["2010-03-25",7.1924,7.298,7.1546,7.1622,25752.0],["2010-03-26",7.1848,7.2377,7.1546,7.1697,24801.0],["2010-03-29",7.2952,7.2952,7.1305,7.1305,11065.0],["2010-03-30",7.1227,7.1619,7.107,7.107,2737.0],["2010-03-31",7.1384,7.1854,7.0913,7.1697,1803.0],["2010-04-01",7.0991,7.1697,7.0991,7.1384,2377.0],["2010-04-05",7.1776,7.1854,7.0599,7.1305,2377.0],["2010-04-06",7.1384,7.1384,7.1227,7.1384,4721.0],["2010-04-07",7.0599,7.0599,6.2755,7.0364,15474.0],["2010-04-08",7.0599,7.0599,6.8638,6.9344,17326.0],["2010-04-09",6.9736,6.9736,6.8246,6.8873,17687.0],["2010-04-12",6.9815,6.9815,6.8324,6.8638,33948.0],["2010-04-13",6.9344,6.9815,6.7775,6.9187,22965.0],["2010-04-14",7.0599,7.0599,6.8795,6.9423,12245.0],["2010-04-15",6.903,7.0521,6.7069,6.8638,88484.0],["2010-04-16",7.256,7.3109,7.1619,7.2168,98040.0],["2010-04-19",7.0521,7.2717,6.9815,7.1384,34489.0],["2010-04-20",7.0991,7.0991,7.0207,7.0442,9950.0],["2010-04-21",6.9423,6.9815,6.8638,6.9423,381030.0],["2010-04-22",7.0599,7.0599,6.9187,7.0129,49241.0],["2010-04-23",6.9501,7.0129,6.9501,6.9815,54946.0],["2010-04-26",6.9815,7.005,6.9423,6.9736,58060.0],["2010-04-27",6.9501,6.9972,6.8246,6.8873,75468.0],["2010-04-28",6.8795,6.9579,6.7854,6.8717,20982.0],["2010-04-29",6.8717,6.9815,6.8717,6.9815,145118.0],["2010-04-30",6.9815,6.9972,6.9423,6.9658,40718.0],["2010-05-03",7.0207,7.0207,6.9266,6.9893,36603.0],["2010-05-04",7.0285,7.0285,6.8403,6.9266,33456.0],["2010-05-05",6.9423,6.9423,6.7069,6.8638,50831.0],["2010-05-06",6.8638,6.8638,6.55,6.7226,78222.0],["2010-05-07",6.6363,6.8167,6.4716,6.7932,39193.0],["2010-05-10",6.9266,6.9266,6.6912,6.8638,27473.0],["2010-05-11",6.6677,6.9501,6.6599,6.903,22588.0],["2010-05-12",6.9501,6.9501,6.8167,6.8246,31538.0],["2010-05-13",6.754,6.9501,6.7226,6.7854,23654.0],["2010-05-14",6.7775,6.7775,6.5971,6.6677,21703.0],["2010-05-17",6.8089,6.8481,6.6128,6.6677,17130.0],["2010-05-18",6.8638,6.8952,6.4716,6.5657,31571.0],["2010-05-19",6.5422,6.5736,6.4873,6.5344,14917.0],["2010-05-20",6.4716,6.4794,6.2755,6.4088,38669.0],["2010-05-21",6.3304,6.5971,6.2755,6.4559,33112.0],["2010-05-24",6.4324,6.5736,6.3932,6.55,23572.0],["2010-05-25",6.4481,6.4873,6.3775,6.401,36423.0],["2010-05-26",6.401,6.605,6.401,6.5344,22588.0],["2010-05-27",6.5893,6.7775,6.4716,6.7383,17572.0],["2010-05-28",6.6912,6.7775,6.6363,6.7148,19080.0],["2010-06-01",6.7148,6.7226,6.5736,6.5893,15408.0],["2010-06-02",6.652,6.652,6.4324,6.55,21998.0],["2010-06-03",6.55,6.6677,6.4794,6.5736,18572.0],["2010-06-04",6.503,6.6677,6.4794,6.5657,19539.0],["2010-06-07",6.5657,6.6755,6.4951,6.5657,15982.0],["2010-06-08",6.55,6.5657,6.4794,6.5108,11245.0],["2010-06-09",6.6363,6.6363,6.4873,6.4873,15048.0],["2010-06-10",6.5579,6.6285,6.4873,6.5971,17375.0],["2010-06-11",6.6599,6.7697,6.5971,6.7461,23260.0],["2010-06-14",6.8324,6.856,6.6834,6.7226,22752.0],["2010-06-15",6.8403,6.9266,6.8167,6.8717,54438.0],["2010-06-16",6.8246,6.903,6.8011,6.8167,33620.0],["2010-06-17",6.8167,6.8717,6.7697,6.7775,12753.0],["2010-06-18",6.7618,6.8873,6.7305,6.8873,25899.0],["2010-06-21",6.8246,6.8795,6.7854,6.8403,12655.0],["2010-06-22",6.8717,6.8717,6.7461,6.7618,36488.0],["2010-06-23",6.7618,6.7854,6.6755,6.7305,20867.0],["2010-06-24",6.7383,6.7697,6.7148,6.754,29587.0],["2010-06-25",6.7854,6.7932,6.6834,6.7932,579389.0],["2010-06-28",6.8503,6.9074,6.7443,6.7932,45193.0],["2010-06-29",6.6953,6.8666,6.6953,6.7687,32128.0],["2010-06-30",6.7851,6.8503,6.728,6.728,24719.0],["2010-07-01",6.7443,6.8421,6.6383,6.7687,21572.0],["2010-07-02",6.8095,6.8258,6.7361,6.7606,12655.0],["2010-07-06",6.8585,6.8585,6.6301,6.6709,27440.0],["2010-07-07",6.7035,6.8258,6.7035,6.8258,20375.0],["2010-07-08",6.8666,6.9074,6.8014,6.8421,39488.0],["2010-07-09",6.8911,6.8911,6.8258,6.8421,30178.0],["2010-07-12",6.8666,6.8992,6.8095,6.8585,60814.0],["2010-07-13",6.9237,6.9318,6.8421,6.9237,31014.0],["2010-07-14",6.8911,6.9237,6.834,6.8503,26752.0],["2010-07-15",6.8748,6.8748,6.7687,6.8503,17179.0],["2010-07-16",6.8992,6.8992,6.7769,6.7769,26981.0],["2010-07-19",6.8177,6.8992,6.7035,6.7198,15228.0],["2010-07-20",6.6953,6.7769,6.6953,6.7687,23522.0],["2010-07-21",6.8503,6.8503,6.6872,6.6954,16621.0],["2010-07-22",6.7687,6.8258,6.7524,6.8095,50094.0],["2010-07-23",6.8421,6.8421,6.7687,6.8095,36390.0],["2010-07-26",6.8503,6.9237,6.8503,6.9155,79321.0],["2010-07-27",6.94,6.9563,6.9155,6.9319,53864.0],["2010-07-28",6.9482,6.9482,6.9074,6.9155,50389.0],["2010-07-29",6.9237,6.9318,6.7932,6.8503,44111.0],["2010-07-30",6.8503,6.8911,6.7932,6.8748,51176.0],["2010-08-02",6.94,6.94,6.834,6.8585,41177.0],["2010-08-03",6.8503,6.8911,6.7932,6.7932,40029.0],["2010-08-04",6.7851,6.8911,6.7851,6.8503,27211.0],["2010-08-05",6.8421,6.9645,6.7769,6.8666,86976.0],["2010-08-06",6.9318,6.9318,6.7932,6.8911,40832.0],["2010-08-09",6.94,7.0542,6.9074,7.0542,23801.0],["2010-08-10",6.9971,7.0216,6.9074,6.9155,16179.0],["2010-08-11",6.8503,6.9074,6.8095,6.8095,22195.0],["2010-08-12",6.8014,6.8829,6.7932,6.8014,14310.0],["2010-08-13",6.7932,6.8666,6.7606,6.7932,20441.0],["2010-08-16",6.7524,6.8829,6.7524,6.8503,13064.0],["2010-08-17",6.9155,7.0134,6.8911,6.9319,48405.0],["2010-08-18",6.94,6.9726,6.9155,6.9319,40390.0],["2010-08-19",6.9237,7.1276,6.8666,6.9889,34489.0],["2010-08-20",6.9889,7.1113,6.9318,7.0868,25735.0],["2010-08-23",7.1194,7.1194,6.9971,6.9971,17015.0],["2010-08-24",7.046,7.0542,6.9319,6.9645,17572.0],["2010-08-25",6.9155,7.0623,6.8911,7.0297,39931.0],["2010-08-26",7.1031,7.1276,6.9319,6.9319,30686.0],["2010-08-27",6.9563,7.0542,6.9074,7.046,21326.0],["2010-08-30",7.046,7.0786,6.9726,6.9726,13245.0],["2010-08-31",6.9808,7.0623,6.94,7.0297,25703.0],["2010-09-01",7.0786,7.0868,7.0134,7.0542,45488.0],["2010-09-02",7.0705,7.0868,6.9563,6.9889,27309.0],["2010-09-03",7.0216,7.0868,6.9563,6.9726,30653.0],["2010-09-07",7.1113,7.1113,6.9971,7.0542,18834.0],["2010-09-08",7.095,7.1602,7.0868,7.1602,21195.0],["2010-09-09",7.152,7.201,7.1439,7.1928,16703.0],["2010-09-10",7.201,7.2254,7.1602,7.1928,28833.0],["2010-09-13",7.5027,7.5027,7.3478,7.4375,93647.0],["2010-09-14",7.5761,7.5761,7.3396,7.4782,78435.0],["2010-09-15",7.5272,7.5924,7.4212,7.5761,49848.0],["2010-09-16",7.5843,7.5843,7.4782,7.5679,41439.0],["2010-09-17",7.6087,7.674,7.519,7.5435,45193.0],["2010-09-20",7.5843,7.6577,7.5598,7.6495,56421.0],["2010-09-21",7.625,7.6658,7.5435,7.5924,48668.0],["2010-09-22",7.5843,7.6577,7.5843,7.625,29161.0],["2010-09-23",7.6006,7.6332,7.5843,7.5843,37751.0],["2010-09-24",7.6495,7.6495,7.5679,7.6413,63666.0],["2010-09-27",7.6332,7.6495,7.5924,7.6169,58831.0],["2010-09-28",7.6594,7.6765,7.5828,7.6509,37996.0],["2010-09-29",7.6509,7.702,7.5913,7.6679,45307.0],["2010-09-30",7.8296,7.8296,7.6254,7.6765,32489.0],["2010-10-01",7.6254,7.6594,7.5318,7.5999,35128.0],["2010-10-04",7.5573,7.6679,7.5573,7.6254,18392.0],["2010-10-05",7.685,7.7445,7.6254,7.7105,28309.0],["2010-10-06",7.685,7.753,7.685,7.736,28047.0],["2010-10-07",7.7871,7.7871,7.6339,7.6679,29505.0],["2010-10-08",7.685,7.7956,7.6594,7.7786,23981.0],["2010-10-11",7.8041,7.8211,7.7616,7.7786,18359.0],["2010-10-12",7.753,7.8211,7.753,7.8126,18359.0],["2010-10-13",7.8296,7.8807,7.7871,7.8637,40422.0],["2010-10-14",7.8807,7.8807,7.8041,7.8552,72551.0],["2010-10-15",7.8892,7.8892,7.8211,7.8552,82025.0],["2010-10-18",7.8722,7.8892,7.8296,7.8892,43881.0],["2010-10-19",7.8892,7.8892,7.7871,7.8382,24276.0],["2010-10-20",7.8296,7.9147,7.8296,7.9147,20408.0],["2010-10-21",7.9147,7.9403,7.8382,7.8977,30194.0],["2010-10-22",7.9233,7.9233,7.8296,7.9062,19719.0],["2010-10-25",7.9147,7.9147,7.8467,7.8892,23326.0],["2010-10-26",7.8382,7.8807,7.8211,7.8637,24178.0],["2010-10-27",7.8552,7.8722,7.8041,7.8552,16818.0],["2010-10-28",7.8977,7.9062,7.8211,7.8296,21687.0],["2010-10-29",7.8296,7.9147,7.8296,7.8467,15966.0],["2010-11-01",7.8977,7.9147,7.8126,7.8382,17949.0],["2010-11-02",7.8381,7.8381,7.6594,7.7786,79222.0],["2010-11-03",7.7871,7.8296,7.7616,7.7871,42127.0],["2010-11-04",7.8381,7.8977,7.7956,7.8892,36210.0],["2010-11-05",7.9062,7.9318,7.8381,7.8892,35325.0],["2010-11-08",7.9233,7.9318,7.8722,7.8892,54126.0],["2010-11-09",7.9913,8.0084,7.8892,7.9318,127447.0],["2010-11-10",7.9573,8.0084,7.9573,7.9998,42258.0],["2010-11-11",7.9743,8.2552,7.9743,8.2041,70879.0],["2010-11-12",8.1701,8.1956,8.1275,8.1445,29260.0],["2010-11-15",8.2126,8.2126,8.1445,8.1956,40259.0],["2010-11-16",8.1701,8.2381,8.1275,8.1871,73764.0],["2010-11-17",8.2296,8.2296,8.136,8.1956,40832.0],["2010-11-18",8.2467,8.2977,8.1786,8.2381,57011.0],["2010-11-19",8.2722,8.2892,8.1956,8.2381,60945.0],["2010-11-22",8.2467,8.3828,8.2211,8.2211,79239.0],["2010-11-23",8.2126,8.2637,8.2041,8.2041,51651.0],["2010-11-24",8.2637,8.4084,8.2296,8.3743,47438.0],["2010-11-26",8.3658,8.3998,8.2977,8.3488,19375.0],["2010-11-29",8.3488,8.3913,8.2977,8.3828,73501.0],["2010-11-30",8.3743,8.4594,8.3232,8.3743,211734.0],["2010-12-01",8.4594,8.519,8.3658,8.4764,101023.0],["2010-12-02",8.5105,8.553,8.4594,8.485,77714.0],["2010-12-03",8.4764,8.5105,8.4679,8.502,46438.0],["2010-12-06",8.519,8.553,8.4935,8.5105,54700.0],["2010-12-07",8.5105,8.6381,8.502,8.6296,99860.0],["2010-12-08",8.6296,8.6892,8.5445,8.6296,93532.0],["2010-12-09",8.6637,8.6807,8.6296,8.6296,106580.0],["2010-12-10",8.6722,8.7403,8.5956,8.6552,105236.0],["2010-12-13",8.7232,8.8083,8.6466,8.7232,121989.0],["2010-12-14",8.7658,8.7658,8.553,8.6041,131889.0],["2010-12-15",8.6484,8.7725,8.4978,8.5155,126792.0],["2010-12-16",8.5775,8.6484,8.5598,8.6307,103220.0],["2010-12-17",8.3383,8.4535,8.3117,8.4003,1078982.0],["2010-12-20",8.4712,8.5421,8.3826,8.4889,152314.0],["2010-12-21",8.5509,8.5864,8.4889,8.5687,99253.0],["2010-12-22",8.5775,8.6395,8.5066,8.613,78714.0],["2010-12-23",8.6395,8.6927,8.6395,8.6395,48946.0],["2010-12-27",8.6484,8.7547,8.5864,8.613,36013.0],["2010-12-28",8.6395,8.6838,8.4978,8.5155,61355.0],["2010-12-29",8.5332,8.6484,8.5155,8.6218,36718.0],["2010-12-30",8.6307,8.8079,8.6307,8.7636,56503.0],["2010-12-31",8.7725,8.799,8.675,8.675,28407.0],["2011-01-03",8.7104,8.7104,8.5864,8.6218,50372.0],["2011-01-04",8.6395,8.6573,8.5066,8.5243,97499.0],["2011-01-05",8.5509,8.6927,8.5066,8.6838,70190.0],["2011-01-06",8.7813,8.7813,8.5598,8.6218,56978.0],["2011-01-07",8.6218,8.675,8.5509,8.6661,40259.0],["2011-01-10",8.7104,8.7193,8.6218,8.6395,45947.0],["2011-01-11",8.6573,8.675,8.6218,8.675,55110.0],["2011-01-12",8.6838,8.7636,8.6484,8.7547,70633.0],["2011-01-13",8.7547,8.8611,8.6661,8.8256,169329.0],["2011-01-14",8.8611,8.8611,8.7725,8.8168,41209.0],["2011-01-18",8.8345,8.8611,8.7813,8.7813,50307.0],["2011-01-19",8.8876,8.8876,8.6927,8.6927,59912.0],["2011-01-20",8.7813,8.7813,8.613,8.6573,48176.0],["2011-01-21",8.6395,8.737,8.6307,8.6661,36161.0],["2011-01-24",8.6927,8.8079,8.6484,8.799,37521.0],["2011-01-25",8.7725,8.8522,8.7547,8.8345,41160.0],["2011-01-26",8.8611,8.8876,8.799,8.8876,60126.0],["2011-01-27",9.0117,9.0117,8.8256,8.9408,53520.0],["2011-01-28",8.994,9.0383,8.8256,8.9231,96893.0],["2011-01-31",8.9851,9.0028,8.7725,8.9054,268877.0],["2011-02-01",8.9142,9.0294,8.8433,9.0028,71059.0],["2011-02-02",8.9054,9.0294,8.9054,8.994,55241.0],["2011-02-03",8.994,9.0294,8.9054,8.9142,40144.0],["2011-02-04",8.9231,8.994,8.8256,8.9763,41324.0],["2011-02-07",9.0206,9.0649,8.9674,8.9851,50782.0],["2011-02-08",9.0117,9.0915,8.994,9.0915,58241.0],["2011-02-09",9.2421,9.3661,9.1623,9.1623,94926.0],["2011-02-10",9.1889,9.3396,9.1003,9.2598,96811.0],["2011-02-11",9.2155,9.4548,9.2155,9.437,88123.0],["2011-02-14",9.4813,9.5079,9.4016,9.437,83894.0],["2011-02-15",9.437,9.437,9.2687,9.3396,113203.0],["2011-02-16",9.3396,9.4548,9.3041,9.375,86680.0],["2011-02-17",9.4016,9.5611,9.3839,9.5434,129365.0],["2011-02-18",9.57,9.6497,9.5168,9.5434,207571.0],["2011-02-22",9.5345,9.6497,9.4902,9.5522,96270.0],["2011-02-23",9.6054,9.6586,9.57,9.6143,97647.0],["2011-02-24",9.6143,9.7472,9.6143,9.6586,113252.0],["2011-02-25",9.7029,9.8181,9.6763,9.8003,162018.0],["2011-02-28",10.0219,10.0219,9.7472,9.7915,173541.0],["2011-03-01",9.8181,9.9244,9.7826,9.8446,84976.0],["2011-03-02",9.8801,9.9244,9.8535,9.9067,74600.0],["2011-03-03",10.013,10.013,9.889,9.9155,175721.0],["2011-03-04",9.9687,9.9687,9.889,9.9155,107088.0],["2011-03-07",10.1016,10.1991,9.9776,10.0396,350410.0],["2011-03-08",10.0839,10.1814,10.0396,10.0485,271991.0],["2011-03-09",10.1193,10.1371,9.9333,9.9864,268664.0],["2011-03-10",10.0048,10.0232,9.7659,9.8027,272467.0],["2011-03-11",9.4444,9.6281,9.4168,9.5454,2081447.0],["2011-03-14",9.5087,9.6281,9.4903,9.6098,269287.0],["2011-03-15",9.5822,9.6281,9.4628,9.5822,204260.0],["2011-03-16",9.7751,9.7843,9.5179,9.6006,216734.0],["2011-03-17",9.6924,9.7108,9.4352,9.4536,339919.0],["2011-03-18",9.5087,9.6465,9.4719,9.6098,316577.0],["2011-03-21",9.6373,9.6465,9.5454,9.5914,290809.0],["2011-03-22",9.5822,9.5914,9.4903,9.5271,188245.0],["2011-03-23",9.5546,9.6006,9.4903,9.5914,289072.0],["2011-03-24",9.6557,9.6741,9.5271,9.5454,137135.0],["2011-03-25",9.5546,9.6373,9.5362,9.5822,235257.0],["2011-03-28",9.6006,9.6281,9.573,9.6006,101204.0],["2011-03-29",9.6281,9.6741,9.5546,9.5822,165575.0],["2011-03-30",9.6373,9.6465,9.5638,9.5914,169394.0],["2011-03-31",9.6097,9.6741,9.5822,9.6189,579192.0],["2011-04-01",9.6189,9.6465,9.573,9.6006,172246.0],["2011-04-04",9.7016,9.7292,9.6006,9.6098,172000.0],["2011-04-05",9.6281,9.6373,9.5822,9.6006,168443.0],["2011-04-06",9.6006,9.6006,9.573,9.573,113989.0],["2011-04-07",9.5822,9.5914,9.3984,9.4444,264139.0],["2011-04-08",9.4536,9.4628,9.2423,9.4168,280482.0],["2011-04-11",9.4352,9.4628,9.3066,9.3525,122628.0],["2011-04-12",9.3709,9.3709,9.1136,9.2055,233470.0],["2011-04-13",9.2606,9.3525,9.2606,9.3158,105728.0],["2011-04-14",9.3066,9.4352,9.2882,9.426,104040.0],["2011-04-15",9.3801,9.4628,9.3709,9.4352,164559.0],["2011-04-18",9.4168,9.4352,9.2882,9.3893,80829.0],["2011-04-19",9.3893,9.3893,9.3066,9.3158,71256.0],["2011-04-20",9.3709,9.4811,9.3249,9.4811,77649.0],["2011-04-21",9.5271,9.5454,9.4444,9.5087,85795.0],["2011-04-25",9.5454,9.5546,9.4811,9.5271,85910.0],["2011-04-26",9.5179,9.6465,9.4995,9.6465,106925.0],["2011-04-27",9.6832,9.72,9.5822,9.6281,116366.0],["2011-04-28",9.6557,9.6741,9.6006,9.6281,114383.0],["2011-04-29",9.6741,9.6924,9.6098,9.6098,104417.0],["2011-05-02",9.6465,9.6741,9.5363,9.5363,103105.0],["2011-05-03",9.573,9.6006,9.5271,9.573,81861.0],["2011-05-04",9.6006,9.6832,9.5271,9.6281,128283.0],["2011-05-05",9.6649,9.7659,9.5822,9.6557,199424.0],["2011-05-06",9.7476,9.7476,9.6006,9.6281,128349.0],["2011-05-09",9.6557,9.6741,9.6006,9.6741,95073.0],["2011-05-10",9.7108,9.8211,9.7016,9.7843,116579.0],["2011-05-11",9.8119,9.8302,9.7384,9.7567,102253.0],["2011-05-12",9.7384,9.9221,9.7384,9.8854,134906.0],["2011-05-13",9.8762,9.8762,9.72,9.7384,118907.0],["2011-05-16",9.6924,9.8945,9.6924,9.8762,154494.0],["2011-05-17",9.8762,9.9037,9.8302,9.8854,117022.0],["2011-05-18",9.9037,9.9589,9.7751,9.8211,89533.0],["2011-05-19",9.867,10.0048,9.8302,9.9864,195572.0],["2011-05-20",9.9497,9.9497,9.8762,9.8762,116579.0],["2011-05-23",9.8854,10.0048,9.8302,9.8854,139954.0],["2011-05-24",9.9129,9.968,9.9037,9.9129,165608.0],["2011-05-25",9.6006,9.7292,9.5914,9.7292,2288968.0],["2011-05-26",9.7292,9.821,9.6649,9.7292,324118.0],["2011-05-27",9.7476,9.8027,9.6741,9.7935,192408.0],["2011-05-31",9.8486,9.867,9.7659,9.867,380489.0],["2011-06-01",9.9589,9.9589,9.72,9.7292,391931.0],["2011-06-02",9.7567,9.8762,9.7476,9.8302,455794.0],["2011-06-03",9.7935,9.8486,9.7292,9.7659,439615.0],["2011-06-06",9.7843,9.8394,9.6924,9.7292,454483.0],["2011-06-07",9.7567,9.8027,9.7108,9.7384,528197.0],["2011-06-08",9.7476,9.9129,9.7384,9.8854,408733.0],["2011-06-09",9.9221,9.9221,9.72,9.7843,604534.0],["2011-06-10",9.8119,9.8119,9.5179,9.5822,540081.0],["2011-06-13",9.6373,9.7476,9.5271,9.6557,306808.0],["2011-06-14",9.7292,9.8486,9.6924,9.8027,247452.0],["2011-06-15",9.8945,9.8945,9.6924,9.7108,261484.0],["2011-06-16",9.7108,9.7843,9.6649,9.6924,241830.0],["2011-06-17",9.7384,9.7384,9.6006,9.6832,370113.0],["2011-06-20",9.9129,9.9405,9.8027,9.9037,1296110.0],["2011-06-21",9.9772,9.9864,9.8578,9.8854,862674.0],["2011-06-22",9.9808,10.1907,9.9235,10.0476,686527.0],["2011-06-23",10.0762,10.0953,9.9522,9.9617,400832.0],["2011-06-24",10.0476,10.1048,9.9712,10.0762,604633.0],["2011-06-27",10.1144,10.1335,9.8758,9.9044,331855.0],["2011-06-28",9.9712,9.9903,9.809,9.8758,250370.0],["2011-06-29",9.8854,10.038,9.8472,10.0285,299907.0],["2011-06-30",10.0285,10.2766,10.0189,10.2575,374342.0],["2011-07-01",10.2861,10.3911,10.267,10.372,317610.0],["2011-07-05",10.4674,10.496,10.3625,10.477,421666.0],["2011-07-06",10.477,10.5247,10.4197,10.5056,654054.0],["2011-07-07",10.5533,10.5533,10.3911,10.4006,981171.0],["2011-07-08",10.3625,10.477,10.3625,10.4292,371293.0],["2011-07-11",10.4483,10.4674,10.3338,10.3529,219242.0],["2011-07-12",10.3529,10.3529,10.1335,10.1525,496495.0],["2011-07-13",10.248,10.2575,10.1334,10.1716,334592.0],["2011-07-14",10.3052,10.3434,10.019,10.0285,427944.0],["2011-07-15",9.8472,9.8949,9.7136,9.7613,5614070.0],["2011-07-18",9.7804,9.7995,9.685,9.6945,1295782.0],["2011-07-19",9.7136,9.8281,9.7041,9.809,851741.0],["2011-07-20",9.8472,9.8758,9.8186,9.8472,571209.0],["2011-07-21",9.9044,9.9235,9.8663,9.8758,540048.0],["2011-07-22",9.8854,9.9235,9.8472,9.8949,387931.0],["2011-07-25",9.809,9.8472,9.6373,9.6468,677200.0],["2011-07-26",9.685,9.7709,9.5132,9.7422,591765.0],["2011-07-27",9.7422,9.7518,9.5514,9.5705,644022.0],["2011-07-28",9.5514,9.58,9.3701,9.4941,589486.0],["2011-07-29",9.4369,9.4369,8.7976,9.351,2115411.0],["2011-08-01",9.6659,9.7518,9.3987,9.5228,645481.0],["2011-08-02",9.5991,9.6564,9.4274,9.4369,716278.0],["2011-08-03",9.5037,9.58,9.3033,9.5705,498642.0],["2011-08-04",9.5419,9.5705,9.1411,9.1411,553490.0],["2011-08-05",9.1983,9.2842,8.3682,9.0648,895868.0],["2011-08-08",8.4445,8.8835,8.3491,8.3491,1119405.0],["2011-08-09",8.4732,9.3987,8.3873,9.3033,1187808.0],["2011-08-10",9.2079,9.4655,8.9407,9.0361,726326.0],["2011-08-11",9.3415,9.4751,9.2461,9.2938,667332.0],["2011-08-12",9.3987,9.4464,9.1125,9.2556,431190.0],["2011-08-15",9.351,9.4464,9.3033,9.4083,495151.0],["2011-08-16",9.3701,9.5132,9.3033,9.4655,401619.0],["2011-08-17",9.5323,9.6086,9.4464,9.5514,348132.0],["2011-08-18",9.2747,9.3033,8.8644,9.0838,928816.0],["2011-08-19",9.0552,9.2079,8.9312,8.9407,479988.0],["2011-08-22",9.0934,9.1888,8.8739,9.0457,391456.0],["2011-08-23",9.0934,9.1029,8.9503,9.0361,480562.0],["2011-08-24",9.0171,9.0171,8.8739,8.893,505625.0],["2011-08-25",8.8262,8.893,8.4923,8.664,633318.0],["2011-08-26",8.5781,8.8548,8.54,8.7785,278351.0],["2011-08-29",8.8071,9.0648,8.8071,8.9884,348902.0],["2011-08-30",9.0361,9.1793,8.9216,9.122,340624.0],["2011-08-31",9.2079,9.2651,9.0075,9.1316,375719.0],["2011-09-01",9.1125,9.1125,8.6926,8.8739,1055558.0],["2011-09-02",8.6831,8.8071,8.6354,8.788,577340.0],["2011-09-06",8.664,8.9598,8.6258,8.8548,349328.0],["2011-09-07",8.9216,9.1316,8.7976,9.1316,465645.0],["2011-09-08",9.1125,9.1506,8.9216,8.9598,292694.0],["2011-09-09",8.9216,8.9884,8.7976,8.9693,366376.0],["2011-09-12",8.893,8.9312,8.7594,8.8835,341460.0],["2011-09-13",8.9407,9.122,8.893,9.122,368359.0],["2011-09-14",9.1793,9.2365,9.0361,9.2079,280318.0],["2011-09-15",9.3987,9.4178,9.1697,9.3033,431845.0],["2011-09-16",9.351,9.4941,9.2556,9.4941,458023.0],["2011-09-19",9.4274,9.456,9.2842,9.4178,380194.0],["2011-09-20",9.4655,9.4655,9.1697,9.1697,571701.0],["2011-09-21",9.1984,9.2079,8.9216,8.9216,611845.0],["2011-09-22",8.6824,8.9715,8.6724,8.7322,1053001.0],["2011-09-23",8.7023,8.8818,8.6525,8.7422,397898.0],["2011-09-26",8.8219,8.8718,8.7223,8.8419,281876.0],["2011-09-27",8.9117,9.0014,8.8618,8.9117,345181.0],["2011-09-28",8.9117,8.9117,8.7223,8.7522,417273.0],["2011-09-29",8.822,8.9117,8.7123,8.7821,369900.0],["2011-09-30",8.7422,8.9017,8.6824,8.802,454237.0],["2011-10-03",8.7123,8.9416,8.4033,8.4232,470334.0],["2011-10-04",8.2338,8.3534,7.6955,8.2936,1065475.0],["2011-10-05",8.3933,8.822,8.3335,8.7223,843561.0],["2011-10-06",8.7522,9.1011,8.7522,9.1011,493626.0],["2011-10-07",9.121,9.121,8.8618,8.9814,454105.0],["2011-10-10",9.0712,9.1808,8.9814,9.111,479005.0],["2011-10-11",9.0811,9.1409,8.9316,9.0113,313905.0],["2011-10-12",9.0712,9.0911,8.7422,8.8519,477169.0],["2011-10-13",8.812,8.9117,8.7023,8.8818,146757.0],["2011-10-14",8.9216,8.9715,8.802,8.8818,336641.0],["2011-10-17",8.9216,8.9515,8.8419,8.9017,205276.0],["2011-10-18",8.9017,8.9416,8.8319,8.8618,262320.0],["2011-10-19",8.8818,8.9416,8.7721,8.822,217357.0],["2011-10-20",8.9216,8.9715,8.7322,8.9316,228340.0],["2011-10-21",9.0113,9.0313,8.8818,9.0213,201916.0],["2011-10-24",9.0313,9.2406,9.0014,9.0712,391161.0],["2011-10-25",9.0811,9.111,8.9814,9.0413,295350.0],["2011-10-26",9.121,9.1609,9.0014,9.0612,397078.0],["2011-10-27",9.2606,9.3802,9.111,9.3503,705361.0],["2011-10-28",9.3104,9.4699,9.3004,9.4101,286465.0],["2011-10-31",9.4101,9.4599,9.3204,9.3204,233814.0],["2011-11-01",9.0612,9.2805,9.0612,9.0911,411847.0],["2011-11-02",9.1908,9.2007,8.9416,9.0213,339739.0],["2011-11-03",8.9715,9.2606,8.9216,9.2007,366835.0],["2011-11-04",9.1808,9.2307,9.131,9.2007,143102.0],["2011-11-07",9.2007,9.2406,9.0712,9.1609,155543.0],["2011-11-08",9.2307,9.3503,9.1409,9.3303,167427.0],["2011-11-09",9.2606,9.3303,9.1409,9.1409,259910.0],["2011-11-10",9.2406,9.2705,9.0911,9.1908,204538.0],["2011-11-11",9.2506,9.3702,9.2307,9.3403,200195.0],["2011-11-14",9.3204,9.3403,9.1708,9.2307,170181.0],["2011-11-15",9.2307,9.3602,9.1708,9.2705,171951.0],["2011-11-16",9.2606,9.3503,9.2207,9.2506,218144.0],["2011-11-17",9.2506,9.2805,9.111,9.1609,270893.0],["2011-11-18",9.1708,9.3303,9.1609,9.2705,235011.0],["2011-11-21",9.2406,9.2406,9.121,9.121,225422.0],["2011-11-22",9.111,9.1509,8.9515,8.9515,243617.0],["2011-11-23",8.9316,8.9515,8.8718,8.8718,180033.0],["2011-11-25",8.8718,9.0313,8.8618,8.8718,78845.0],["2011-11-28",9.0213,9.1509,8.9814,9.1509,216898.0],["2011-11-29",9.1808,9.2207,9.0612,9.0712,211325.0],["2011-11-30",9.2606,9.3303,9.111,9.3303,366245.0],["2011-12-01",9.2805,9.4201,9.2406,9.3802,298382.0],["2011-12-02",9.45,9.4599,9.2805,9.2905,476169.0],["2011-12-05",9.3802,9.4699,9.3204,9.45,204358.0],["2011-12-06",9.4599,9.5696,9.43,9.4898,269532.0],["2011-12-07",9.4898,9.6194,9.44,9.4898,244649.0],["2011-12-08",9.4898,9.5098,9.2207,9.2307,245584.0],["2011-12-09",9.2506,9.3104,9.131,9.2805,247584.0],["2011-12-12",9.2805,9.2805,9.1808,9.2506,232536.0],["2011-12-13",9.3004,9.4101,9.2207,9.2307,321019.0],["2011-12-14",9.1808,9.2905,9.1808,9.2207,293973.0],["2011-12-15",9.3204,9.44,9.2705,9.3702,315348.0],["2011-12-16",9.4101,9.4898,9.3204,9.4699,442992.0],["2011-12-19",9.4898,9.5397,9.3503,9.3602,403913.0],["2011-12-20",9.5098,9.5895,9.4001,9.5795,421240.0],["2011-12-21",9.5895,9.749,9.5696,9.7191,450598.0],["2011-12-22",9.7295,9.8127,9.6775,9.7191,370605.0],["2011-12-23",9.7919,9.8023,9.6256,9.6775,233700.0],["2011-12-27",9.7191,9.7815,9.6775,9.7191,328593.0],["2011-12-28",9.7503,9.7607,9.5008,9.5216,300579.0],["2011-12-29",9.5632,9.6775,9.5424,9.6255,195064.0],["2011-12-30",9.6152,9.7087,9.5736,9.6048,230503.0],["2012-01-03",9.7399,9.7503,9.6463,9.6671,379260.0],["2012-01-04",9.6775,9.6983,9.5736,9.5736,300251.0],["2012-01-05",9.584,9.7191,9.3865,9.4177,515706.0],["2012-01-06",9.4696,9.6567,9.4592,9.5944,320921.0],["2012-01-09",9.5944,9.7503,9.5944,9.7295,252665.0],["2012-01-10",9.7815,9.927,9.7399,9.875,413060.0],["2012-01-11",9.584,9.6567,9.5632,9.6152,4710744.0],["2012-01-12",9.6463,9.6983,9.6151,9.6359,904801.0],["2012-01-13",9.6255,9.7399,9.6048,9.7191,519706.0],["2012-01-17",9.7399,9.823,9.7087,9.7711,567800.0],["2012-01-18",9.7919,9.8334,9.7399,9.7919,473694.0],["2012-01-19",9.8023,9.875,9.7295,9.8646,585290.0],["2012-01-20",9.8958,10.0205,9.823,10.0102,439484.0],["2012-01-23",9.9894,10.0206,9.9374,9.9998,405815.0],["2012-01-24",9.9894,10.0205,9.9582,10.0102,356524.0],["2012-01-25",9.979,10.1661,9.9478,10.0829,607026.0],["2012-01-26",10.2077,10.3948,10.1661,10.2492,842856.0],["2012-01-27",10.2596,10.3948,10.2388,10.2908,542622.0],["2012-01-30",10.3012,10.374,10.1973,10.1973,406077.0],["2012-01-31",10.2596,10.3636,10.2388,10.322,1378282.0],["2012-02-01",10.3844,10.3948,10.2181,10.3116,793517.0],["2012-02-02",10.3532,10.3948,10.2596,10.3948,490659.0],["2012-02-03",10.4467,10.4987,10.2284,10.3428,783239.0],["2012-02-06",10.3324,10.3428,10.218,10.2596,913194.0],["2012-02-07",10.218,10.2804,10.1765,10.2077,687969.0],["2012-02-08",10.1661,10.3428,10.1453,10.2804,722851.0],["2012-02-09",10.2804,10.3844,10.2804,10.3324,951420.0],["2012-02-10",10.2908,10.3636,10.2804,10.2804,403438.0],["2012-02-13",10.3324,10.3844,10.3012,10.3532,603321.0],["2012-02-14",10.3116,10.3428,10.2077,10.2596,594666.0],["2012-02-15",10.3428,10.374,10.2804,10.3116,857789.0],["2012-02-16",10.3428,10.4571,10.3324,10.3948,614468.0],["2012-02-17",10.4155,10.6442,10.4052,10.6027,993974.0],["2012-02-21",10.6754,10.717,10.5715,10.6338,668250.0],["2012-02-22",10.3948,10.3948,10.2908,10.3532,5878030.0],["2012-02-23",10.374,10.6442,10.3636,10.6027,1465684.0],["2012-02-24",10.6234,10.7586,10.6027,10.717,1661371.0],["2012-02-27",10.7482,10.8521,10.6338,10.8521,955469.0],["2012-02-28",10.8521,10.8625,10.7586,10.7898,589224.0],["2012-02-29",10.8002,10.8209,10.6546,10.6858,1225034.0],["2012-03-01",10.6962,10.7378,10.5091,10.6858,390144.0],["2012-03-02",10.7378,10.7794,10.6858,10.7794,717098.0],["2012-03-05",10.7794,10.8833,10.7586,10.8729,711655.0],["2012-03-06",10.8105,10.8417,10.6754,10.7066,471596.0],["2012-03-07",10.7586,10.8002,10.6858,10.717,406192.0],["2012-03-08",10.717,10.7378,10.5611,10.6962,424387.0],["2012-03-09",10.7066,10.7898,10.6858,10.7066,458433.0],["2012-03-12",10.717,10.8002,10.665,10.717,516592.0],["2012-03-13",10.769,10.8521,10.6962,10.8521,605075.0],["2012-03-14",10.8313,10.8625,10.6027,10.7274,641072.0],["2012-03-15",10.8105,10.8625,10.6754,10.7586,554424.0],["2012-03-16",10.7794,10.8833,10.717,10.8833,1264014.0],["2012-03-19",10.9145,11.0496,10.8937,10.9873,644580.0],["2012-03-20",10.9769,11.0392,10.9353,10.9873,826776.0],["2012-03-21",10.9873,11.0288,10.9353,11.008,914866.0],["2012-03-22",10.9432,11.0189,10.8568,10.9756,624860.0],["2012-03-23",10.9972,11.0405,10.9648,11.008,507789.0],["2012-03-26",11.0621,11.1269,10.9864,10.9864,653022.0],["2012-03-27",10.9756,11.0189,10.8676,10.8784,601485.0],["2012-03-28",10.9324,10.9432,10.8028,10.8676,364065.0],["2012-03-29",10.846,10.9648,10.7812,10.954,324199.0],["2012-03-30",10.9648,11.0081,10.9,10.954,415781.0],["2012-04-02",10.9324,11.1053,10.9324,11.1053,521148.0],["2012-04-03",11.0837,11.1053,10.954,11.008,483890.0],["2012-04-04",10.954,10.9972,10.8568,10.8892,404110.0],["2012-04-05",10.8784,10.9,10.8568,10.8568,198457.0],["2012-04-09",10.8244,10.8676,10.738,10.7596,469579.0],["2012-04-10",10.8676,10.954,10.7596,10.7596,772453.0],["2012-04-11",10.8784,11.0189,10.8244,10.9972,704410.0],["2012-04-12",11.0405,11.1269,10.9648,11.0945,698017.0],["2012-04-13",11.0945,11.1161,11.0297,11.0513,511281.0],["2012-04-16",11.1161,11.1809,11.0621,11.1377,383587.0],["2012-04-17",11.1809,11.2673,11.1269,11.1485,822776.0],["2012-04-18",11.1593,11.2241,11.1053,11.2025,452335.0],["2012-04-19",11.1809,11.1917,11.0837,11.1377,437796.0],["2012-04-20",11.2349,11.2349,11.1269,11.2025,351869.0],["2012-04-23",11.1701,11.1809,11.0837,11.1701,442156.0],["2012-04-24",11.1593,11.2133,11.1485,11.1917,298874.0],["2012-04-25",11.2133,11.2349,11.1701,11.1809,406651.0],["2012-04-26",11.2241,11.2889,11.1593,11.2673,481775.0],["2012-04-27",11.2889,11.3429,11.2133,11.3429,361311.0],["2012-04-30",11.3213,11.3429,11.2889,11.2997,369376.0],["2012-05-01",11.2997,11.3861,11.2889,11.2889,390144.0],["2012-05-02",11.3213,11.3321,11.1161,11.2349,641285.0],["2012-05-03",11.2133,11.3321,11.1269,11.1593,537590.0],["2012-05-04",11.1161,11.1593,11.0297,11.0297,450548.0],["2012-05-07",11.0189,11.0837,10.9972,11.0297,530918.0],["2012-05-08",11.0189,11.2025,11.0189,11.0945,481546.0],["2012-05-09",11.0189,11.2025,11.0189,11.1593,388554.0],["2012-05-10",11.2133,11.2997,11.1917,11.2565,385292.0],["2012-05-11",11.2349,11.3105,11.2241,11.2781,236388.0],["2012-05-14",11.2349,11.2997,11.2025,11.2133,241683.0],["2012-05-15",11.1593,11.2349,11.0945,11.1377,266828.0],["2012-05-16",11.1701,11.2349,11.1269,11.1377,199637.0],["2012-05-17",11.1701,11.1701,10.8028,10.8028,783829.0],["2012-05-18",10.792,10.9648,10.792,10.792,494020.0],["2012-05-21",10.846,11.0297,10.846,10.9972,564767.0],["2012-05-22",11.0513,11.1701,10.9432,10.9648,381375.0],["2012-05-23",10.9216,11.0405,10.8784,11.0189,379194.0],["2012-05-24",10.9864,11.1161,10.9864,11.0729,307791.0],["2012-05-25",11.0837,11.1809,11.0621,11.0729,281122.0],["2012-05-29",11.1269,11.1485,11.0297,11.0945,440500.0],["2012-05-30",11.0729,11.1485,11.0405,11.0405,423502.0],["2012-05-31",11.0729,11.2025,11.0081,11.1701,533508.0],["2012-06-01",11.0729,11.1053,10.9432,10.9432,618959.0],["2012-06-04",10.9216,11.0729,10.9,10.9432,402750.0],["2012-06-05",10.9108,11.1269,10.9108,11.0945,428731.0],["2012-06-06",11.1593,11.3213,11.1269,11.2781,578192.0],["2012-06-07",11.3321,11.3429,11.2133,11.2133,361655.0],["2012-06-08",11.2133,11.2889,11.1809,11.2565,335477.0],["2012-06-11",11.3213,11.3537,11.2457,11.2673,507002.0],["2012-06-12",11.2673,11.3429,11.2673,11.3429,462547.0],["2012-06-13",11.3429,11.451,11.2997,11.3753,600321.0],["2012-06-14",11.3862,11.4618,11.3321,11.3537,633925.0],["2012-06-15",11.3861,11.4834,11.3321,11.4834,671102.0],["2012-06-18",11.4942,11.5266,11.4078,11.4186,744095.0],["2012-06-19",11.4294,11.6238,11.4186,11.5914,916850.0],["2012-06-20",11.6251,11.6699,11.5016,11.5353,885180.0],["2012-06-21",11.569,11.6026,11.5016,11.5129,407766.0],["2012-06-22",11.5353,11.6587,11.5353,11.6363,983335.0],["2012-06-25",11.5577,11.6587,11.5241,11.5241,387079.0],["2012-06-26",11.5129,11.6363,11.5129,11.569,337920.0],["2012-06-27",11.569,11.7709,11.5577,11.6699,604501.0],["2012-06-28",11.6475,11.6924,11.6026,11.6587,350443.0],["2012-06-29",11.7261,11.7373,11.6138,11.6251,412618.0],["2012-07-02",11.67,11.8046,11.67,11.8046,458154.0],["2012-07-03",11.8607,11.9841,11.827,11.9729,303251.0],["2012-07-05",11.8944,12.0402,11.8607,11.9954,361229.0],["2012-07-06",11.8831,12.1637,11.8831,12.1412,386849.0],["2012-07-09",12.13,12.2983,12.1188,12.2422,587241.0],["2012-07-10",12.2647,12.2759,12.1861,12.2086,483136.0],["2012-07-11",12.1749,12.231,12.0402,12.1525,743800.0],["2012-07-12",12.1076,12.2086,12.029,12.029,1257588.0],["2012-07-13",12.0066,12.0627,11.8495,12.0627,7133749.0],["2012-07-16",12.0851,12.3432,12.0627,12.332,1540939.0],["2012-07-17",12.332,12.4442,12.2647,12.3657,1127076.0],["2012-07-18",12.3657,12.3881,12.2086,12.2871,711606.0],["2012-07-19",12.3208,12.3769,12.1412,12.1525,1112225.0],["2012-07-20",12.2086,12.5901,12.1973,12.5789,1958884.0],["2012-07-23",12.4554,12.5789,12.332,12.5003,826743.0],["2012-07-24",12.5003,12.6013,12.4442,12.6013,891442.0],["2012-07-25",12.5901,12.6911,12.5564,12.6798,651595.0],["2012-07-26",12.736,12.7696,12.635,12.6911,765028.0],["2012-07-27",12.736,12.7808,12.6911,12.736,739325.0],["2012-07-30",12.7472,12.8369,12.7247,12.8145,883443.0],["2012-07-31",12.8482,12.9043,12.7472,12.8706,2642477.0],["2012-08-01",12.8482,13.1511,12.8369,12.8706,2253382.0],["2012-08-02",12.8369,12.8369,12.3993,12.635,1258851.0],["2012-08-03",12.6013,12.7584,12.5564,12.5901,858986.0],["2012-08-06",12.6125,12.635,12.5115,12.5789,535901.0],["2012-08-07",12.6125,12.6237,12.2086,12.3993,1060361.0],["2012-08-08",12.4554,12.4554,12.2983,12.3993,585290.0],["2012-08-09",12.4218,12.5564,12.3544,12.4442,365507.0],["2012-08-10",12.534,12.534,12.4105,12.5115,239502.0],["2012-08-13",12.4779,12.6798,12.4779,12.5901,529017.0],["2012-08-14",12.6462,12.6574,12.5901,12.6125,486824.0],["2012-08-15",12.5901,12.6911,12.5676,12.6574,471202.0],["2012-08-16",12.7023,12.7247,12.5115,12.6686,711492.0],["2012-08-17",12.7023,12.7023,12.5452,12.6911,478070.0],["2012-08-20",12.7023,12.893,12.6574,12.8145,664381.0],["2012-08-21",12.7921,12.893,12.7247,12.7584,409667.0],["2012-08-22",12.7808,12.7808,12.6237,12.7808,305562.0],["2012-08-23",12.7808,12.8369,12.736,12.7696,489955.0],["2012-08-24",12.7921,12.893,12.7584,12.8594,309299.0],["2012-08-27",12.8818,12.9492,12.8257,12.9267,436976.0],["2012-08-28",12.9267,13.0053,12.9155,12.9492,399160.0],["2012-08-29",12.9604,13.1287,12.9604,13.0726,488889.0],["2012-08-30",13.0501,13.095,12.994,13.0165,442975.0],["2012-08-31",13.095,13.1175,12.9828,13.0053,616386.0],["2012-09-04",13.0614,13.1063,13.0053,13.0838,724769.0],["2012-09-05",13.1287,13.1848,13.0726,13.1062,861314.0],["2012-09-06",13.1511,13.1736,13.095,13.1062,539819.0],["2012-09-07",13.1399,13.1848,13.1062,13.1848,782288.0],["2012-09-10",13.2185,13.3756,13.1736,13.3082,990744.0],["2012-09-11",13.3643,13.4317,13.1848,13.3531,900245.0],["2012-09-12",13.398,13.4317,13.2746,13.3531,991515.0],["2012-09-13",13.2409,13.5214,13.2072,13.4204,1697384.0],["2012-09-14",13.499,13.5551,13.3307,13.3531,1658305.0],["2012-09-17",13.3643,13.4204,13.2633,13.2858,952174.0],["2012-09-18",13.297,13.3195,13.2185,13.2633,688444.0],["2012-09-19",13.3082,13.4092,13.2185,13.3643,1460930.0],["2012-09-20",13.2949,13.5379,13.2255,13.4916,1461750.0],["2012-09-21",13.5379,13.6652,13.5032,13.5379,1200594.0],["2012-09-24",13.4916,13.6305,13.4916,13.5726,590667.0],["2012-09-25",13.5726,13.6652,13.4338,13.4453,793254.0],["2012-09-26",13.4222,13.5379,13.3643,13.4453,492118.0],["2012-09-27",13.4569,13.5263,13.3759,13.4916,777780.0],["2012-09-28",13.4338,13.6189,13.399,13.5957,772781.0],["2012-10-01",13.642,13.6883,13.5726,13.6189,737440.0],["2012-10-02",13.6883,13.8387,13.6536,13.8272,663611.0],["2012-10-03",13.8272,13.9313,13.7462,13.804,711377.0],["2012-10-04",13.8735,13.9892,13.8156,13.885,601584.0],["2012-10-05",13.9197,14.0702,13.8966,13.966,415109.0],["2012-10-08",13.966,14.0702,13.9082,14.0123,451302.0],["2012-10-09",14.0702,14.1164,13.8503,13.9197,775813.0],["2012-10-10",13.966,13.9892,13.5263,13.5495,1800866.0],["2012-10-11",13.561,13.8156,13.48,13.6652,1012398.0],["2012-10-12",13.723,13.7693,13.4916,13.4916,786157.0],["2012-10-15",13.4222,13.4685,12.4618,13.2602,2746221.0],["2012-10-16",13.237,13.5495,13.0519,13.5379,839086.0],["2012-10-17",13.7462,13.7462,13.5495,13.642,542065.0],["2012-10-18",13.6536,13.7462,13.5958,13.6073,629925.0],["2012-10-19",13.5726,13.8156,13.5495,13.7809,935831.0],["2012-10-22",13.8156,13.8272,13.5495,13.723,541376.0],["2012-10-23",13.6768,13.6883,13.5032,13.642,451761.0],["2012-10-24",13.642,13.8619,13.6189,13.8387,785354.0],["2012-10-25",13.8735,13.8966,13.6883,13.8503,490889.0],["2012-10-26",13.885,13.8966,13.5379,13.5842,684937.0],["2012-10-31",13.6768,13.804,13.6073,13.804,531934.0],["2012-11-01",13.8272,13.885,13.723,13.7809,437205.0],["2012-11-02",13.804,13.8156,13.5148,13.5148,532787.0],["2012-11-05",13.5263,13.561,13.3643,13.4916,428665.0],["2012-11-06",13.5379,13.5495,13.1561,13.2139,1208380.0],["2012-11-07",12.9131,13.1561,12.6122,12.6238,2317589.0],["2012-11-08",12.6007,12.8784,12.5775,12.6817,816678.0],["2012-11-09",12.6122,12.8205,12.5428,12.7048,637072.0],["2012-11-12",12.7395,12.8205,12.5081,12.5544,568816.0],["2012-11-13",12.4734,12.4734,11.8601,12.0568,2668802.0],["2012-11-14",11.9527,12.1494,11.5361,11.7444,2512144.0],["2012-11-15",11.5708,12.4039,11.3973,12.3345,1596196.0],["2012-11-16",12.4734,12.7742,12.3924,12.7395,1222280.0],["2012-11-19",13.0751,13.0751,12.8205,12.8668,856527.0],["2012-11-20",12.9015,12.9362,12.6469,12.7974,545507.0],["2012-11-21",12.7974,12.9015,12.7048,12.8321,580241.0],["2012-11-23",12.9131,12.9709,12.7511,12.9709,242912.0],["2012-11-26",12.9709,13.0635,12.8436,12.9594,538458.0],["2012-11-27",13.0172,13.0866,12.8668,12.9709,605567.0],["2012-11-28",12.9709,13.1329,12.9015,13.0056,567029.0],["2012-11-29",13.0751,13.1329,12.9825,13.0635,516001.0],["2012-11-30",13.0519,13.1445,13.0172,13.0982,733260.0],["2012-12-03",13.1561,13.2833,13.0866,13.2486,748521.0],["2012-12-04",13.2255,13.642,13.1676,13.5263,2128754.0],["2012-12-05",13.5263,13.6073,13.3643,13.4106,698919.0],["2012-12-06",13.3759,13.561,13.3759,13.4916,537803.0],["2012-12-07",13.5148,13.561,13.4338,13.5148,511461.0],["2012-12-10",13.642,13.8503,13.6189,13.7115,1137239.0],["2012-12-11",13.9082,13.9082,13.6189,13.7115,1235968.0],["2012-12-12",13.8387,13.8619,13.4106,13.5263,1331172.0],["2012-12-13",13.5379,13.5379,13.2602,13.2949,797533.0],["2012-12-14",13.3296,13.3643,13.1792,13.2023,733998.0],["2012-12-17",13.3065,13.3528,13.1561,13.2255,656152.0],["2012-12-18",13.5495,13.561,13.2602,13.3296,1692237.0],["2012-12-19",13.3875,13.48,13.3528,13.3643,1564839.0],["2012-12-20",13.4106,13.4338,13.3181,13.4106,950551.0],["2012-12-21",13.3643,13.4338,13.2833,13.4106,1427147.0],["2012-12-24",13.4338,13.48,13.3875,13.4338,550605.0],["2012-12-26",13.48,13.5263,13.4222,13.5032,1453603.0],["2012-12-27",13.576,13.576,13.3332,13.5032,1016840.0],["2012-12-28",13.4789,13.491,13.2603,13.2968,642252.0],["2012-12-31",13.2239,13.5153,13.2239,13.4546,857789.0],["2013-01-02",13.7582,14.0132,13.6732,14.0132,1030265.0],["2013-01-03",14.0375,14.0861,13.9768,13.9768,552523.0],["2013-01-04",14.0253,14.2561,13.9889,14.2318,759635.0],["2013-01-07",14.2318,14.3046,14.1346,14.1711,665561.0],["2013-01-08",14.2075,14.3896,14.2075,14.3775,531754.0],["2013-01-09",14.4382,14.5961,14.3532,14.4989,1164368.0],["2013-01-10",14.5475,14.6932,14.4746,14.5839,761339.0],["2013-01-11",14.5961,14.7539,14.5718,14.7296,503167.0],["2013-01-14",14.8147,14.8147,14.6689,14.7175,573537.0],["2013-01-15",14.7296,14.8754,14.6932,14.8268,680445.0],["2013-01-16",14.8511,14.9725,14.8268,14.8875,508527.0],["2013-01-17",14.9118,15.0818,14.9118,15.0211,1031429.0],["2013-01-18",15.0939,15.1182,14.9482,15.0211,894655.0],["2013-01-22",15.1182,15.2275,15.0696,15.1789,1227755.0],["2013-01-23",15.2154,15.2397,14.9968,15.0454,1088998.0],["2013-01-24",15.0818,15.1425,14.8875,14.9846,775404.0],["2013-01-25",15.0211,15.1304,14.9968,15.0454,638285.0],["2013-01-28",15.1182,15.1547,15.0454,15.1547,526312.0],["2013-01-29",15.1425,15.1789,15.0939,15.1304,663857.0],["2013-01-30",15.1547,15.1789,15.0939,15.1668,654415.0],["2013-01-31",15.1789,15.1789,15.0575,15.0818,764847.0],["2013-02-01",15.1061,15.2032,15.0818,15.1425,942667.0],["2013-02-04",15.1911,15.1911,15.0454,15.1061,931947.0],["2013-02-05",15.1789,15.1911,15.0697,15.1182,720245.0],["2013-02-06",15.1425,15.1668,15.0575,15.0939,791009.0],["2013-02-07",15.0818,15.0939,14.5961,14.7904,1376348.0],["2013-02-08",14.9361,15.0454,14.8146,14.8754,935487.0],["2013-02-11",14.9968,15.1061,14.9361,14.9846,1074507.0],["2013-02-12",15.0089,15.1425,14.9604,15.1061,798811.0],["2013-02-13",15.1547,15.3368,15.1425,15.3004,885918.0],["2013-02-14",15.3125,15.3732,15.2154,15.2275,810859.0],["2013-02-15",15.2518,15.3368,15.1547,15.1668,713934.0],["2013-02-19",15.2397,15.519,15.2397,15.519,973943.0],["2013-02-20",15.5432,15.5918,15.1789,15.1789,767880.0],["2013-02-21",15.2032,15.2397,14.9361,15.0939,923390.0],["2013-02-22",15.1789,15.3004,15.0939,15.1789,714426.0],["2013-02-25",15.2275,15.3489,14.9725,14.9846,772797.0],["2013-02-26",15.0211,15.1304,14.7782,14.9118,975680.0],["2013-02-27",14.9847,15.2275,14.9482,15.2032,1055984.0],["2013-02-28",15.2154,15.6161,15.2032,15.6161,1465323.0],["2013-03-01",15.5189,15.6404,15.4947,15.5432,756241.0],["2013-03-04",15.6282,15.6404,15.5068,15.6282,832300.0],["2013-03-05",15.7011,15.9682,15.6768,15.9318,1074556.0],["2013-03-06",16.0047,16.029,15.6647,15.7861,1053394.0],["2013-03-07",15.7861,15.8711,15.6525,15.7861,995416.0],["2013-03-08",15.8833,15.9197,15.7861,15.9075,555899.0],["2013-03-11",15.9804,16.0897,15.9318,16.0897,726703.0],["2013-03-12",16.1504,16.3325,16.0897,16.2961,855921.0],["2013-03-13",16.2961,16.454,16.1504,16.4418,688395.0],["2013-03-14",16.454,16.624,16.4297,16.5754,885246.0],["2013-03-15",16.5754,16.9883,16.5754,16.8061,2219598.0],["2013-03-18",16.7333,17.0247,16.5754,16.8426,1413017.0],["2013-03-19",16.5997,16.7454,16.3447,16.369,8795989.0],["2013-03-20",16.4418,16.5997,16.3447,16.5633,1530842.0],["2013-03-21",16.5511,16.8061,16.5147,16.6361,1176498.0],["2013-03-22",16.6847,16.8304,16.6483,16.7697,957354.0],["2013-03-25",16.8183,16.964,16.624,16.6847,1232886.0],["2013-03-26",16.6847,16.9397,16.6847,16.9397,1486616.0],["2013-03-27",16.9276,16.9276,16.7576,16.8547,1297437.0],["2013-03-28",16.8498,17.0772,16.676,16.8632,3099432.0],["2013-04-01",16.9033,16.9033,16.5155,16.6492,1303555.0],["2013-04-02",16.8231,16.8498,16.5289,16.5556,1108302.0],["2013-04-03",16.4486,16.5556,15.459,16.0742,1942794.0],["2013-04-04",16.0341,16.0876,15.8602,16.0608,1392917.0],["2013-04-05",15.7265,16.248,15.5393,16.2213,981165.0],["2013-04-08",16.2748,16.3416,16.1812,16.2079,677823.0],["2013-04-09",16.248,16.2614,15.9137,15.9806,945573.0],["2013-04-10",16.0742,16.2213,15.9806,16.1009,1878020.0],["2013-04-11",16.1678,16.355,16.1143,16.2347,988751.0],["2013-04-12",16.1678,16.2079,15.9806,16.0876,561477.0],["2013-04-15",16.0341,16.0474,15.5259,15.5526,972588.0],["2013-04-16",15.6463,16.0073,15.6463,15.9672,1167597.0],["2013-04-17",15.8468,15.8602,15.3922,15.4992,1071031.0],["2013-04-18",15.4992,15.6329,15.3253,15.4858,799007.0],["2013-04-19",15.4858,15.6864,15.3654,15.6329,640109.0],["2013-04-22",15.6195,15.8736,15.4724,15.78,542704.0],["2013-04-23",15.8201,15.887,15.6195,15.6864,745726.0],["2013-04-24",15.8067,15.8469,15.673,15.7265,550824.0],["2013-04-25",15.8201,15.9003,15.5928,15.6195,1144947.0],["2013-04-26",15.6195,15.78,15.5259,15.78,778174.0],["2013-04-29",15.7934,16.0742,15.7265,15.9538,664270.0],["2013-04-30",15.9806,16.0742,15.9137,16.0207,466636.0],["2013-05-01",16.0341,16.0474,15.7532,15.7532,697588.0],["2013-05-02",15.7934,16.0073,15.7666,15.9672,378815.0],["2013-05-03",15.7399,15.8067,15.3922,15.4457,1457966.0],["2013-05-06",15.4992,15.566,15.2986,15.4189,1211781.0],["2013-05-07",15.4724,15.566,15.3387,15.4992,619612.0],["2013-05-08",15.9405,16.569,15.9405,16.5021,1968832.0],["2013-05-09",16.4353,16.462,16.2748,16.3149,810759.0],["2013-05-10",16.3015,16.3818,15.9806,16.1812,660622.0],["2013-05-13",16.2213,16.2213,15.7934,15.8736,801587.0],["2013-05-14",15.8201,16.0073,15.7131,15.9003,658592.0],["2013-05-15",15.8602,15.8602,15.4457,15.7265,943787.0],["2013-05-16",15.7265,15.9538,15.6061,15.8468,472161.0],["2013-05-17",15.9003,16.0341,15.8201,15.9405,482738.0],["2013-05-20",15.887,15.9806,15.5794,15.6195,595512.0],["2013-05-21",15.6061,15.6463,15.3119,15.459,1057493.0],["2013-05-22",15.5928,15.9672,15.4992,15.5526,1823045.0],["2013-05-23",15.3654,15.5928,14.5898,15.5259,1242429.0],["2013-05-24",15.566,15.566,15.205,15.3654,667032.0],["2013-05-28",15.4323,15.5794,14.5898,14.9241,1805508.0],["2013-05-29",14.6433,15.1113,14.4561,15.0177,1829424.0],["2013-05-30",15.098,15.205,14.8706,14.9642,638888.0],["2013-05-31",14.9776,15.1381,14.7369,14.7503,820970.0],["2013-06-03",14.7235,14.8305,14.309,14.4293,1305676.0],["2013-06-04",14.3758,15.0712,14.3758,14.9375,1526738.0],["2013-06-05",14.884,15.0445,14.6567,14.7102,876571.0],["2013-06-06",14.67,14.8706,14.5096,14.7235,1713750.0],["2013-06-07",14.7904,14.8439,14.4828,14.6834,857646.0],["2013-06-10",14.67,14.7235,14.4962,14.5898,696382.0],["2013-06-11",14.4694,14.5096,14.2154,14.2956,1216116.0],["2013-06-12",14.309,14.309,13.8543,14.0816,1564635.0],["2013-06-13",13.881,14.7235,13.8142,14.6032,1059126.0],["2013-06-14",14.6567,14.9642,14.5898,14.777,1078723.0],["2013-06-17",14.8573,14.9776,14.3223,14.3892,953876.0],["2013-06-18",14.3758,14.9108,14.1485,14.884,1223610.0],["2013-06-19",14.9241,14.991,14.2822,14.4026,1267612.0],["2013-06-20",14.2822,14.309,14.0415,14.1619,1526799.0],["2013-06-21",14.2555,14.4828,14.0816,14.4828,1945786.0],["2013-06-24",14.2689,14.2689,13.5066,13.8409,2612238.0],["2013-06-25",13.8677,14.0148,13.6938,13.8142,1833377.0],["2013-06-26",13.9658,14.214,13.9245,14.1451,1572160.0],["2013-06-27",14.1451,14.6414,14.1451,14.4897,1210332.0],["2013-06-28",14.4484,14.4621,14.1037,14.1313,4869150.0],["2013-07-01",14.2002,14.407,14.1726,14.2278,667902.0],["2013-07-02",14.2416,14.3932,14.1175,14.1588,675961.0],["2013-07-03",14.0623,14.1313,13.8142,14.0899,584905.0],["2013-07-05",14.0348,14.0348,13.0973,13.5936,1807858.0],["2013-07-08",13.2489,13.8831,13.1248,13.7452,1228830.0],["2013-07-09",13.7039,13.8831,13.6074,13.6349,1060545.0],["2013-07-10",13.6763,13.7728,13.4144,13.4833,639102.0],["2013-07-11",13.6487,14.0623,13.6487,13.9382,1056501.0],["2013-07-12",13.9796,14.0623,13.8555,13.9934,440766.0],["2013-07-15",13.9934,14.0899,13.9383,14.021,379441.0],["2013-07-16",14.0485,14.1037,13.828,13.952,711980.0],["2013-07-17",13.9658,14.1313,13.9107,14.021,677976.0],["2013-07-18",14.0623,14.1175,13.9245,13.952,630662.0],["2013-07-19",13.9383,13.9934,13.8693,13.952,359966.0],["2013-07-22",13.8555,13.9658,13.8004,13.8693,780448.0],["2013-07-23",13.9245,14.1175,13.8142,13.952,804151.0],["2013-07-24",13.8555,13.8831,13.4695,13.759,1428478.0],["2013-07-25",13.7039,13.828,13.6212,13.7452,565552.0],["2013-07-26",13.6763,13.9245,13.6625,13.9107,388965.0],["2013-07-29",13.8555,14.0348,13.8555,13.8693,423428.0],["2013-07-30",13.9658,14.2416,13.9245,14.1313,520390.0],["2013-07-31",14.0485,14.1175,13.6212,13.828,973473.0],["2013-08-01",13.8969,13.952,13.6901,13.7452,501098.0],["2013-08-02",13.7728,13.8555,13.6901,13.8004,389606.0],["2013-08-05",13.7039,13.7452,13.5798,13.6625,618330.0],["2013-08-06",13.5936,13.8417,13.5109,13.8142,970436.0],["2013-08-07",13.5247,13.5384,13.2076,13.3316,1340261.0],["2013-08-08",13.3041,13.6212,13.2903,13.5798,670817.0],["2013-08-09",13.5247,13.6625,13.5109,13.5522,447863.0],["2013-08-12",13.5384,13.7177,13.5109,13.5247,514392.0],["2013-08-13",13.4557,13.5247,13.3041,13.3179,692536.0],["2013-08-14",13.2765,13.3316,13.1386,13.2627,639255.0],["2013-08-15",13.0973,13.1662,12.8215,13.0559,876724.0],["2013-08-16",13.0421,13.0421,12.7526,12.7526,1090857.0],["2013-08-19",12.7664,12.8078,12.339,12.4907,1514849.0],["2013-08-20",12.4907,13.0559,12.4907,13.0008,1153433.0],["2013-08-21",13.0421,13.0697,12.8215,12.8629,1364757.0],["2013-08-22",12.9594,13.2076,12.9043,13.0835,588858.0],["2013-08-23",13.1662,13.373,13.1248,13.3179,628189.0],["2013-08-26",13.3454,13.3868,13.1524,13.2213,552731.0],["2013-08-27",13.1248,13.2765,13.0835,13.0973,1173427.0],["2013-08-28",13.0835,13.1248,12.9456,12.9594,698916.0],["2013-08-29",12.9732,13.2765,12.9456,13.18,606028.0],["2013-08-30",13.1248,13.2351,13.0973,13.1111,595375.0],["2013-09-03",13.1111,13.1248,12.8215,13.0008,716254.0],["2013-09-04",12.9732,13.3592,12.9594,13.2213,1110942.0],["2013-09-05",13.1662,13.2765,13.0559,13.2351,735378.0],["2013-09-06",13.3454,13.4419,13.2765,13.3592,448199.0],["2013-09-09",13.4144,13.4419,13.2489,13.4006,521184.0],["2013-09-10",13.4006,13.4006,13.1111,13.1938,587912.0],["2013-09-11",13.2213,13.4144,13.1662,13.4006,749053.0],["2013-09-12",13.4006,13.4833,13.2627,13.2627,500045.0],["2013-09-13",13.2627,13.4281,13.2489,13.3179,351923.0],["2013-09-16",13.6349,13.6487,13.4557,13.5109,717353.0],["2013-09-17",13.5109,13.6212,13.4419,13.4833,458470.0],["2013-09-18",13.4557,14.0761,13.4281,14.0623,1285087.0],["2013-09-19",14.0899,14.1037,13.7177,13.8693,803876.0],["2013-09-20",13.828,13.8693,13.5798,13.6349,1195893.0],["2013-09-23",13.6487,13.8831,13.6074,13.6212,618467.0],["2013-09-24",13.6354,13.7063,13.5218,13.536,785591.0],["2013-09-25",13.536,13.8056,13.536,13.6921,823931.0],["2013-09-26",13.763,13.9475,13.7205,13.8198,1115765.0],["2013-09-27",13.834,13.9333,13.7914,13.8907,1094123.0],["2013-09-30",13.834,13.9049,13.6921,13.7772,1193573.0],["2013-10-01",13.7347,13.9191,13.6495,13.9191,589392.0],["2013-10-02",13.834,13.9191,13.7914,13.8907,853189.0],["2013-10-03",13.834,13.9049,13.5786,13.6921,894672.0],["2013-10-04",13.6495,13.6637,13.5502,13.6212,495985.0],["2013-10-07",13.5077,13.6921,13.5077,13.6353,415476.0],["2013-10-08",13.5928,13.6495,13.4083,13.4367,539590.0],["2013-10-09",13.4225,13.5077,13.2523,13.3232,749862.0],["2013-10-10",13.4083,13.5502,13.4083,13.4509,452991.0],["2013-10-11",13.4793,13.5218,13.3941,13.4793,269551.0],["2013-10-14",13.4367,13.5218,13.3516,13.3658,433379.0],["2013-10-15",13.3658,13.3941,13.2381,13.2381,485409.0],["2013-10-16",13.309,13.4509,13.1813,13.3658,1232096.0],["2013-10-17",13.3941,13.6779,13.3941,13.607,822817.0],["2013-10-18",13.6495,13.7063,13.5218,13.6212,990857.0],["2013-10-21",13.6212,13.6921,13.5786,13.6637,497832.0],["2013-10-22",13.8056,13.9049,13.763,13.8198,945283.0],["2013-10-23",13.8907,14.0326,13.7914,13.8907,788171.0],["2013-10-24",13.9049,13.9191,13.8198,13.8766,421352.0],["2013-10-25",13.8482,13.8907,13.7063,13.7772,533501.0],["2013-10-28",13.8056,13.8198,13.6779,13.763,421321.0],["2013-10-29",13.7063,13.7063,13.3374,13.4651,1117413.0],["2013-10-30",13.4367,13.4935,13.3232,13.3374,541559.0],["2013-10-31",13.3516,13.3941,13.1529,13.2381,709279.0],["2013-11-01",13.2381,13.2948,13.0394,13.2239,417918.0],["2013-11-04",13.2948,13.3374,12.9827,13.2097,708607.0],["2013-11-05",13.1813,13.1955,13.0252,13.0678,544612.0],["2013-11-06",13.0252,13.6353,13.0252,13.4367,1419214.0],["2013-11-07",13.5928,13.6921,13.4651,13.6779,840246.0],["2013-11-08",13.5502,13.5644,13.2239,13.309,847435.0],["2013-11-11",13.2664,13.2664,13.1104,13.2381,565247.0],["2013-11-12",13.1671,13.2664,13.0536,13.0962,461004.0],["2013-11-13",13.0678,13.309,13.0394,13.309,449450.0],["2013-11-14",13.3941,13.5928,13.3374,13.5218,414667.0],["2013-11-15",13.5218,13.5928,13.38,13.3941,305311.0],["2013-11-18",13.4083,13.4367,13.1529,13.1955,460317.0],["2013-11-19",13.2239,13.2239,12.9543,12.9969,660698.0],["2013-11-20",13.0252,13.1955,12.9827,13.0394,395680.0],["2013-11-21",12.9969,13.1955,12.9685,13.1104,563812.0],["2013-11-22",13.1246,13.1387,12.9685,13.011,471047.0],["2013-11-25",12.9969,13.1246,12.9259,13.1246,471413.0],["2013-11-26",13.082,13.082,12.855,12.9685,515521.0],["2013-11-27",12.9827,13.1955,12.8975,13.1813,562255.0],["2013-11-29",13.1955,13.2381,13.1246,13.1246,253663.0],["2013-12-02",13.1104,13.1104,12.8692,12.9543,696993.0],["2013-12-03",12.9117,12.9543,12.8692,12.8975,500564.0],["2013-12-04",12.8266,12.9401,12.7131,12.855,818375.0],["2013-12-05",12.8124,12.9117,12.7415,12.7698,752685.0],["2013-12-06",12.7698,12.8266,12.6847,12.7556,592383.0],["2013-12-09",12.7131,13.0962,12.7131,13.0536,1084217.0],["2013-12-10",13.0536,13.2381,13.0252,13.1671,546062.0],["2013-12-11",13.1529,13.1529,12.9259,12.9543,419154.0],["2013-12-12",12.9685,12.9827,12.8833,12.9259,376434.0],["2013-12-13",12.9259,12.9969,12.8408,12.9259,308196.0],["2013-12-16",12.8833,12.9259,12.7557,12.7698,610286.0],["2013-12-17",12.7698,13.1104,12.7698,13.0394,487118.0],["2013-12-18",13.0394,13.2806,12.9401,13.2097,602533.0],["2013-12-19",13.4083,13.763,13.3374,13.4083,1347221.0],["2013-12-20",13.4651,13.6353,13.38,13.4793,1260591.0],["2013-12-23",13.5502,13.7347,13.5077,13.5218,740094.0],["2013-12-24",13.4197,13.5656,13.4197,13.4781,462835.0],["2013-12-26",13.4927,13.6094,13.4635,13.5218,631440.0],["2013-12-27",13.4927,13.551,13.3176,13.376,385103.0],["2013-12-30",13.3468,13.4635,13.3322,13.4489,573656.0],["2013-12-31",13.5073,13.6823,13.4781,13.5364,532860.0],["2014-01-02",13.6094,13.8865,13.5364,13.799,787301.0],["2014-01-03",13.8719,14.1491,13.8719,13.9886,851251.0],["2014-01-06",14.0032,14.047,13.9157,13.9594,660988.0],["2014-01-07",13.9303,14.0178,13.9011,13.974,846748.0],["2014-01-08",13.9594,14.0178,13.8865,13.9886,518666.0],["2014-01-09",14.0324,14.047,13.8573,13.974,412408.0],["2014-01-10",14.0907,14.222,13.9594,14.222,858790.0],["2014-01-13",14.1782,14.47,14.0907,14.4262,798626.0],["2014-01-14",14.397,14.4408,14.3241,14.3825,417841.0],["2014-01-15",14.3679,14.4116,14.3095,14.3679,512148.0],["2014-01-16",14.3533,14.3825,14.2074,14.2949,479685.0],["2014-01-17",14.2658,14.3241,14.1928,14.3095,380830.0],["2014-01-21",14.3095,14.4408,14.2803,14.3825,470360.0],["2014-01-22",14.397,14.4408,14.2949,14.4408,334646.0],["2014-01-23",14.4554,14.5721,14.4262,14.5283,741162.0],["2014-01-24",14.5575,14.5575,14.0907,14.1637,1164651.0],["2014-01-27",14.1928,14.3241,14.0761,14.2366,374465.0],["2014-01-28",14.2658,14.397,14.2366,14.3095,382204.0],["2014-01-29",14.2949,14.3241,14.1928,14.3095,308760.0],["2014-01-30",14.3533,14.4116,14.2658,14.3387,419383.0],["2014-01-31",14.3095,14.4116,14.3095,14.3387,506578.0],["2014-02-03",14.3679,14.4116,14.1928,14.2512,421947.0],["2014-02-04",14.2803,14.3095,14.1636,14.2074,488797.0],["2014-02-05",14.1782,14.2803,14.0615,14.2803,597634.0],["2014-02-06",14.3679,14.4846,14.1928,14.3241,791986.0],["2014-02-07",14.4116,14.5721,14.2803,14.4262,766300.0],["2014-02-10",14.4554,14.7325,14.4408,14.7325,1057752.0],["2014-02-11",14.7325,14.7763,14.6304,14.7034,657188.0],["2014-02-12",14.6888,14.7909,14.5137,14.5575,536187.0],["2014-02-13",14.5283,14.7034,14.5137,14.6304,369246.0],["2014-02-14",14.6596,14.7909,14.6013,14.6013,333226.0],["2014-02-18",14.6013,14.9513,14.5721,14.7325,880906.0],["2014-02-19",14.7763,14.8638,14.5283,14.5721,693375.0],["2014-02-20",14.5575,14.645,14.5137,14.5867,490415.0],["2014-02-21",14.7034,14.7471,14.5867,14.6888,1122053.0],["2014-02-24",15.068,15.1118,14.8055,14.8784,1046641.0],["2014-02-25",14.9076,14.9659,14.8055,14.8784,624755.0],["2014-02-26",14.9076,15.068,14.8784,15.0097,791116.0],["2014-02-27",15.0243,15.0826,14.8492,15.068,971397.0],["2014-02-28",15.0972,15.1555,14.9222,15.141,691773.0],["2014-03-03",15.141,15.3889,15.068,15.2577,667826.0],["2014-03-04",15.3452,15.3743,15.1701,15.2577,790491.0],["2014-03-05",15.2722,15.3889,15.1993,15.316,644902.0],["2014-03-06",15.316,15.4181,15.2722,15.2868,323733.0],["2014-03-07",15.2868,15.3014,14.9076,15.0389,1469000.0],["2014-03-10",15.1118,15.2285,15.0826,15.1555,380860.0],["2014-03-11",15.2285,15.2577,15.0972,15.1701,296810.0],["2014-03-12",15.1555,15.3598,15.0972,15.3452,462179.0],["2014-03-13",15.3743,15.564,15.3598,15.4473,478983.0],["2014-03-14",15.4473,15.6077,15.4035,15.4181,396337.0],["2014-03-17",15.4765,15.5348,15.4181,15.5056,326389.0],["2014-03-18",15.5494,15.5931,15.4181,15.4327,562286.0],["2014-03-19",15.4619,15.491,15.0972,15.1264,506059.0],["2014-03-20",15.1118,15.2431,14.9659,15.2139,407249.0],["2014-03-21",15.2431,15.4765,15.1993,15.3306,810271.0],["2014-03-24",15.3014,15.3452,15.1118,15.1555,394612.0],["2014-03-25",15.1993,15.2722,15.1118,15.1555,561599.0],["2014-03-26",15.1847,15.2285,15.0097,15.0389,589850.0],["2014-03-27",15.0538,15.1885,14.979,15.1137,443940.0],["2014-03-28",15.1137,15.2932,15.1137,15.2633,364743.0],["2014-03-31",15.2932,15.3681,15.1885,15.3381,253052.0],["2014-04-01",15.3531,15.5476,15.1885,15.413,453800.0],["2014-04-02",15.383,15.4728,15.3232,15.4279,246032.0],["2014-04-03",15.4279,15.4578,15.2783,15.398,349603.0],["2014-04-04",15.413,15.5626,15.383,15.383,401053.0],["2014-04-07",15.383,15.6075,15.2783,15.5027,453724.0],["2014-04-08",15.4878,15.6374,15.4878,15.5327,706425.0],["2014-04-09",15.5327,15.6374,15.4279,15.5776,421443.0],["2014-04-10",15.5776,15.7422,15.4728,15.5177,524221.0],["2014-04-11",15.5177,15.6374,15.4279,15.4578,373092.0],["2014-04-14",15.4878,15.5925,15.3531,15.4728,298183.0],["2014-04-15",15.5027,15.5925,15.2483,15.2783,1486888.0],["2014-04-16",15.3531,15.3531,15.1586,15.2035,995069.0],["2014-04-17",15.2633,15.2633,15.0538,15.2035,968589.0],["2014-04-21",15.2932,15.3232,15.1885,15.2783,946092.0],["2014-04-22",15.3082,15.3531,15.2334,15.3531,1238796.0],["2014-04-23",15.398,15.4279,15.3082,15.383,337439.0],["2014-04-24",15.413,15.413,15.1586,15.2783,748763.0],["2014-04-25",15.3082,15.3531,15.2334,15.2484,618726.0],["2014-04-28",15.2932,15.413,15.2633,15.383,337164.0],["2014-04-29",15.413,15.413,15.2334,15.2783,255937.0],["2014-04-30",15.2483,15.5327,15.2483,15.5327,574084.0],["2014-05-01",15.5476,15.6374,15.4578,15.5327,377442.0],["2014-05-02",15.5177,15.5327,15.413,15.4578,413904.0],["2014-05-05",15.4728,15.5177,15.413,15.5027,177350.0],["2014-05-06",15.4878,15.5027,15.413,15.4429,268345.0],["2014-05-07",15.4728,15.7272,15.413,15.6973,947282.0],["2014-05-08",15.5027,15.5925,15.2932,15.3681,951495.0],["2014-05-09",15.3082,15.413,15.2932,15.398,513736.0],["2014-05-12",15.383,15.4429,15.1885,15.3082,621642.0],["2014-05-13",15.3082,15.3531,15.2334,15.2633,550564.0],["2014-05-14",15.2633,15.3082,15.2184,15.2783,445436.0],["2014-05-15",15.2633,15.3232,15.2035,15.3232,347313.0],["2014-05-16",15.3232,15.4279,15.2633,15.3381,606562.0],["2014-05-19",15.383,15.5327,15.2783,15.5327,523351.0],["2014-05-20",15.5177,15.5177,15.3232,15.4279,583317.0],["2014-05-21",15.4429,15.5626,15.4279,15.5027,491117.0],["2014-05-22",15.5177,15.6374,15.5027,15.5776,396123.0],["2014-05-23",15.6075,15.7571,15.6075,15.7122,327945.0],["2014-05-27",15.7871,15.8619,15.7571,15.7871,378037.0],["2014-05-28",15.8319,15.8469,15.5776,15.6224,632051.0],["2014-05-29",15.6823,15.7122,15.5027,15.5027,649999.0],["2014-05-30",15.4878,15.7871,15.413,15.7571,974312.0],["2014-06-02",15.7721,15.7721,15.5327,15.5776,439667.0],["2014-06-03",15.5776,15.5925,15.3381,15.383,734630.0],["2014-06-04",15.383,15.6075,15.3531,15.5776,556394.0],["2014-06-05",15.5476,15.6823,15.5327,15.6823,340583.0],["2014-06-06",15.7272,15.817,15.6973,15.817,345085.0],["2014-06-09",15.817,15.9816,15.802,15.8619,655387.0],["2014-06-10",15.8619,15.9068,15.802,15.8319,287271.0],["2014-06-11",15.8319,15.8469,15.6374,15.7122,339469.0],["2014-06-12",15.7122,15.7571,15.6374,15.7272,222298.0],["2014-06-13",15.7122,15.9217,15.6374,15.8319,523076.0],["2014-06-16",15.8319,15.8918,15.817,15.8469,302060.0],["2014-06-17",15.8319,15.8768,15.6973,15.7571,334142.0],["2014-06-18",15.7871,15.8469,15.6973,15.7571,396917.0],["2014-06-19",15.7571,15.7871,15.6973,15.7721,256929.0],["2014-06-20",15.7871,15.802,15.6224,15.6224,609493.0],["2014-06-23",15.6673,15.8918,15.6524,15.7122,673809.0],["2014-06-24",15.7721,15.8319,15.7272,15.7721,411385.0],["2014-06-25",15.802,15.802,15.6673,15.7122,303174.0],["2014-06-26",15.7122,16.0115,15.6374,15.9816,1075533.0],["2014-06-27",16.0265,16.1462,15.9517,16.1163,1149205.0],["2014-06-30",16.1316,16.2236,16.0243,16.0703,694215.0],["2014-07-01",16.1163,16.1316,15.8402,15.9323,699618.0],["2014-07-02",15.9169,15.9169,15.7482,15.8863,618925.0],["2014-07-03",15.7942,15.8402,15.6716,15.6869,431654.0],["2014-07-07",15.6869,15.7789,15.6716,15.7636,361218.0],["2014-07-08",15.7482,15.8863,15.7329,15.8863,433089.0],["2014-07-09",15.8709,15.8863,15.7482,15.8403,336737.0],["2014-07-10",15.8249,16.0089,15.8249,15.9629,664987.0],["2014-07-11",15.9629,16.0089,15.9016,15.9323,226083.0],["2014-07-14",15.9323,15.9936,15.9323,15.9323,453693.0],["2014-07-15",15.9323,16.0089,15.8402,15.9936,685149.0],["2014-07-16",15.9936,16.0856,15.9783,16.0856,374282.0],["2014-07-17",16.0856,16.1163,16.0243,16.0703,243193.0],["2014-07-18",16.1009,16.1776,16.0396,16.1163,260943.0],["2014-07-21",16.1009,16.1469,16.0549,16.0703,195116.0],["2014-07-22",16.1316,16.1776,15.9936,16.0703,333959.0],["2014-07-23",16.1009,16.1316,16.0089,16.0549,258760.0],["2014-07-24",16.0396,16.1009,15.9322,15.9476,223046.0],["2014-07-25",15.9629,15.9783,15.8709,15.9323,342216.0],["2014-07-28",15.9476,16.0243,15.9323,15.9936,331730.0],["2014-07-29",16.0396,16.0396,15.9169,15.9476,241193.0],["2014-07-30",15.9322,15.9936,15.7942,15.8709,344749.0],["2014-07-31",15.8249,15.8402,15.6409,15.6869,359111.0],["2014-08-01",15.7022,15.9016,15.6869,15.7636,323763.0],["2014-08-04",15.7176,15.8249,15.6869,15.6869,253785.0],["2014-08-05",15.6716,15.7636,15.5029,15.5336,558730.0],["2014-08-06",15.5489,15.7789,15.5029,15.7789,405113.0],["2014-08-07",15.8863,16.0549,15.7942,15.8863,564880.0],["2014-08-08",15.9016,15.9629,15.8402,15.9016,335668.0],["2014-08-11",15.8863,16.0549,15.8709,16.0396,364575.0],["2014-08-12",16.0549,16.0549,15.9629,15.9936,293086.0],["2014-08-13",16.0243,16.0243,15.9169,15.9936,251785.0],["2014-08-14",16.0089,16.0396,15.9783,16.0243,233654.0],["2014-08-15",15.9936,16.2236,15.9936,16.1469,347237.0],["2014-08-18",16.1316,16.2083,16.1009,16.1469,317964.0],["2014-08-19",16.1776,16.1929,16.0396,16.0396,328357.0],["2014-08-20",16.0396,16.1163,16.0089,16.1009,640170.0],["2014-08-21",16.1163,16.2236,16.1009,16.1623,214362.0],["2014-08-22",16.1776,16.2236,16.1009,16.1163,140934.0],["2014-08-25",16.1469,16.2696,16.1163,16.2389,314789.0],["2014-08-26",16.2696,16.3003,16.1776,16.2389,252488.0],["2014-08-27",16.2543,16.3309,16.1776,16.2849,195940.0],["2014-08-28",16.2543,16.3309,16.2083,16.3156,180540.0],["2014-08-29",16.3463,16.4383,16.2543,16.4383,254716.0],["2014-09-02",16.469,16.469,16.0396,16.1163,577991.0],["2014-09-03",16.1776,16.2236,16.0856,16.1469,365522.0],["2014-09-04",16.1469,16.2389,16.0549,16.1776,243986.0],["2014-09-05",16.2236,16.3156,16.1316,16.3003,233852.0],["2014-09-08",16.3156,16.3309,16.2236,16.2849,177686.0],["2014-09-09",16.2849,16.3309,16.2083,16.2236,170268.0],["2014-09-10",16.1929,16.2083,16.0856,16.1316,207265.0],["2014-09-11",16.1316,16.2543,16.1009,16.2543,225961.0],["2014-09-12",16.2083,16.2236,15.9016,15.9016,518452.0],["2014-09-15",15.9169,15.9323,15.7329,15.7636,363858.0],["2014-09-16",15.7789,15.8249,15.6102,15.7942,434737.0],["2014-09-17",15.8556,15.9016,15.7022,15.7176,366559.0],["2014-09-18",15.7482,15.7942,15.5796,15.6869,492536.0],["2014-09-19",15.7329,15.7942,15.6562,15.7482,580677.0],["2014-09-22",15.7329,15.7636,15.6409,15.6562,356700.0],["2014-09-23",15.6716,15.7022,15.5949,15.6102,415094.0],["2014-09-24",15.6256,15.6869,15.5642,15.5642,557005.0],["2014-09-25",15.5796,15.6562,15.5029,15.5182,417948.0],["2014-09-26",15.6127,15.6441,15.3766,15.6284,752075.0],["2014-09-29",15.5812,15.6599,15.4553,15.471,475869.0],["2014-09-30",15.5025,15.5497,15.1248,15.2192,984248.0],["2014-10-01",15.109,15.471,15.109,15.471,823610.0],["2014-10-02",15.2822,15.4868,15.1562,15.2822,1316910.0],["2014-10-03",15.3136,15.3294,15.1405,15.2664,990597.0],["2014-10-06",15.2507,15.2979,15.2035,15.2349,507478.0],["2014-10-07",15.2349,15.3451,15.2035,15.3294,515903.0],["2014-10-08",15.3136,15.5812,15.2822,15.5654,579807.0],["2014-10-09",15.5812,15.7228,15.4867,15.534,599328.0],["2014-10-10",15.5497,15.6599,15.4238,15.4395,370665.0],["2014-10-13",15.4238,15.6914,15.4238,15.471,381196.0],["2014-10-14",15.534,15.6756,15.3923,15.3923,698763.0],["2014-10-15",15.3923,15.534,15.2349,15.471,674862.0],["2014-10-16",15.3766,15.6284,15.2822,15.5969,466819.0],["2014-10-17",15.6127,15.7386,15.5654,15.6284,375564.0],["2014-10-20",15.6127,15.8173,15.5654,15.77,352167.0],["2014-10-21",15.8802,15.9904,15.77,15.9432,373580.0],["2014-10-22",15.9904,16.0533,15.9117,15.9117,315812.0],["2014-10-23",15.9589,16.0061,15.896,15.9117,242430.0],["2014-10-24",15.9589,15.9589,15.8487,15.896,369948.0],["2014-10-27",15.9274,16.0061,15.7858,15.9747,329151.0],["2014-10-28",15.9746,16.0533,15.9117,15.9904,383165.0],["2014-10-29",15.9432,16.0219,15.7071,15.7858,460286.0],["2014-10-30",15.7701,15.9589,15.7543,15.9274,414484.0],["2014-10-31",16.0061,16.0061,15.8487,15.9432,267185.0],["2014-11-03",15.9589,16.0376,15.896,16.0376,420253.0],["2014-11-04",16.0533,16.0848,15.8802,16.0219,509401.0],["2014-11-05",16.0691,16.1163,15.9274,16.1163,546962.0],["2014-11-06",16.0691,16.132,15.833,15.8802,495772.0],["2014-11-07",15.896,16.0533,15.8487,16.0061,301007.0],["2014-11-10",15.9904,16.0376,15.9274,16.0061,217979.0],["2014-11-11",16.0061,16.0691,15.9432,16.0061,148443.0],["2014-11-12",16.0219,16.132,15.9589,16.132,231837.0],["2014-11-13",16.132,16.2894,16.1006,16.2265,396443.0],["2014-11-14",16.195,16.2894,16.132,16.195,305830.0],["2014-11-17",16.132,16.2107,16.1006,16.1792,255448.0],["2014-11-18",16.2579,16.2894,16.1635,16.2422,221001.0],["2014-11-19",16.2107,16.2894,16.1792,16.2422,272497.0],["2014-11-20",16.2422,16.3366,16.195,16.2894,344963.0],["2014-11-21",16.3681,16.3681,16.2579,16.3052,264850.0],["2014-11-24",16.2894,16.4311,16.2894,16.3996,553342.0],["2014-11-25",16.3996,16.494,16.3681,16.4625,283776.0],["2014-11-26",16.4468,16.5255,16.3996,16.5255,272497.0],["2014-11-28",16.5255,16.5727,16.4783,16.5412,158959.0],["2014-12-01",16.5098,16.5098,16.3366,16.3681,443544.0],["2014-12-02",16.3524,16.4311,16.2737,16.3839,285332.0],["2014-12-03",16.4153,16.5098,16.3839,16.4625,324740.0],["2014-12-04",16.4783,16.494,16.3839,16.4468,285821.0],["2014-12-05",16.3996,16.4311,16.195,16.3052,297207.0],["2014-12-08",16.3052,16.3524,15.9904,16.0533,395116.0],["2014-12-09",15.9432,16.3052,15.8802,16.2894,384584.0],["2014-12-10",16.2894,16.3052,15.9904,16.0376,311401.0],["2014-12-11",16.0219,16.2265,15.9904,16.1635,287530.0],["2014-12-12",16.1478,16.2422,16.0691,16.0691,315339.0],["2014-12-15",16.1163,16.1478,15.8645,15.896,416254.0],["2014-12-16",15.8487,16.0376,15.7071,15.7071,413583.0],["2014-12-17",15.7071,16.0061,15.6914,15.9747,683058.0],["2014-12-18",16.0219,16.132,15.896,16.1006,405693.0],["2014-12-19",16.132,16.3996,16.0376,16.3839,606929.0],["2014-12-22",16.3996,16.4625,16.2422,16.4625,419581.0],["2014-12-23",16.4468,16.4783,16.2894,16.3052,626327.0],["2014-12-24",16.3209,16.3366,16.1163,16.1792,431334.0],["2014-12-26",16.2277,16.3246,16.1631,16.2923,449710.0],["2014-12-29",16.2761,16.5829,16.2761,16.3569,422558.0],["2014-12-30",16.3407,16.4376,16.2923,16.4053,302167.0],["2014-12-31",16.3892,16.5183,16.147,16.1792,283654.0],["2015-01-02",16.2438,16.4699,16.147,16.4699,325686.0],["2015-01-05",16.4538,16.5183,16.3246,16.3246,548626.0],["2015-01-06",16.4376,16.5022,16.3407,16.4537,891040.0],["2015-01-07",16.4699,16.5506,16.373,16.5345,321474.0],["2015-01-08",16.5345,16.5668,16.3892,16.5183,215491.0],["2015-01-09",16.5183,16.5183,16.3084,16.3407,329075.0],["2015-01-12",16.3407,16.4376,16.2438,16.4376,321001.0],["2015-01-13",16.4215,16.486,16.1792,16.3084,328357.0],["2015-01-14",16.2277,16.3246,16.147,16.3084,341926.0],["2015-01-15",16.3084,16.4699,16.26,16.3892,375244.0],["2015-01-16",16.4376,16.5991,16.3892,16.5506,334417.0],["2015-01-20",16.5829,16.5991,16.2438,16.3084,407677.0],["2015-01-21",16.2761,16.4053,16.2438,16.373,343666.0],["2015-01-22",16.4376,16.5991,16.373,16.5991,340720.0],["2015-01-23",16.5991,16.6152,16.4699,16.5183,156731.0],["2015-01-26",16.486,16.7767,16.4376,16.7444,404685.0],["2015-01-27",16.7121,16.7767,16.6475,16.696,291239.0],["2015-01-28",16.7605,16.7605,16.6314,16.6798,247268.0],["2015-01-29",16.6637,16.7444,16.5345,16.7121,277716.0],["2015-01-30",16.696,16.7121,16.5829,16.6637,265216.0],["2015-02-02",16.5991,16.6798,16.4699,16.6314,649740.0],["2015-02-03",16.5829,16.7605,16.5506,16.7282,383959.0],["2015-02-04",16.7121,16.7283,16.5668,16.6152,391269.0],["2015-02-05",16.5345,16.6314,16.4376,16.5506,559355.0],["2015-02-06",16.4699,16.5022,16.3246,16.4053,431990.0],["2015-02-09",16.3892,16.5022,16.373,16.4215,218300.0],["2015-02-10",16.4215,16.4376,16.3407,16.3569,536553.0],["2015-02-11",16.3569,16.4699,16.3569,16.3892,390216.0],["2015-02-12",16.3892,16.6314,16.3892,16.6314,313263.0],["2015-02-13",16.6314,16.6314,16.5506,16.5829,285577.0],["2015-02-17",16.5345,16.6475,16.5345,16.5991,525930.0],["2015-02-18",16.6152,16.7767,16.5506,16.7282,528006.0],["2015-02-19",16.7282,16.7928,16.6314,16.6798,306975.0],["2015-02-20",16.6798,16.7928,16.6152,16.7767,329243.0],["2015-02-23",16.7767,16.8574,16.7282,16.7767,246657.0],["2015-02-24",16.7282,16.7928,16.6798,16.7605,348885.0],["2015-02-25",16.7282,16.922,16.696,16.8574,443421.0],["2015-02-26",16.8251,16.8736,16.7282,16.7928,287011.0],["2015-02-27",16.7767,16.8736,16.7767,16.8574,262774.0],["2015-03-02",16.8897,16.9543,16.7928,16.8413,322710.0],["2015-03-03",16.8413,16.9059,16.7444,16.7605,431486.0],["2015-03-04",16.7605,16.8413,16.7121,16.809,561477.0],["2015-03-05",16.809,16.9382,16.7767,16.8736,481990.0],["2015-03-06",16.8251,16.8413,16.5506,16.5829,568177.0],["2015-03-09",16.6152,16.7767,16.5991,16.696,453708.0],["2015-03-10",16.6637,16.7283,16.5829,16.5991,433959.0],["2015-03-11",16.5991,16.7928,16.5668,16.696,552106.0],["2015-03-12",16.7767,16.8897,16.6798,16.8413,394902.0],["2015-03-13",16.8413,16.922,16.7928,16.8251,559767.0],["2015-03-16",16.8574,17.035,16.8251,16.9543,521962.0],["2015-03-17",16.9543,17.0996,16.8736,17.0835,676144.0],["2015-03-18",17.0512,17.4064,17.0189,17.2772,815079.0],["2015-03-19",17.2772,17.4387,17.1481,17.3903,1420115.0],["2015-03-20",17.4387,17.6002,17.3903,17.6002,1055448.0],["2015-03-23",17.6002,17.7617,17.5356,17.7132,730845.0],["2015-03-24",17.7132,17.7455,17.6163,17.6325,543024.0],["2015-03-25",17.7132,17.7617,17.5033,17.5194,637942.0],["2015-03-26",17.5033,17.6648,17.3257,17.471,941650.0],["2015-03-27",17.4876,17.6199,17.4214,17.4876,586431.0],["2015-03-30",17.5041,17.7192,17.4875,17.653,657325.0],["2015-03-31",17.6199,17.7192,17.5703,17.5703,383073.0],["2015-04-01",17.6199,17.653,17.4875,17.6034,381730.0],["2015-04-02",17.5868,17.7853,17.5868,17.653,584661.0],["2015-04-06",17.6695,17.7192,17.6034,17.6695,780265.0],["2015-04-07",17.6695,17.7688,17.6199,17.7026,400503.0],["2015-04-08",17.7357,17.8184,17.653,17.7854,321199.0],["2015-04-09",17.7688,17.835,17.653,17.653,629166.0],["2015-04-10",17.7357,17.7854,17.6365,17.6695,385393.0],["2015-04-13",17.6199,17.6861,17.5868,17.6034,404594.0],["2015-04-14",17.6199,17.6861,17.5868,17.6034,337744.0],["2015-04-15",17.5868,17.653,17.5703,17.6034,213171.0],["2015-04-16",17.6365,17.7192,17.5537,17.6861,282555.0],["2015-04-17",17.6364,17.7192,17.6199,17.653,191407.0],["2015-04-20",17.653,17.7688,17.653,17.7192,355326.0],["2015-04-21",17.7688,17.835,17.6695,17.6695,268345.0],["2015-04-22",17.6861,17.7688,17.6034,17.653,348824.0],["2015-04-23",17.6695,17.7026,17.5868,17.6034,507249.0],["2015-04-24",17.6364,17.6861,17.5703,17.6364,343299.0],["2015-04-27",17.6861,17.6861,17.5372,17.5372,295879.0],["2015-04-28",17.5372,17.6034,17.4545,17.5537,319215.0],["2015-04-29",17.4379,17.5537,17.4214,17.471,434676.0],["2015-04-30",17.4545,17.5041,17.2725,17.3717,488202.0],["2015-05-01",17.3387,17.5206,17.3221,17.4379,280998.0],["2015-05-04",17.4379,17.5537,17.4048,17.5537,354487.0],["2015-05-05",17.5206,17.5372,17.2559,17.2725,454838.0],["2015-05-06",17.2559,17.289,17.1236,17.1898,384951.0],["2015-05-07",17.2063,17.3717,17.1732,17.3056,407265.0],["2015-05-08",17.2559,17.4545,17.2394,17.3552,293116.0],["2015-05-11",17.3552,17.3883,17.2063,17.289,264942.0],["2015-05-12",17.2228,17.3883,17.1898,17.3552,423321.0],["2015-05-13",17.3883,17.4379,17.2063,17.2394,316498.0],["2015-05-14",17.2725,17.4545,17.2725,17.4214,234417.0],["2015-05-15",17.4545,17.4876,17.3717,17.471,219215.0],["2015-05-18",17.4545,17.5537,17.4214,17.5537,171108.0],["2015-05-19",17.5372,17.6199,17.5206,17.6199,196154.0],["2015-05-20",17.653,17.6695,17.5703,17.5703,176145.0],["2015-05-21",17.6199,17.7026,17.5868,17.653,275793.0],["2015-05-22",17.6861,17.6861,17.6034,17.6364,198855.0],["2015-05-26",17.653,17.653,17.5372,17.5703,327564.0],["2015-05-27",17.6199,17.6861,17.5537,17.6695,256517.0],["2015-05-28",17.6034,17.7192,17.6034,17.7026,204121.0],["2015-05-29",17.7192,17.7688,17.6695,17.6861,307204.0],["2015-06-01",17.7026,17.7523,17.653,17.7192,274404.0],["2015-06-02",17.7026,17.7357,17.6199,17.6364,288690.0],["2015-06-03",17.653,17.653,17.4545,17.5041,238812.0],["2015-06-04",17.4545,17.5537,17.3883,17.4379,455189.0],["2015-06-05",17.3552,17.3883,17.0078,17.0243,824312.0],["2015-06-08",16.9747,17.107,16.9581,17.0409,579700.0],["2015-06-09",17.0243,17.1236,16.9085,16.9581,448931.0],["2015-06-10",16.9581,17.0905,16.925,16.9581,329609.0],["2015-06-11",17.0408,17.2394,17.0243,17.2394,275717.0],["2015-06-12",17.2228,17.3552,17.2063,17.3056,248580.0],["2015-06-15",17.2228,17.289,17.107,17.107,342078.0],["2015-06-16",17.0905,17.1567,17.0574,17.0905,219307.0],["2015-06-17",17.107,17.2394,16.9912,17.2228,354426.0],["2015-06-18",17.1898,17.3717,17.1732,17.3221,267460.0],["2015-06-19",17.3221,17.3552,17.2063,17.2559,544230.0],["2015-06-22",17.2559,17.3552,17.2063,17.2228,248214.0],["2015-06-23",17.2063,17.289,17.1401,17.2559,351297.0],["2015-06-24",17.289,17.289,17.0739,17.0739,329578.0],["2015-06-25",17.0574,17.1567,17.0243,17.1236,449526.0],["2015-06-26",17.0896,17.1236,16.6993,16.7672,868650.0],["2015-06-29",16.6314,16.7842,16.4787,16.5466,592506.0],["2015-06-30",16.6144,16.7842,16.5296,16.5296,552670.0],["2015-07-01",16.5466,16.9539,16.4787,16.852,602701.0],["2015-07-02",16.869,17.0896,16.7332,16.852,712820.0],["2015-07-06",16.8011,17.1066,16.8011,17.0896,570726.0],["2015-07-07",17.1914,17.463,17.1575,17.4121,438415.0],["2015-07-08",17.3442,17.48,17.2933,17.3272,405891.0],["2015-07-09",17.3781,17.3781,17.1066,17.1405,539163.0],["2015-07-10",17.1066,17.3442,17.0387,17.2593,276068.0],["2015-07-13",17.2254,17.4121,17.2084,17.2593,259707.0],["2015-07-14",17.3272,17.3951,17.1745,17.2763,293376.0],["2015-07-15",17.2763,17.2763,17.1236,17.2424,353052.0],["2015-07-16",17.2593,17.3951,17.2424,17.3272,223840.0],["2015-07-17",17.3442,17.3442,17.1915,17.3102,187591.0],["2015-07-20",17.2593,17.3272,17.1745,17.2593,201618.0],["2015-07-21",17.3272,17.3781,17.2254,17.2254,296382.0],["2015-07-22",17.2254,17.3272,17.1575,17.1575,204472.0],["2015-07-23",17.1575,17.2254,17.0217,17.0387,238034.0],["2015-07-24",17.0557,17.1236,16.8181,16.8181,228892.0],["2015-07-27",16.8011,16.886,16.7502,16.852,304884.0],["2015-07-28",16.852,17.1066,16.8011,17.0048,243254.0],["2015-07-29",16.9878,17.1745,16.903,17.1405,172253.0],["2015-07-30",17.1405,17.1915,17.0387,17.1575,163416.0],["2015-07-31",17.1745,17.446,17.1745,17.3442,352823.0],["2015-08-03",17.3103,17.3951,17.1745,17.2424,210348.0],["2015-08-04",17.2084,17.2933,17.0727,17.1066,356440.0],["2015-08-05",16.9369,16.9369,16.3769,16.6993,1121199.0],["2015-08-06",16.6144,16.7163,16.4787,16.6484,439652.0],["2015-08-07",16.6145,16.6484,16.5296,16.5635,318315.0],["2015-08-10",16.5635,16.5975,16.3938,16.4447,577106.0],["2015-08-11",16.4108,16.6484,16.3769,16.5296,363431.0],["2015-08-12",16.4957,16.5296,16.2581,16.4787,544490.0],["2015-08-13",16.4956,16.5805,16.3259,16.5296,344185.0],["2015-08-14",16.4787,16.6314,16.4617,16.5975,242338.0],["2015-08-17",16.5975,16.9199,16.5635,16.886,662225.0],["2015-08-18",16.9199,16.9369,16.8011,16.886,220070.0],["2015-08-19",16.8351,16.9199,16.7842,16.8351,270116.0],["2015-08-20",16.7672,16.903,16.7502,16.7672,310012.0],["2015-08-21",16.6823,16.7842,16.3938,16.3938,324176.0],["2015-08-24",15.698,16.2581,13.5767,15.8508,970390.0],["2015-08-25",15.9865,16.1223,15.9356,15.9526,318345.0],["2015-08-26",16.0714,16.1732,15.8677,16.1562,531303.0],["2015-08-27",16.2241,16.4957,16.1393,16.3599,365567.0],["2015-08-28",16.3938,16.3938,16.0714,16.0884,439255.0],["2015-08-31",16.0883,16.1393,16.0205,16.0544,325213.0],["2015-09-01",15.9526,16.0205,15.8168,15.9017,369566.0],["2015-09-02",15.9696,16.0035,15.7829,15.8847,257417.0],["2015-09-03",15.9017,16.0374,15.8508,15.8847,208425.0],["2015-09-04",15.8508,15.8677,15.6811,15.7998,258394.0],["2015-09-08",15.9186,16.0205,15.8168,15.9017,229289.0],["2015-09-09",15.9526,16.0714,15.7489,15.7659,356547.0],["2015-09-10",15.7489,15.8338,15.715,15.7998,229258.0],["2015-09-11",15.7489,16.0205,15.715,16.0035,210699.0],["2015-09-14",16.0374,16.0714,15.9017,15.9526,201297.0],["2015-09-15",15.9696,16.0035,15.7998,15.8338,326816.0],["2015-09-16",15.8508,15.9356,15.7659,15.8677,337042.0],["2015-09-17",15.8677,16.3259,15.7489,16.1053,449847.0],["2015-09-18",16.0035,16.2071,15.9696,16.0544,674557.0],["2015-09-21",16.0714,16.292,16.0544,16.2581,287423.0],["2015-09-22",16.1562,16.2581,16.1223,16.1732,208333.0],["2015-09-23",16.2241,16.4278,16.1732,16.3259,445055.0],["2015-09-24",16.292,16.3429,16.1732,16.2411,399618.0],["2015-09-25",16.2581,16.3429,16.1053,16.1053,471092.0],["2015-09-28",16.0704,16.1053,15.4074,15.547,996550.0],["2015-09-29",15.5644,15.6866,15.2678,15.3376,708791.0],["2015-09-30",15.3201,15.4074,15.1631,15.3899,644306.0],["2015-10-01",15.4248,15.4772,15.2154,15.3725,737026.0],["2015-10-02",15.3376,15.4597,15.198,15.4423,528296.0],["2015-10-05",15.4423,15.7563,15.4423,15.7389,502274.0],["2015-10-06",15.704,15.861,15.6866,15.7389,250152.0],["2015-10-07",15.7389,16.0006,15.7389,15.9832,246245.0],["2015-10-08",16.0006,16.0879,15.8959,15.9134,384401.0],["2015-10-09",15.8959,15.9832,15.7912,15.9308,359646.0],["2015-10-12",15.9657,16.1228,15.9134,15.9308,237866.0],["2015-10-13",15.8959,15.9832,15.6866,15.8087,372573.0],["2015-10-14",15.7912,15.8261,15.5644,15.5993,319398.0],["2015-10-15",15.5993,15.6516,15.3725,15.5993,392063.0],["2015-10-16",15.6342,15.6865,15.5295,15.5819,205479.0],["2015-10-19",15.5819,15.6517,15.5295,15.547,154121.0],["2015-10-20",15.5295,15.5993,15.4248,15.5121,273535.0],["2015-10-21",15.5295,15.5819,15.4423,15.4597,269887.0],["2015-10-22",15.5295,15.6168,15.4248,15.547,313324.0],["2015-10-23",15.5644,15.5993,15.4423,15.4946,245787.0],["2015-10-26",15.4946,15.5644,15.355,15.355,372023.0],["2015-10-27",15.355,15.355,14.9537,15.0235,493681.0],["2015-10-28",15.0409,15.2154,14.8665,15.1456,372939.0],["2015-10-29",15.0758,15.1282,14.8665,14.9886,314713.0],["2015-10-30",14.9886,15.0235,14.7443,14.7618,612469.0],["2015-11-02",14.7443,15.1107,14.7443,15.0584,570283.0],["2015-11-03",15.0584,15.1282,15.006,15.0933,298122.0],["2015-11-04",15.0933,15.1631,14.9537,15.0409,313889.0],["2015-11-05",14.8316,14.8316,14.1336,14.3604,2090825.0],["2015-11-06",14.2383,14.5349,14.2383,14.4302,1098686.0],["2015-11-09",14.3953,14.4651,14.3255,14.3779,667704.0],["2015-11-10",14.3953,14.6571,14.3953,14.5698,596535.0],["2015-11-11",14.5873,14.7269,14.5698,14.6222,460454.0],["2015-11-12",14.5873,14.6396,14.4128,14.4128,433943.0],["2015-11-13",14.4477,14.5175,14.343,14.4651,456364.0],["2015-11-16",14.4477,14.5,14.3255,14.4302,384768.0],["2015-11-17",14.4302,14.5175,14.343,14.4128,379380.0],["2015-11-18",14.4128,14.6222,14.3779,14.5698,381639.0],["2015-11-19",14.6222,14.7967,14.5698,14.7618,297527.0],["2015-11-20",14.7269,14.8316,14.6745,14.7269,292399.0],["2015-11-23",14.7443,14.7792,14.6745,14.692,352060.0],["2015-11-24",14.6571,14.7443,14.6222,14.6571,451526.0],["2015-11-25",14.6396,14.692,14.5524,14.692,209218.0],["2015-11-27",14.6571,14.8839,14.6396,14.849,161508.0],["2015-11-30",14.8665,14.9537,14.7792,14.8316,384722.0],["2015-12-01",14.8665,14.9537,14.7618,14.7792,401099.0],["2015-12-02",14.7269,14.7443,14.5,14.5,468391.0],["2015-12-03",14.4826,14.5349,14.4128,14.5349,318330.0],["2015-12-04",14.5349,14.6047,14.4128,14.4302,301602.0],["2015-12-07",14.3779,14.4302,14.2208,14.3953,471932.0],["2015-12-08",14.343,14.3604,14.1859,14.2732,303770.0],["2015-12-09",14.2208,14.4128,14.1685,14.2383,433745.0],["2015-12-10",14.2557,14.3604,14.2208,14.2906,201465.0],["2015-12-11",14.2208,14.2732,13.9766,14.0289,404716.0],["2015-12-14",14.1162,14.1336,13.6101,13.8544,780417.0],["2015-12-15",13.837,14.2208,13.7672,14.1336,562286.0],["2015-12-16",14.2208,14.5349,14.2034,14.5,789666.0],["2015-12-17",14.5349,14.7618,14.4826,14.6745,501190.0],["2015-12-18",14.6745,14.8315,14.5873,14.6745,778433.0],["2015-12-21",14.7443,14.7967,14.5175,14.6571,569535.0],["2015-12-22",14.6745,15.006,14.6571,14.9188,483852.0],["2015-12-23",14.9711,15.1107,14.8839,15.0409,514010.0],["2015-12-24",15.0409,15.0933,14.9711,14.9886,129930.0],["2015-12-28",14.9886,14.9886,14.7367,14.9346,495757.0],["2015-12-29",14.9346,15.0066,14.7007,14.8087,450442.0],["2015-12-30",14.7727,14.8446,14.6827,14.6827,271566.0],["2015-12-31",14.6647,14.7367,14.5747,14.5747,433653.0],["2016-01-04",14.4488,14.8267,14.4488,14.7727,558241.0],["2016-01-05",14.8267,15.0966,14.7547,15.0246,393696.0],["2016-01-06",14.9886,15.2765,14.9166,15.1505,472039.0],["2016-01-07",15.0066,15.0606,14.8806,14.8806,493269.0],["2016-01-08",14.8446,14.9706,14.7547,14.8087,395558.0],["2016-01-11",14.8087,14.9166,14.6827,14.7727,400167.0],["2016-01-12",14.8267,14.8806,14.4128,14.6467,807020.0],["2016-01-13",14.6107,14.7007,14.1249,14.2689,971962.0],["2016-01-14",14.2689,14.3408,13.837,14.1249,804502.0],["2016-01-15",13.891,13.909,13.4412,13.7111,861034.0],["2016-01-19",13.5131,13.729,13.2612,13.5131,935240.0],["2016-01-20",13.3332,13.3692,12.4335,13.0273,1025091.0],["2016-01-21",13.0453,13.2792,12.8834,13.0453,527762.0],["2016-01-22",13.1353,13.4771,13.1173,13.4771,509218.0],["2016-01-25",13.5671,13.5671,12.8654,12.9193,894077.0],["2016-01-26",12.9733,13.4052,12.9553,13.3332,379456.0],["2016-01-27",13.2792,13.4052,13.0633,13.1892,323458.0],["2016-01-28",13.1713,13.4771,13.1353,13.3152,450183.0],["2016-01-29",13.4052,13.7111,13.3512,13.6751,468330.0],["2016-02-01",13.6931,13.765,13.5671,13.6211,504090.0],["2016-02-02",13.5671,13.6931,13.3512,13.6391,615094.0],["2016-02-03",13.783,14.1429,13.6391,14.1069,984843.0],["2016-02-04",13.3692,13.855,13.2252,13.6391,1041925.0],["2016-02-05",13.6031,13.819,13.4591,13.5311,657798.0],["2016-02-08",13.4052,13.4951,13.1892,13.2432,722618.0],["2016-02-09",13.1892,13.2432,12.9553,13.0093,729059.0],["2016-02-10",13.0453,13.1713,13.0093,13.0633,656226.0],["2016-02-11",12.9013,12.9193,12.5955,12.7214,758745.0],["2016-02-12",12.8294,13.1533,12.7754,13.0993,421611.0],["2016-02-16",13.1173,13.3332,13.0993,13.2792,392338.0],["2016-02-17",13.4232,13.6211,13.3332,13.6211,442582.0],["2016-02-18",13.6391,13.747,13.5491,13.6751,643009.0],["2016-02-19",13.5851,13.6571,13.4232,13.4771,620344.0],["2016-02-22",13.5491,13.765,13.5131,13.6931,403098.0],["2016-02-23",13.6751,13.837,13.6391,13.765,244902.0],["2016-02-24",13.6931,13.837,13.4052,13.729,263751.0],["2016-02-25",13.801,13.981,13.765,13.909,225748.0],["2016-02-26",13.945,14.1429,13.855,13.891,388415.0],["2016-02-29",13.873,14.0529,13.873,13.945,315140.0],["2016-03-01",14.0169,14.0709,13.801,13.999,361019.0],["2016-03-02",13.999,13.999,13.6751,13.981,360531.0],["2016-03-03",14.0349,14.2149,13.981,14.1969,202655.0],["2016-03-04",14.2329,14.4488,14.1609,14.2869,335439.0],["2016-03-07",14.2509,14.4488,14.2329,14.4128,269933.0],["2016-03-08",14.4308,14.4308,14.1249,14.1789,278480.0],["2016-03-09",14.1789,14.2689,14.0169,14.1429,186554.0],["2016-03-10",14.1609,14.2329,13.891,14.0889,224023.0],["2016-03-11",14.1609,14.2509,14.0889,14.2509,221169.0],["2016-03-14",14.1789,14.2329,13.999,14.1609,308486.0],["2016-03-15",14.0889,14.1429,13.873,13.999,168284.0],["2016-03-16",13.981,14.1069,13.855,14.0529,266285.0],["2016-03-17",14.1069,14.4308,14.0169,14.2509,407936.0],["2016-03-18",14.2868,14.3768,14.2329,14.3228,480982.0],["2016-03-21",14.3228,14.4308,14.3048,14.4128,252686.0],["2016-03-22",14.3948,14.4848,14.3048,14.4668,209142.0],["2016-03-23",14.4668,14.5208,14.1789,14.2149,416422.0],["2016-03-24",14.1429,14.2509,13.981,14.2509,236035.0],["2016-03-28",14.2509,14.3408,14.1069,14.1969,338049.0],["2016-03-29",14.3452,14.4008,14.0115,14.3637,396428.0],["2016-03-30",14.3637,14.5676,14.3637,14.4193,351511.0],["2016-03-31",14.4193,14.7344,14.4193,14.7158,419948.0],["2016-04-01",14.6417,14.6602,14.4008,14.4564,294582.0],["2016-04-04",14.4378,14.4934,14.3266,14.3451,214911.0],["2016-04-05",14.2525,14.4008,14.2339,14.3266,273916.0],["2016-04-06",14.3637,14.4378,14.2525,14.3451,277274.0],["2016-04-07",14.271,14.4193,14.2154,14.3081,317078.0],["2016-04-08",14.3081,14.4378,14.2339,14.2339,277594.0],["2016-04-11",14.271,14.5305,14.271,14.512,815185.0],["2016-04-12",14.4749,14.6046,14.4564,14.4749,360867.0],["2016-04-13",14.549,14.549,14.4564,14.4749,277396.0],["2016-04-14",14.4749,14.5305,14.1969,14.2895,473931.0],["2016-04-15",14.3081,14.3822,14.2339,14.271,257952.0],["2016-04-18",14.271,14.3451,14.1969,14.271,341178.0],["2016-04-19",14.3081,14.4008,14.271,14.3637,226083.0],["2016-04-20",14.3637,14.549,14.2525,14.4564,885942.0],["2016-04-21",14.4749,14.4934,14.271,14.4193,463324.0],["2016-04-22",14.4564,14.4749,14.3266,14.4008,372374.0],["2016-04-25",14.3452,14.4934,14.271,14.4564,413690.0],["2016-04-26",14.4934,14.512,14.3452,14.4564,260500.0],["2016-04-27",14.4564,14.6602,14.4193,14.6232,286721.0],["2016-04-28",14.5305,14.6788,14.4749,14.6046,485210.0],["2016-04-29",14.549,14.6417,14.4564,14.512,498076.0],["2016-05-02",14.549,14.6046,14.4007,14.4193,464194.0],["2016-05-03",14.4008,14.4378,14.1227,14.2339,1070558.0],["2016-05-04",14.1783,14.4378,14.1598,14.4193,724450.0],["2016-05-05",14.4193,15.0124,14.4008,15.0124,1099831.0],["2016-05-06",14.9012,15.3089,14.9012,15.3089,728937.0],["2016-05-09",15.3274,15.5313,15.2718,15.4757,598153.0],["2016-05-10",15.5128,15.6054,15.4386,15.5498,401877.0],["2016-05-11",15.5313,15.6981,15.5128,15.5498,510744.0],["2016-05-12",15.6425,15.8093,15.5498,15.7908,658348.0],["2016-05-13",15.7908,15.8093,15.5684,15.6425,494948.0],["2016-05-16",15.6055,15.7352,15.5684,15.6425,769001.0],["2016-05-17",15.624,15.8279,15.5499,15.6425,547985.0],["2016-05-18",15.6796,15.8093,15.3089,15.4386,482234.0],["2016-05-19",15.3089,15.6055,15.2533,15.5313,328235.0],["2016-05-20",15.6054,15.661,15.4942,15.5684,267613.0],["2016-05-23",15.661,15.6981,15.5313,15.624,481013.0],["2016-05-24",15.6611,15.8649,15.624,15.7167,383135.0],["2016-05-25",15.7723,15.8093,15.6796,15.7537,315522.0],["2016-05-26",15.7537,15.8835,15.6981,15.8464,462698.0],["2016-05-27",15.8464,15.9205,15.7167,15.7723,205143.0],["2016-05-31",15.7723,15.8279,15.6611,15.7167,491773.0],["2016-06-01",15.6796,15.7723,15.624,15.7537,364377.0],["2016-06-02",15.7537,15.8649,15.7352,15.8279,415522.0],["2016-06-03",15.9391,16.0503,15.8093,15.902,286966.0],["2016-06-06",15.9391,15.9761,15.7908,15.8093,247100.0],["2016-06-07",15.8649,15.902,15.7537,15.7723,223489.0],["2016-06-08",15.7723,15.9205,15.7723,15.8649,270970.0],["2016-06-09",15.8464,15.9391,15.8093,15.9205,220299.0],["2016-06-10",15.8464,15.9761,15.8093,15.9391,281685.0],["2016-06-13",15.9576,16.0132,15.8279,15.9391,565186.0],["2016-06-14",15.9391,16.0132,15.8464,15.9391,595619.0],["2016-06-15",15.902,16.0688,15.8835,15.9391,299893.0],["2016-06-16",15.9576,16.0317,15.8279,16.0132,350717.0],["2016-06-17",16.0503,16.1985,15.9576,15.9761,787041.0],["2016-06-20",16.0317,16.1429,15.9761,16.0503,270696.0],["2016-06-21",16.0688,16.1059,15.9391,15.9391,298687.0],["2016-06-22",15.9761,16.0132,15.8835,15.9391,229258.0],["2016-06-23",16.0132,16.0132,15.9391,16.0132,269261.0],["2016-06-24",15.7352,16.3097,15.6981,16.2541,867231.0],["2016-06-27",16.2541,16.2541,15.7167,15.7352,651388.0],["2016-06-28",15.8114,16.059,15.7352,16.04,824358.0],["2016-06-29",16.1352,16.2495,16.04,16.2495,333165.0],["2016-06-30",16.2495,16.3448,16.1162,16.3067,293757.0],["2016-07-01",16.3638,16.44,16.2876,16.3638,283959.0],["2016-07-05",16.4019,16.4591,16.1162,16.1352,217857.0],["2016-07-06",16.1733,16.4019,16.04,16.3448,401236.0],["2016-07-07",16.3448,16.3638,16.04,16.0781,353678.0],["2016-07-08",16.1924,16.2495,16.0971,16.1733,259768.0],["2016-07-11",16.0781,16.2686,16.0781,16.2495,180586.0],["2016-07-12",16.2686,16.3448,16.1162,16.1733,278434.0],["2016-07-13",16.1543,16.2114,16.0971,16.1924,298840.0],["2016-07-14",16.1543,16.2305,16.1352,16.1543,155616.0],["2016-07-15",16.1543,16.2495,16.04,16.2305,253098.0],["2016-07-18",16.1924,16.3448,16.1924,16.3448,165354.0],["2016-07-19",16.3257,16.4781,16.3067,16.4781,177167.0],["2016-07-20",16.4972,16.5162,16.3829,16.4781,210623.0],["2016-07-21",16.5162,16.5924,16.4591,16.5543,178815.0],["2016-07-22",16.5734,16.6686,16.4972,16.6305,144612.0],["2016-07-25",16.6305,16.6686,16.5543,16.6115,148290.0],["2016-07-26",16.6115,16.6686,16.5353,16.5543,194872.0],["2016-07-27",16.5353,16.6115,16.4019,16.5734,194047.0],["2016-07-28",16.5353,16.5924,16.4591,16.5543,262790.0],["2016-07-29",16.5162,16.6686,16.5162,16.6686,174420.0],["2016-08-01",16.6496,16.821,16.6305,16.7639,248519.0],["2016-08-02",16.7067,16.7829,16.421,16.4972,247069.0],["2016-08-03",16.4781,16.7258,16.421,16.7258,169750.0],["2016-08-04",16.7639,16.8401,16.5543,16.8401,216178.0],["2016-08-05",16.9163,17.0877,16.8591,17.0687,323336.0],["2016-08-08",17.1068,17.1258,16.9734,16.9734,241941.0],["2016-08-09",16.9544,17.0306,16.9163,17.0306,335409.0],["2016-08-10",16.9925,17.183,16.9734,17.183,404426.0],["2016-08-11",17.202,17.202,17.0496,17.1068,237362.0],["2016-08-12",17.2211,17.2782,17.1449,17.1639,213721.0],["2016-08-15",17.1068,17.202,17.0687,17.0687,180693.0],["2016-08-16",17.0687,17.0877,16.9544,17.0115,233242.0],["2016-08-17",16.9925,17.1258,16.8972,17.1068,307646.0],["2016-08-18",17.0877,17.2592,17.0306,17.1258,232219.0],["2016-08-19",17.1258,17.1449,16.9925,17.1068,140415.0],["2016-08-22",17.1068,17.1449,17.0306,17.0877,97161.0],["2016-08-23",17.1449,17.2592,17.0877,17.2401,186233.0],["2016-08-24",17.2592,17.2782,17.0115,17.0687,337103.0],["2016-08-25",17.1258,17.1449,16.9734,17.0496,345329.0],["2016-08-26",17.0687,17.1258,16.7448,16.821,393223.0],["2016-08-29",16.8591,16.9925,16.8591,16.9353,202884.0],["2016-08-30",16.9163,17.0306,16.8591,16.9925,252518.0],["2016-08-31",16.9734,16.9925,16.7639,16.9544,317384.0],["2016-09-01",17.0496,17.0496,16.7829,16.8972,186721.0],["2016-09-02",17.0306,17.2782,16.9353,17.2401,288446.0],["2016-09-06",17.1449,17.4116,17.0687,17.2782,346337.0],["2016-09-07",17.2401,17.4878,17.2401,17.4306,270680.0],["2016-09-08",17.4116,17.4116,17.2782,17.3163,174954.0],["2016-09-09",17.2592,17.2782,16.7639,16.7639,436859.0],["2016-09-12",16.6686,17.1258,16.5734,16.9925,407463.0],["2016-09-13",16.9544,16.9544,16.5734,16.5734,322252.0],["2016-09-14",16.6305,16.8401,16.5734,16.6877,263507.0],["2016-09-15",16.6877,16.9163,16.5924,16.8591,191804.0],["2016-09-16",16.7258,16.802,16.5924,16.5924,532173.0],["2016-09-19",16.6305,16.8782,16.6305,16.7448,341437.0],["2016-09-20",16.802,16.8591,16.7448,16.7448,253266.0],["2016-09-21",16.802,17.0115,16.6686,16.9734,246947.0],["2016-09-22",17.0306,17.1639,16.9544,17.0877,255540.0],["2016-09-23",17.0115,17.0687,16.8972,16.9734,208791.0],["2016-09-26",16.9734,17.0877,16.8782,16.8972,271871.0],["2016-09-27",16.9544,16.9925,16.8591,16.8972,266865.0],["2016-09-28",16.9168,16.9755,16.6821,16.8581,444719.0],["2016-09-29",16.8972,16.9168,16.6821,16.7603,290430.0],["2016-09-30",16.7994,16.8581,16.6821,16.6821,406608.0],["2016-10-03",16.6821,16.7212,16.3301,16.3301,557203.0],["2016-10-04",16.2323,16.3301,15.8216,15.8607,755891.0],["2016-10-05",15.8411,15.9389,15.5869,15.6456,733714.0],["2016-10-06",15.6456,15.6847,15.4696,15.4696,634172.0],["2016-10-07",15.5478,15.6847,15.5087,15.626,538888.0],["2016-10-10",15.6456,15.8412,15.6456,15.8216,246154.0],["2016-10-11",15.7434,15.8803,15.7238,15.8607,380219.0],["2016-10-12",15.8412,16.0563,15.7238,15.9585,329182.0],["2016-10-13",15.9389,16.1932,15.8998,16.1345,350320.0],["2016-10-14",16.1345,16.1736,15.9976,16.0954,369261.0],["2016-10-17",16.1345,16.2127,16.0758,16.0954,228495.0],["2016-10-18",16.1541,16.3692,16.0563,16.291,217628.0],["2016-10-19",16.3301,16.4865,16.2714,16.3692,197420.0],["2016-10-20",16.4083,16.4865,16.3496,16.4474,232188.0],["2016-10-21",16.4279,16.5256,16.3692,16.4083,163477.0],["2016-10-24",16.467,16.5843,16.3692,16.4865,190339.0],["2016-10-25",16.5256,16.6625,16.5256,16.6039,210378.0],["2016-10-26",16.5648,16.643,16.4865,16.5061,274908.0],["2016-10-27",16.5061,16.5256,16.3301,16.3887,222588.0],["2016-10-28",16.3887,16.5256,16.291,16.3887,205830.0],["2016-10-31",16.4279,16.4474,16.2518,16.291,246489.0],["2016-11-01",16.291,16.3692,16.0758,16.1345,320146.0],["2016-11-02",16.1541,16.2127,16.0367,16.0563,267979.0],["2016-11-03",16.0758,16.3496,16.0758,16.2323,563965.0],["2016-11-04",16.4083,16.5648,16.3301,16.3887,715598.0],["2016-11-07",16.5061,16.6039,16.4865,16.5452,492643.0],["2016-11-08",16.5452,16.643,16.467,16.5843,555509.0],["2016-11-09",16.1345,16.6039,16.0758,16.4279,556730.0],["2016-11-10",16.5256,16.6234,16.1345,16.2518,616788.0],["2016-11-11",16.2518,16.5256,16.2323,16.467,392552.0],["2016-11-14",16.291,16.5256,16.2714,16.2714,416254.0],["2016-11-15",16.291,16.3301,16.0367,16.2518,424343.0],["2016-11-16",16.2127,16.3692,16.0563,16.0563,454838.0],["2016-11-17",16.0954,16.1736,16.0367,16.1149,333562.0],["2016-11-18",16.1541,16.3105,16.0563,16.2518,252274.0],["2016-11-21",16.2714,16.4279,16.2714,16.3692,223214.0],["2016-11-22",16.4474,16.6625,16.3887,16.6234,288782.0],["2016-11-23",16.5061,16.643,16.3887,16.3887,266850.0],["2016-11-25",16.4083,16.6039,16.4083,16.5648,116957.0],["2016-11-28",16.5843,16.7017,16.5648,16.5843,282433.0],["2016-11-29",16.6039,17.1319,16.5648,16.9559,589163.0],["2016-11-30",16.7799,16.9559,16.6821,16.9559,648046.0],["2016-12-01",16.9168,17.0146,16.6234,16.6821,470543.0],["2016-12-02",16.7017,16.7994,16.6234,16.643,287713.0],["2016-12-05",16.6234,17.0928,16.6234,17.0146,448046.0],["2016-12-06",16.9755,17.2101,16.9168,17.2101,301465.0],["2016-12-07",17.2297,17.4839,17.2101,17.4253,346428.0],["2016-12-08",17.4057,17.7577,17.2884,17.7186,938155.0],["2016-12-09",17.6795,17.8751,17.6404,17.8164,241224.0],["2016-12-12",17.7577,17.8555,17.6208,17.6404,294383.0],["2016-12-13",17.6404,17.6991,17.4448,17.5035,352121.0],["2016-12-14",17.5035,17.5817,17.2493,17.3275,486034.0],["2016-12-15",17.347,17.3666,17.0146,17.0928,415216.0],["2016-12-16",17.1515,17.5426,17.1515,17.4644,757234.0],["2016-12-19",17.4644,17.7382,17.4644,17.7186,319429.0],["2016-12-20",17.6795,17.7577,17.6013,17.7186,290659.0],["2016-12-21",17.6991,17.8164,17.6208,17.6991,296031.0],["2016-12-22",17.7186,17.7968,17.5817,17.7382,361813.0],["2016-12-23",17.7577,17.7773,17.6208,17.7773,176984.0],["2016-12-27",17.7968,17.7968,17.3666,17.6013,455341.0],["2016-12-28",17.6214,17.6616,17.3803,17.4606,380143.0],["2016-12-29",17.4606,17.7419,17.4003,17.6816,212118.0],["2016-12-30",17.6817,17.7017,17.5008,17.5209,233043.0],["2017-01-03",17.5008,17.7419,17.4606,17.7419,396306.0],["2017-01-04",17.8022,18.0634,17.8022,17.9429,440216.0],["2017-01-05",17.8826,18.0835,17.8424,18.0634,632157.0],["2017-01-06",18.0433,18.0634,17.762,17.7821,245665.0],["2017-01-09",17.8424,17.8424,17.5812,17.6013,323412.0],["2017-01-10",17.6415,17.7419,17.5209,17.7218,489148.0],["2017-01-11",17.762,17.8625,17.6415,17.7821,299008.0],["2017-01-12",17.7821,17.8022,17.6616,17.7017,211752.0],["2017-01-13",17.4405,17.7821,17.3803,17.7017,1045023.0],["2017-01-17",17.7218,17.8022,17.6415,17.6816,458760.0],["2017-01-18",17.6816,17.762,17.6214,17.7017,247130.0],["2017-01-19",17.7017,17.7017,17.5209,17.6415,182616.0],["2017-01-20",17.6415,17.6816,17.5611,17.6013,123672.0],["2017-01-23",17.6013,17.7218,17.5812,17.6214,310424.0],["2017-01-24",17.6415,17.6616,17.5209,17.5209,271138.0],["2017-01-25",17.541,17.5611,17.4405,17.4606,314346.0],["2017-01-26",17.4405,17.6013,17.4405,17.5611,450549.0],["2017-01-27",17.6616,17.6616,17.4004,17.4405,332814.0],["2017-01-30",17.4004,17.4606,17.2195,17.4405,486507.0],["2017-01-31",17.4204,17.7419,17.099,17.6214,907630.0],["2017-02-01",17.6013,17.762,17.4807,17.6013,501114.0],["2017-02-02",17.6013,17.7017,17.541,17.6013,274572.0],["2017-02-03",17.6214,17.6816,17.5209,17.6013,355784.0],["2017-02-06",17.6415,17.7821,17.6214,17.7821,348306.0],["2017-02-07",17.7821,17.8625,17.5812,17.6415,340522.0],["2017-02-08",17.541,17.9027,17.5008,17.9027,371779.0],["2017-02-09",17.9027,18.0232,17.8826,17.8826,293376.0],["2017-02-10",17.8625,17.983,17.8625,17.9429,167460.0],["2017-02-13",17.9629,18.0835,17.9429,17.9629,254594.0],["2017-02-14",18.0031,18.0433,17.8625,17.9629,253373.0],["2017-02-15",17.9429,18.1237,17.8022,18.1237,353480.0],["2017-02-16",18.1036,18.4251,18.1036,18.4251,386630.0],["2017-02-17",18.4251,18.4251,18.2242,18.3447,385348.0],["2017-02-21",18.6863,18.7064,18.405,18.5858,605036.0],["2017-02-22",18.6059,18.7466,18.5456,18.6863,354349.0],["2017-02-23",18.6863,18.7667,18.626,18.6863,392094.0],["2017-02-24",18.7064,18.7466,18.5657,18.6863,349389.0],["2017-02-27",18.6863,18.7064,18.5858,18.6059,323199.0],["2017-02-28",18.6059,18.7265,18.5657,18.6863,372237.0],["2017-03-01",18.6662,18.7867,18.6059,18.6863,363583.0],["2017-03-02",18.6863,18.7868,18.626,18.7265,415964.0],["2017-03-03",18.7265,18.7868,18.5858,18.7667,275580.0],["2017-03-06",18.7667,18.7868,18.5255,18.6662,378403.0],["2017-03-07",18.6662,18.7667,18.6059,18.7265,254075.0],["2017-03-08",18.7667,18.7667,18.4251,18.4452,276663.0],["2017-03-09",18.4854,18.626,18.3648,18.405,298245.0],["2017-03-10",18.5456,18.7667,18.5456,18.6461,326999.0],["2017-03-13",18.6662,18.7868,18.5055,18.5456,323550.0],["2017-03-14",18.5858,18.6059,18.4653,18.4854,361263.0],["2017-03-15",18.5858,19.1685,18.5456,19.1082,586675.0],["2017-03-16",19.269,19.269,18.9676,19.1082,447069.0],["2017-03-17",19.1886,19.4096,19.1685,19.3494,726663.0],["2017-03-20",19.3895,19.4096,19.2891,19.3293,382387.0],["2017-03-21",19.3694,19.5704,19.3694,19.5302,504319.0],["2017-03-22",19.5704,19.5905,19.4699,19.5302,381150.0],["2017-03-23",19.5905,19.711,19.5302,19.5302,329273.0],["2017-03-24",19.5905,19.6106,19.4096,19.4498,434981.0],["2017-03-27",19.4297,19.5704,19.3494,19.5704,330586.0],["2017-03-28",19.5704,19.7311,19.49,19.6507,526343.0],["2017-03-29",19.692,19.9394,19.6714,19.8363,604197.0],["2017-03-30",19.8569,19.8982,19.7538,19.7745,296657.0],["2017-03-31",19.8363,19.8776,19.692,19.7745,338202.0],["2017-04-03",19.7951,19.8157,19.692,19.7538,279350.0],["2017-04-04",19.7538,19.9807,19.7126,19.8982,454868.0],["2017-04-05",19.8982,20.0013,19.7332,19.7951,496352.0],["2017-04-06",19.7951,19.9394,19.7126,19.8776,298077.0],["2017-04-07",19.9188,19.96,19.8363,19.8569,275809.0],["2017-04-10",19.8982,20.1662,19.8569,20.0631,358302.0],["2017-04-11",19.96,20.3106,19.9188,20.1662,478159.0],["2017-04-12",20.1662,20.2487,20.1044,20.125,331456.0],["2017-04-13",20.125,20.3106,20.0838,20.1869,334356.0],["2017-04-17",20.2075,20.5786,20.2075,20.558,470329.0],["2017-04-18",20.5374,20.6199,20.4137,20.558,323367.0],["2017-04-19",20.558,20.5786,20.3931,20.4137,226343.0],["2017-04-20",20.4755,20.5374,20.2281,20.4137,312484.0],["2017-04-21",20.4549,20.5786,20.3931,20.4755,257997.0],["2017-04-24",20.5374,20.5993,20.3312,20.5786,323718.0],["2017-04-25",20.558,20.5993,20.4962,20.558,251175.0],["2017-04-26",20.558,20.8261,20.5168,20.723,473672.0],["2017-04-27",20.8055,20.991,20.7436,20.8467,466743.0],["2017-04-28",20.9498,20.991,20.4962,20.5993,400946.0],["2017-05-01",20.6405,20.9292,20.6199,20.8055,316834.0],["2017-05-02",20.8055,20.8261,20.3106,20.3931,531837.0],["2017-05-03",20.3931,20.3931,20.0631,20.1044,598763.0],["2017-05-04",20.5786,20.6199,20.0219,20.3312,667689.0],["2017-05-05",20.3518,20.5168,20.2487,20.3724,773946.0],["2017-05-08",20.4962,20.5168,20.3106,20.3312,351251.0],["2017-05-09",20.3106,20.3312,19.7951,19.8982,623595.0],["2017-05-10",19.8569,20.1869,19.7745,20.0838,471153.0],["2017-05-11",20.0838,20.1456,19.9188,20.1044,389606.0],["2017-05-12",20.2075,20.2487,20.0425,20.125,268254.0],["2017-05-15",20.1662,20.3518,20.125,20.2487,454639.0],["2017-05-16",20.2487,20.4343,20.2281,20.3312,388125.0],["2017-05-17",20.3312,20.4962,20.3106,20.4343,381532.0],["2017-05-18",20.4343,20.5786,20.29,20.5168,333318.0],["2017-05-19",20.4962,20.6405,20.4137,20.4343,316331.0],["2017-05-22",20.4755,20.7848,20.4755,20.7024,367017.0],["2017-05-23",20.7848,20.8055,20.6199,20.7642,250213.0],["2017-05-24",20.7848,20.8879,20.6817,20.8261,440766.0],["2017-05-25",20.8261,20.9292,20.6817,20.8055,341361.0],["2017-05-26",20.7848,20.8261,20.6199,20.723,260271.0],["2017-05-30",20.7024,20.7436,20.5374,20.5786,258913.0],["2017-05-31",20.5786,20.6199,20.3931,20.5786,368452.0],["2017-06-01",20.5993,20.9086,20.558,20.9086,423473.0],["2017-06-02",20.8673,21.1972,20.8467,21.1766,791666.0],["2017-06-05",21.156,21.156,20.8261,20.8673,412408.0],["2017-06-06",20.8673,20.8879,20.723,20.7436,279258.0],["2017-06-07",20.9086,20.9292,20.723,20.8055,769322.0],["2017-06-08",20.8055,21.0941,20.7642,21.0529,348626.0],["2017-06-09",21.0323,21.1148,20.7642,20.7848,594001.0],["2017-06-12",20.8055,21.0323,20.8055,20.8261,521382.0],["2017-06-13",20.8467,21.0529,20.7848,20.9292,379945.0],["2017-06-14",20.991,21.1766,20.8673,21.1766,605021.0],["2017-06-15",21.0117,21.2591,20.9704,21.1766,329914.0],["2017-06-16",21.2385,21.4034,21.2179,21.3828,744322.0],["2017-06-19",21.4653,21.6509,21.424,21.589,396138.0],["2017-06-20",21.6096,21.6303,21.5065,21.5478,384600.0],["2017-06-21",21.5684,21.7333,21.3828,21.3828,681700.0],["2017-06-22",21.4447,21.5478,21.321,21.4241,445177.0],["2017-06-23",21.4653,21.5478,21.2591,21.321,855662.0],["2017-06-26",21.3622,21.5684,21.3416,21.4241,796031.0],["2017-06-27",21.5272,21.5272,21.0117,21.0117,662133.0],["2017-06-28",21.1809,21.3079,20.9059,21.1809,811461.0],["2017-06-29",21.0963,21.1809,20.8635,21.0117,498901.0],["2017-06-30",21.0117,21.1598,20.927,20.9693,297878.0],["2017-07-03",21.0117,21.2867,20.9693,21.2021,199511.0],["2017-07-05",21.2444,21.4772,21.1174,21.2867,542261.0],["2017-07-06",21.2233,21.2444,21.054,21.1175,409035.0],["2017-07-07",21.0751,21.0963,20.5673,20.7154,567887.0],["2017-07-10",20.6943,20.8847,20.6731,20.7154,482387.0],["2017-07-11",20.7154,20.9693,20.6731,20.8212,365369.0],["2017-07-12",20.9905,21.1809,20.927,20.927,354670.0],["2017-07-13",20.9693,21.0328,20.525,20.6308,612316.0],["2017-07-14",20.6519,20.9059,20.6519,20.8001,382432.0],["2017-07-17",20.927,20.9482,20.7577,20.8212,345421.0],["2017-07-18",20.8212,20.8212,20.3134,20.3345,621107.0],["2017-07-19",20.3345,20.6731,20.2711,20.5885,585836.0],["2017-07-20",20.6308,20.7789,20.5461,20.6519,255250.0],["2017-07-21",20.7577,20.8847,20.6308,20.8212,335103.0],["2017-07-24",20.8212,20.9482,20.6519,20.6519,366529.0],["2017-07-25",20.5673,20.7577,20.4192,20.5038,454212.0],["2017-07-26",20.4827,20.7154,20.4827,20.6731,267521.0],["2017-07-27",20.7366,20.7366,20.5673,20.7154,418009.0],["2017-07-28",20.7366,20.8212,20.6308,20.7577,380052.0],["2017-07-31",20.8424,20.9693,20.7366,20.927,290735.0],["2017-08-01",20.9059,21.0117,20.8212,21.0117,290262.0],["2017-08-02",21.0328,21.1598,20.9482,21.0751,395970.0],["2017-08-03",21.0963,21.1386,20.8424,20.8424,408974.0],["2017-08-04",20.8424,20.9059,20.6731,20.7366,313125.0],["2017-08-07",20.7789,20.9059,20.6731,20.8001,314316.0],["2017-08-08",20.8424,21.054,20.525,21.0117,479578.0],["2017-08-09",20.8001,21.2444,20.7577,21.2233,377808.0],["2017-08-10",21.2021,21.3714,21.0963,21.2444,762331.0],["2017-08-11",21.1175,21.2444,20.9059,21.1386,517719.0],["2017-08-14",21.2444,21.456,21.2444,21.3079,464346.0],["2017-08-15",21.2232,21.329,21.0751,21.2867,268315.0],["2017-08-16",21.1809,21.4349,21.1598,21.3291,231196.0],["2017-08-17",21.3925,21.4983,21.2021,21.2021,290064.0],["2017-08-18",21.3502,21.4772,21.2656,21.4137,393437.0],["2017-08-21",21.4137,21.4772,21.3079,21.456,226496.0],["2017-08-22",21.456,21.6253,21.4348,21.5195,423244.0],["2017-08-23",21.5406,21.6253,21.4348,21.4772,323214.0],["2017-08-24",21.5195,21.6041,21.4348,21.5195,244353.0],["2017-08-25",21.5195,21.583,21.4137,21.4772,149801.0],["2017-08-28",21.4772,21.6041,21.4772,21.5195,334997.0],["2017-08-29",21.456,21.583,21.3714,21.4137,336065.0],["2017-08-30",21.4137,21.5195,21.3714,21.4983,304334.0],["2017-08-31",21.5195,21.6464,21.4772,21.6464,373016.0],["2017-09-01",21.6464,21.7099,21.5406,21.6888,256547.0],["2017-09-05",21.6888,21.6888,21.2656,21.3079,381410.0],["2017-09-06",21.3079,21.4137,21.2233,21.2656,378586.0],["2017-09-07",21.2656,21.4137,21.2444,21.2444,261218.0],["2017-09-08",21.2444,21.3291,21.0751,21.1175,417506.0],["2017-09-11",21.1386,21.3714,21.1386,21.2021,490033.0],["2017-09-12",21.2444,21.3714,21.2021,21.3079,342017.0],["2017-09-13",21.2444,21.3079,21.1175,21.2444,332814.0],["2017-09-14",21.2444,21.2867,21.2021,21.2444,384905.0],["2017-09-15",21.3079,21.4772,21.2021,21.3079,584325.0],["2017-09-18",21.3714,21.3925,21.2021,21.2444,398138.0],["2017-09-19",21.2656,21.6253,21.2656,21.3925,716071.0],["2017-09-20",21.4348,21.4983,21.2233,21.3714,486874.0],["2017-09-21",21.4348,21.4772,21.3079,21.4137,390613.0],["2017-09-22",21.4772,21.6676,21.4137,21.5618,365338.0],["2017-09-25",21.5618,21.6676,21.4772,21.5618,299130.0],["2017-09-26",21.583,21.6888,21.4983,21.6041,451037.0],["2017-09-27",21.6253,21.6888,21.3291,21.6888,587576.0],["2017-09-28",21.7105,21.7322,21.298,21.7322,916391.0],["2017-09-29",21.7973,21.9276,21.7105,21.8842,338186.0],["2017-10-02",21.9059,21.9276,21.7756,21.8842,518986.0],["2017-10-03",21.9059,21.971,21.8407,21.971,351556.0],["2017-10-04",22.0144,22.0796,21.9059,22.0796,256334.0],["2017-10-05",22.0796,22.1664,21.9927,22.1447,290964.0],["2017-10-06",22.0796,22.1013,21.7105,21.7756,470650.0],["2017-10-09",21.7756,21.9493,21.7756,21.8407,181914.0],["2017-10-10",21.8842,21.9059,21.819,21.8407,247542.0],["2017-10-11",21.8625,22.0144,21.8407,21.971,256441.0],["2017-10-12",21.9927,22.0578,21.9276,21.9927,251465.0],["2017-10-13",21.9927,22.0796,21.9059,21.971,408257.0],["2017-10-16",22.0361,22.0796,21.9493,21.971,296321.0],["2017-10-17",22.0361,22.0578,21.9493,21.9927,282127.0],["2017-10-18",22.0361,22.1013,21.971,21.9927,269032.0],["2017-10-19",21.9927,22.123,21.9493,22.0796,359447.0],["2017-10-20",22.123,22.123,21.9276,21.9493,212851.0],["2017-10-23",21.9927,22.0361,21.7105,21.7105,304914.0],["2017-10-24",21.7105,21.819,21.6236,21.6236,333623.0],["2017-10-25",21.6236,21.6888,21.2328,21.4282,746474.0],["2017-10-26",21.4934,21.5802,21.1026,21.146,438018.0],["2017-10-27",21.298,21.4282,20.9289,21.3848,393849.0],["2017-10-30",21.3848,21.4717,21.298,21.3197,350473.0],["2017-10-31",21.3197,21.4934,21.2546,21.2763,363156.0],["2017-11-01",21.3197,21.4717,21.2763,21.3631,507982.0],["2017-11-02",21.8695,21.8828,20.6766,20.7827,872425.0],["2017-11-03",20.4646,20.9019,20.438,20.7164,477475.0],["2017-11-06",20.7164,20.7164,20.173,20.2127,771225.0],["2017-11-07",20.1597,20.6634,20.1597,20.3453,543575.0],["2017-11-08",20.5441,20.7429,20.2525,20.5706,630125.0],["2017-11-09",20.5308,20.5308,20.2392,20.332,502400.0],["2017-11-10",20.4778,20.6501,20.3188,20.3453,840725.0],["2017-11-13",20.3453,20.5706,20.2127,20.5573,527525.0],["2017-11-14",20.5308,20.6369,20.4646,20.5573,507125.0],["2017-11-15",20.5308,21.1803,20.4115,20.4248,384025.0],["2017-11-16",20.5971,20.7561,20.5176,20.7164,691950.0],["2017-11-17",20.6766,20.8887,20.6766,20.8754,403125.0],["2017-11-20",20.9417,21.1405,20.9019,21.0743,465050.0],["2017-11-21",21.1803,21.4321,21.1273,21.3393,515525.0],["2017-11-22",21.3526,21.5647,21.3526,21.4719,556475.0],["2017-11-24",21.5381,21.6574,21.4454,21.5116,219675.0],["2017-11-27",21.5116,21.5779,21.2466,21.2466,282325.0],["2017-11-28",21.2466,21.4056,21.0875,21.1405,488050.0],["2017-11-29",21.1405,21.3393,21.061,21.3393,378850.0],["2017-11-30",21.4321,21.4321,21.0477,21.2068,601500.0],["2017-12-01",21.2068,21.2996,21.0212,21.2863,498850.0],["2017-12-04",21.4056,21.5912,21.3526,21.3923,1073725.0],["2017-12-05",21.4454,21.5116,21.3393,21.4189,632875.0],["2017-12-06",21.4056,21.4719,21.3261,21.3923,653550.0],["2017-12-07",21.3658,21.7105,21.3526,21.6044,746150.0],["2017-12-08",21.6044,21.7502,21.5249,21.7237,590475.0],["2017-12-11",21.5647,21.8032,21.5116,21.5779,546850.0],["2017-12-12",21.5779,21.7237,21.5514,21.6044,482800.0],["2017-12-13",21.5647,21.6707,21.5249,21.5514,798725.0],["2017-12-14",21.5647,21.6574,21.5116,21.5116,374775.0],["2017-12-15",21.6574,22.0021,21.5912,21.896,1585425.0],["2017-12-18",22.0286,22.2936,22.002,22.0418,777725.0],["2017-12-19",22.0551,22.2274,21.7767,21.79,889875.0],["2017-12-20",21.8563,22.0816,21.8032,22.0286,548300.0],["2017-12-21",22.1478,22.3069,22.0948,22.2009,687825.0],["2017-12-22",22.2145,22.3645,22.119,22.2281,515150.0],["2017-12-26",22.2009,22.4191,22.2009,22.2009,368450.0],["2017-12-27",22.0372,22.3645,21.969,22.1872,390275.0],["2017-12-28",22.1872,22.4191,22.119,22.4054,349900.0],["2017-12-29",22.46,22.4736,22.1327,22.1736,418150.0],["2018-01-02",22.2009,22.2281,21.9008,21.9418,456125.0],["2018-01-03",21.9281,22.0645,21.5872,21.6281,567050.0],["2018-01-04",21.6145,21.819,21.6145,21.7236,334925.0],["2018-01-05",21.7236,21.8054,21.6554,21.8054,350075.0],["2018-01-08",21.7508,21.9009,21.669,21.7236,417300.0],["2018-01-09",21.6963,21.7372,21.4236,21.4236,432800.0],["2018-01-10",21.4236,21.5327,21.2054,21.369,568725.0],["2018-01-11",21.3963,21.6827,21.369,21.6145,511575.0],["2018-01-12",21.5599,21.7645,21.3554,21.4099,515175.0],["2018-01-16",21.4508,21.5872,21.219,21.2326,666550.0],["2018-01-17",21.1917,21.5054,21.1917,21.4508,389800.0],["2018-01-18",21.4508,21.4645,21.2326,21.2326,541725.0],["2018-01-19",21.2736,21.4099,21.1781,21.4099,424750.0],["2018-01-22",21.4099,21.519,21.3417,21.4236,405750.0],["2018-01-23",21.4236,21.7645,21.4236,21.6827,500375.0],["2018-01-24",21.6827,21.7918,21.5872,21.6281,421950.0],["2018-01-25",21.6008,21.6963,21.369,21.4645,406825.0],["2018-01-26",21.4781,21.5327,21.1917,21.2599,446775.0],["2018-01-29",21.2463,21.2599,20.5644,20.619,808750.0],["2018-01-30",20.5508,20.6326,20.4144,20.469,778175.0],["2018-01-31",20.5644,20.6463,19.9099,20.1144,766100.0],["2018-02-01",20.0326,20.4417,19.978,20.0871,484975.0],["2018-02-02",20.0462,20.0735,19.8553,19.9371,593875.0],["2018-02-05",19.8417,19.8553,19.228,19.378,1057050.0],["2018-02-06",19.0371,19.6644,18.8871,19.5553,1021250.0],["2018-02-07",19.5962,20.019,19.5689,19.7326,770475.0],["2018-02-08",19.8144,20.2917,19.7053,19.8553,1342975.0],["2018-02-09",20.0326,20.2372,19.7735,20.1417,1170300.0],["2018-02-12",20.2372,20.469,19.9644,20.4553,733375.0],["2018-02-13",20.4553,20.6599,20.2917,20.5781,512700.0],["2018-02-14",20.5781,20.7963,20.5781,20.7963,621900.0],["2018-02-15",21.0008,21.2326,20.7826,21.219,457375.0],["2018-02-16",21.1781,21.6417,21.1235,21.3826,598525.0],["2018-02-20",21.3281,21.4645,20.7963,20.919,583175.0],["2018-02-21",20.9463,21.1508,20.6872,20.7008,508075.0],["2018-02-22",20.7553,20.9326,20.5917,20.7008,382375.0],["2018-02-23",20.7963,20.9599,20.7554,20.919,248125.0],["2018-02-26",20.9599,21.0554,20.8099,20.9735,290625.0],["2018-02-27",20.9326,21.0281,20.3735,20.3872,515250.0],["2018-02-28",20.3872,20.469,20.019,20.0326,833950.0],["2018-03-01",20.0599,20.3053,19.9235,20.0735,444925.0],["2018-03-02",19.978,20.3462,19.9099,20.3053,373075.0],["2018-03-05",20.2917,20.619,20.2508,20.5099,418800.0],["2018-03-06",20.5372,20.8099,20.3599,20.7008,436775.0],["2018-03-07",20.5917,20.8099,20.5781,20.619,396400.0],["2018-03-08",20.6599,20.919,20.6326,20.8508,305450.0],["2018-03-09",20.8645,20.9599,20.5644,20.9054,341325.0],["2018-03-12",20.9599,21.369,20.9326,21.2736,407325.0],["2018-03-13",21.3145,21.4508,21.2736,21.3417,328600.0],["2018-03-14",21.3827,21.5736,21.3417,21.4508,298425.0],["2018-03-15",21.4645,21.5463,21.1917,21.3281,339900.0],["2018-03-16",21.3826,21.5872,21.3145,21.4781,706025.0],["2018-03-19",21.4781,21.4917,21.1235,21.2599,285300.0],["2018-03-20",21.2326,21.3826,21.0963,21.1781,253775.0],["2018-03-21",21.219,21.3145,20.9872,21.0554,366575.0],["2018-03-22",21.0008,21.2736,20.9463,21.0281,314400.0],["2018-03-23",21.1099,21.2054,20.8508,20.8644,312225.0],["2018-03-26",20.9872,21.2326,20.8644,21.1372,327800.0],["2018-03-27",21.1099,21.3826,20.9872,21.2326,502550.0],["2018-03-28",21.1781,21.3827,21.0417,21.3145,639925.0],["2018-03-29",21.3988,21.7222,21.3848,21.6097,565100.0],["2018-04-02",21.3707,21.5394,21.2301,21.4129,463075.0],["2018-04-03",21.4269,21.7222,21.3848,21.6519,430500.0],["2018-04-04",21.5535,21.7081,21.4972,21.5816,425400.0],["2018-04-05",21.5816,21.7784,21.5254,21.68,427300.0],["2018-04-06",21.8066,22.0315,21.7925,21.905,692575.0],["2018-04-09",21.9753,22.0737,21.8628,21.8769,553750.0],["2018-04-10",21.9753,21.9753,21.7503,21.8628,462825.0],["2018-04-11",21.8487,22.0034,21.8066,21.9331,286100.0],["2018-04-12",21.9893,22.0174,21.7363,21.9331,696100.0],["2018-04-13",21.9331,21.9893,21.8066,21.8206,932250.0],["2018-04-16",21.8909,22.0878,21.7503,22.0315,295300.0],["2018-04-17",22.0737,22.158,21.9753,22.1299,291025.0],["2018-04-18",22.1299,22.2986,22.0596,22.0877,367275.0],["2018-04-19",22.0878,22.2002,21.8628,22.0175,247675.0],["2018-04-20",22.1018,22.158,22.0315,22.0737,228575.0],["2018-04-23",22.1721,22.1721,21.9753,22.1299,267825.0],["2018-04-24",22.1721,22.2565,21.9471,22.1018,366300.0],["2018-04-25",22.1018,22.2705,21.9893,22.2002,280625.0],["2018-04-26",21.7503,21.9331,21.3988,21.8066,2054575.0],["2018-04-27",21.8487,21.8628,21.5113,21.5394,615000.0],["2018-04-30",21.5535,21.68,21.441,21.4551,617875.0],["2018-05-01",21.441,21.4832,21.2723,21.4129,306450.0],["2018-05-02",21.4129,21.5675,21.3285,21.4129,371375.0],["2018-05-03",21.4129,21.6238,21.2863,21.6097,352175.0],["2018-05-04",21.6378,21.9331,21.5816,21.8769,322300.0],["2018-05-07",21.8909,22.0174,21.7784,21.9472,313025.0],["2018-05-08",21.9893,22.0877,21.441,21.4832,504000.0],["2018-05-09",21.5113,21.7081,21.1176,21.6941,662725.0],["2018-05-10",21.7222,21.8769,21.6378,21.8769,414975.0],["2018-05-11",21.905,22.0174,21.8206,21.8769,272600.0],["2018-05-14",21.919,21.9471,21.8487,21.9331,276550.0],["2018-05-15",21.8769,21.9472,21.7925,21.8487,389400.0],["2018-05-16",21.8487,21.919,21.666,21.7503,324850.0],["2018-05-17",21.7925,21.8487,21.7081,21.7644,261575.0],["2018-05-18",21.7784,21.8066,21.68,21.8066,270700.0],["2018-05-21",21.8628,22.0175,21.8066,21.9893,475750.0],["2018-05-22",22.0456,22.0737,21.8768,21.919,225250.0],["2018-05-23",21.9471,22.0174,21.8347,21.8628,247700.0],["2018-05-24",21.8487,21.9331,21.5957,21.5957,533450.0],["2018-05-25",21.6238,21.7644,21.5957,21.7363,279200.0],["2018-05-29",21.6941,21.9471,21.68,21.9331,607300.0],["2018-05-30",21.9471,22.1159,21.8769,22.0456,430075.0],["2018-05-31",22.0877,22.1862,21.8066,21.8628,505600.0],["2018-06-01",21.8769,21.9893,21.7644,21.9472,253625.0],["2018-06-04",22.0175,22.158,21.9612,22.1159,479075.0],["2018-06-05",22.1299,22.3127,21.9893,22.2143,650750.0],["2018-06-06",22.2424,22.2424,22.0737,22.1862,403375.0],["2018-06-07",22.1862,22.3127,22.1299,22.2283,233600.0],["2018-06-08",22.2565,22.3689,22.2424,22.3689,308200.0],["2018-06-11",22.383,22.4111,22.2846,22.3127,227125.0],["2018-06-12",22.3549,22.3689,22.2283,22.3689,397125.0],["2018-06-13",22.383,22.383,22.1018,22.1581,347925.0],["2018-06-14",22.2424,22.383,22.158,22.3408,241775.0],["2018-06-15",22.2705,22.4111,22.2565,22.2986,410950.0],["2018-06-18",22.2986,22.5798,22.2986,22.5095,336025.0],["2018-06-19",22.4814,22.6782,22.4814,22.622,332350.0],["2018-06-20",22.7064,22.7064,22.4814,22.608,357650.0],["2018-06-21",22.6361,22.6782,22.5377,22.6361,274050.0],["2018-06-22",22.6783,22.8048,22.622,22.7486,493900.0],["2018-06-25",22.7907,22.847,22.6923,22.8048,344750.0],["2018-06-26",22.8048,22.8751,22.6361,22.7767,364175.0],["2018-06-27",22.8329,22.8329,22.5236,22.5236,490575.0],["2018-06-28",22.6974,22.9871,22.596,22.9581,442050.0],["2018-06-29",22.9436,23.0306,22.7409,22.8857,366000.0],["2018-07-02",22.8278,23.0595,22.8278,23.0595,351475.0],["2018-07-03",23.0595,23.4651,22.9437,23.3927,376925.0],["2018-07-05",23.3927,23.4796,23.2623,23.4361,359450.0],["2018-07-06",23.4072,23.4941,23.3492,23.4506,293075.0],["2018-07-09",23.4506,23.5085,23.2333,23.4072,441425.0],["2018-07-10",23.4072,23.4941,23.2768,23.3347,307750.0],["2018-07-11",23.3202,23.4651,23.3202,23.4651,321450.0],["2018-07-12",23.4941,23.4941,23.1319,23.2333,379975.0],["2018-07-13",23.2913,23.3203,23.103,23.132,295025.0],["2018-07-16",23.1464,23.1899,23.0161,23.1175,429550.0],["2018-07-17",23.1609,23.2333,23.074,23.1464,383225.0],["2018-07-18",23.1464,23.1899,22.9436,22.9871,327675.0],["2018-07-19",23.0161,23.2189,22.9436,23.1175,276450.0],["2018-07-20",23.1464,23.1899,22.9726,23.074,306325.0],["2018-07-23",23.0161,23.074,22.8133,22.9437,453675.0],["2018-07-24",22.8968,22.9261,22.7066,22.8237,438775.0],["2018-07-25",22.7798,22.8676,22.692,22.809,430925.0],["2018-07-26",22.7798,22.9553,22.7359,22.8676,380750.0],["2018-07-27",22.9554,22.9846,22.6335,22.7066,797475.0],["2018-07-30",22.6481,22.97,22.5896,22.8237,786825.0],["2018-07-31",22.8237,22.9846,22.6335,22.6774,2589100.0],["2018-08-01",22.6627,22.7213,22.3409,22.6335,904525.0],["2018-08-02",22.6042,22.8383,22.6042,22.6627,521975.0],["2018-08-03",22.6774,22.692,22.2531,22.3116,761325.0],["2018-08-06",22.2238,22.2531,21.7703,21.7995,1276950.0],["2018-08-07",21.8727,21.9312,21.185,21.5069,2039100.0],["2018-08-08",21.8581,22.1799,21.7995,22.1214,796100.0],["2018-08-09",22.1068,22.3555,22.1068,22.3116,488050.0],["2018-08-10",22.1068,22.5457,22.1068,22.4287,607300.0],["2018-08-13",22.414,22.4872,22.297,22.4579,478400.0],["2018-08-14",22.3848,22.5457,22.3848,22.4287,472900.0],["2018-08-15",22.4872,22.6189,22.4433,22.575,661775.0],["2018-08-16",22.6042,22.7798,22.5896,22.7798,502975.0],["2018-08-17",22.8237,22.8822,22.7652,22.8383,379950.0],["2018-08-20",22.8383,22.9554,22.8091,22.8529,357350.0],["2018-08-21",22.8968,22.9554,22.8529,22.8968,279075.0],["2018-08-22",22.9261,22.9554,22.6774,22.692,341250.0],["2018-08-23",22.7213,22.809,22.6481,22.6774,369325.0],["2018-08-24",22.6774,22.7213,22.6481,22.7213,334425.0],["2018-08-27",22.7505,22.8968,22.692,22.7798,384150.0],["2018-08-28",22.8383,22.8822,22.7213,22.7798,334950.0],["2018-08-29",22.7798,22.8529,22.7652,22.7944,264450.0],["2018-08-30",22.8237,22.8968,22.7798,22.8237,185850.0],["2018-08-31",22.8383,22.9115,22.8091,22.8529,490800.0],["2018-09-04",22.8237,23.0285,22.8237,22.8529,443925.0],["2018-09-05",22.8676,23.0724,22.8676,23.0578,386025.0],["2018-09-06",23.087,23.248,23.0578,23.2041,407575.0],["2018-09-07",23.1894,23.248,22.8968,22.9554,430350.0],["2018-09-10",22.9993,23.2041,22.9993,23.1017,420400.0],["2018-09-11",22.9992,23.1602,22.9992,23.0285,238525.0],["2018-09-12",22.9554,22.97,22.7505,22.8968,399425.0],["2018-09-13",22.9407,23.0285,22.8529,22.9554,308700.0],["2018-09-14",22.9407,22.9554,22.6481,22.7213,479425.0],["2018-09-17",22.5457,22.5603,22.2677,22.5018,868950.0],["2018-09-18",22.5164,22.5164,22.297,22.297,775950.0],["2018-09-19",22.297,22.3262,22.0629,22.1214,639350.0],["2018-09-20",22.1214,22.1946,21.9458,22.1946,590775.0],["2018-09-21",22.2092,22.4287,22.2092,22.297,2244825.0],["2018-09-24",22.3701,22.4725,22.2677,22.3262,444875.0],["2018-09-25",22.4433,22.4725,22.1946,22.2823,476600.0],["2018-09-26",22.3116,22.3555,22.0921,22.0921,402125.0],["2018-09-27",22.1214,22.2092,22.0336,22.0336,526325.0],["2018-09-28",22.1711,22.3653,22.1263,22.3055,490225.0],["2018-10-01",22.3205,22.3802,22.1412,22.3205,420400.0],["2018-10-02",22.3205,22.4998,22.2308,22.2906,403325.0],["2018-10-03",22.3205,22.3802,22.0366,22.1711,447550.0],["2018-10-04",22.1412,22.1711,21.7378,21.8573,608700.0],["2018-10-05",21.8125,21.8723,21.7079,21.7229,460650.0],["2018-10-08",21.693,21.9769,21.693,21.9619,352150.0],["2018-10-09",21.9171,22.0964,21.7826,21.9021,402750.0],["2018-10-10",21.947,22.0814,21.6631,21.6781,433875.0],["2018-10-11",21.6631,21.7378,21.2896,21.3344,579725.0],["2018-10-12",21.5884,21.6482,21.1402,21.2299,627150.0],["2018-10-15",21.2597,21.5287,21.2149,21.3793,261075.0],["2018-10-16",21.4091,21.6482,21.3344,21.6034,288050.0],["2018-10-17",21.5884,21.8275,21.5884,21.7229,350025.0],["2018-10-18",21.7528,21.8275,21.5585,21.6332,366600.0],["2018-10-19",21.6034,21.7079,21.4988,21.5287,335175.0],["2018-10-22",21.6034,21.7528,21.5287,21.5735,393400.0],["2018-10-23",21.5137,21.6183,21.4091,21.454,424525.0],["2018-10-24",21.439,21.7677,21.4091,21.5436,488900.0],["2018-10-25",21.6183,21.8424,21.4988,21.7229,372875.0],["2018-10-26",21.6631,21.7528,21.4241,21.5735,399875.0],["2018-10-29",21.8125,21.947,21.5884,21.7378,386825.0],["2018-10-30",21.7229,22.0217,21.693,21.9619,625425.0],["2018-10-31",21.9619,22.1263,21.7976,21.947,391150.0],["2018-11-01",21.9619,22.0814,21.8872,22.0067,677475.0],["2018-11-02",22.1113,22.1711,21.8573,22.0067,303725.0],["2018-11-05",22.0665,22.201,22.0067,22.0516,356925.0],["2018-11-06",22.0217,22.201,21.947,22.0964,400025.0],["2018-11-07",21.8872,22.0366,21.2597,21.3942,971475.0],["2018-11-08",21.3494,21.4838,21.1402,21.3344,542400.0],["2018-11-09",21.3494,21.6034,21.3344,21.6034,526075.0],["2018-11-12",21.5884,21.7378,21.3344,21.3494,338650.0],["2018-11-13",21.3494,21.5884,21.3494,21.3942,346150.0],["2018-11-14",21.4838,21.4838,21.3195,21.4838,449050.0],["2018-11-15",21.3344,21.3942,21.2149,21.3195,638075.0],["2018-11-16",21.2747,21.4091,21.185,21.4091,435000.0],["2018-11-19",21.454,21.5137,21.2448,21.3046,330450.0],["2018-11-20",21.2896,21.3344,21.0655,21.0954,581675.0],["2018-11-21",21.0655,21.1551,20.946,21.0207,405675.0],["2018-11-23",21.0655,21.1701,20.9908,21.0356,179300.0],["2018-11-26",21.0655,21.2149,21.0655,21.0954,404600.0],["2018-11-27",21.0805,21.2149,20.9311,21.0058,484900.0],["2018-11-28",20.9908,21.185,20.8713,21.185,530375.0],["2018-11-29",21.1552,21.4988,21.1253,21.4091,459175.0],["2018-11-30",21.3494,21.5287,21.2,21.4838,439900.0],["2018-12-03",21.5287,21.6034,21.3942,21.5137,369500.0],["2018-12-04",21.5287,21.6332,21.0954,21.1552,651150.0],["2018-12-06",21.1103,21.5884,20.9908,21.5735,720250.0],["2018-12-07",21.5436,21.6034,21.3643,21.5585,413450.0],["2018-12-10",21.5287,21.5735,21.2597,21.2896,640275.0],["2018-12-11",21.3643,21.5287,21.2299,21.3344,586625.0],["2018-12-12",21.4091,21.4988,21.1701,21.1701,447100.0],["2018-12-13",21.185,21.2747,21.1253,21.2448,313450.0],["2018-12-14",21.2,21.3793,21.1103,21.2,231650.0],["2018-12-17",21.2,21.3494,20.6024,20.6024,823950.0],["2018-12-18",20.7368,20.9908,20.6024,20.7219,661125.0],["2018-12-19",20.7219,20.8564,20.5277,20.6173,884200.0],["2018-12-20",20.6173,20.6323,19.6611,19.7956,1051975.0],["2018-12-21",19.7956,20.0645,19.6313,19.7358,1412450.0],["2018-12-24",19.6761,19.7209,18.8693,18.9739,627800.0],["2018-12-26",19.0486,19.8853,19.0187,19.8703,787475.0],["2018-12-27",19.7209,19.9749,19.3325,19.945,675925.0],["2018-12-28",20.0379,20.3476,20.0379,20.2547,617250.0],["2018-12-31",20.2547,20.3167,19.7747,19.8831,785550.0],["2019-01-02",19.8211,20.1773,19.6198,20.1153,417950.0],["2019-01-03",20.1153,20.5954,20.1153,20.5025,472925.0],["2019-01-04",20.518,20.8896,20.518,20.8122,616675.0],["2019-01-07",20.8432,21.2767,20.7967,21.1374,513050.0],["2019-01-08",21.2148,21.2303,20.967,21.1683,515850.0],["2019-01-09",21.2303,21.2767,21.0445,21.2612,396450.0],["2019-01-10",21.2922,21.3851,21.2148,21.3232,373975.0],["2019-01-11",21.3851,21.5555,21.3542,21.5555,236500.0],["2019-01-14",21.5245,21.7413,21.509,21.6019,203950.0],["2019-01-15",21.6794,21.6948,21.5555,21.6484,334025.0],["2019-01-16",21.7103,21.8032,21.5245,21.8032,311075.0],["2019-01-17",21.7723,21.8807,21.6948,21.8032,325825.0],["2019-01-18",21.8961,21.9736,21.8187,21.8807,273775.0],["2019-01-22",21.8807,22.0045,21.7878,21.9736,268075.0],["2019-01-23",22.02,22.1594,21.9426,22.0975,418775.0],["2019-01-24",22.1284,22.3762,22.051,22.2833,348500.0],["2019-01-25",22.3297,22.4536,22.3142,22.4381,334100.0],["2019-01-28",22.5001,22.5001,22.2833,22.2988,486225.0],["2019-01-29",22.3297,22.5156,22.2368,22.5001,615975.0],["2019-01-30",22.5156,22.5775,22.4381,22.4846,355500.0],["2019-01-31",22.4536,22.6394,22.4227,22.593,585950.0],["2019-02-01",22.6549,22.6859,22.4536,22.6704,618325.0],["2019-02-04",22.6704,22.7943,22.531,22.7943,416550.0],["2019-02-05",22.8098,22.8407,22.624,22.7324,465200.0],["2019-02-06",22.7014,22.7478,22.5775,22.7014,771725.0],["2019-02-07",21.7413,22.2523,21.6794,21.9116,1202500.0],["2019-02-08",21.9116,21.9891,21.8652,21.8962,430475.0],["2019-02-11",21.9736,21.9891,21.509,21.6948,887725.0],["2019-02-12",21.7568,21.9116,21.6329,21.6639,774075.0],["2019-02-13",21.6329,21.6794,21.3387,21.54,729825.0],["2019-02-14",21.4626,21.5555,21.3696,21.4161,685150.0],["2019-02-15",21.4316,21.5245,21.3542,21.509,668275.0],["2019-02-19",21.5245,21.5245,21.3696,21.478,605275.0],["2019-02-20",21.4161,21.4471,21.3077,21.3851,687075.0],["2019-02-21",21.3696,21.4161,21.1683,21.3542,590950.0],["2019-02-22",21.5245,21.6019,21.4161,21.54,526625.0],["2019-02-25",21.6174,21.6174,21.4626,21.54,429475.0],["2019-02-26",21.6174,21.6174,21.478,21.4935,314900.0],["2019-02-27",21.5245,21.5245,21.2922,21.4471,318425.0],["2019-02-28",21.4471,21.571,21.3542,21.478,376300.0],["2019-03-01",21.54,21.5555,21.3077,21.4935,457975.0],["2019-03-04",21.5555,21.5555,21.3696,21.4935,394850.0],["2019-03-05",21.478,21.5245,21.3542,21.4471,340125.0],["2019-03-06",21.4935,21.509,21.4006,21.4626,397750.0],["2019-03-07",21.3696,21.571,21.3542,21.4935,624650.0],["2019-03-08",21.478,21.571,21.4471,21.5245,679925.0],["2019-03-11",21.6329,21.7258,21.5555,21.6948,650775.0],["2019-03-12",21.7103,21.8032,21.6793,21.7258,580500.0],["2019-03-13",21.7723,21.9426,21.7413,21.8032,395450.0],["2019-03-14",21.8497,21.9736,21.7723,21.8807,434750.0],["2019-03-15",21.8807,21.9891,21.8032,21.9736,717150.0],["2019-03-18",21.9891,22.1129,21.9581,22.082,479025.0],["2019-03-19",21.6019,21.6948,21.54,21.6019,5751750.0],["2019-03-20",21.6484,21.7723,21.5864,21.6019,1193300.0],["2019-03-21",21.6948,21.7568,21.5555,21.571,938675.0],["2019-03-22",21.6019,21.6174,21.3696,21.3696,1191950.0],["2019-03-25",21.4316,21.509,21.3387,21.3542,926675.0],["2019-03-26",21.4626,21.5555,21.4161,21.4935,802175.0],["2019-03-27",21.5555,21.6019,21.4471,21.4471,802775.0],["2019-03-28",21.5272,21.7516,21.5112,21.6875,1040425.0],["2019-03-29",21.7677,21.7997,21.6074,21.6875,844450.0],["2019-04-01",21.6875,21.928,21.6875,21.8959,646025.0],["2019-04-02",21.8638,22.0081,21.7516,21.8638,892600.0],["2019-04-03",21.8638,21.9119,21.6394,21.6715,658250.0],["2019-04-04",21.6554,21.7516,21.6234,21.7516,587825.0],["2019-04-05",21.7677,21.7837,21.6234,21.7035,725625.0],["2019-04-08",21.6715,21.7196,21.6234,21.6715,729475.0],["2019-04-09",21.6555,21.7516,21.6234,21.6394,489875.0],["2019-04-10",21.6394,21.7356,21.5913,21.7035,720650.0],["2019-04-11",21.7196,21.8318,21.7196,21.7837,526575.0],["2019-04-12",21.8638,21.8638,21.6394,21.7837,556425.0],["2019-04-15",21.7677,21.7837,21.6555,21.7035,348825.0],["2019-04-16",21.7196,21.8318,21.7035,21.8157,409950.0],["2019-04-17",21.8318,22.0081,21.7196,21.96,476700.0],["2019-04-18",21.9921,22.0562,21.9119,21.96,474250.0],["2019-04-22",21.96,22.0562,21.9279,22.0241,374550.0],["2019-04-23",21.96,22.1844,21.944,22.1684,542650.0],["2019-04-24",22.1684,22.3447,22.1524,22.2485,564225.0],["2019-04-25",22.2325,22.2485,21.8959,21.8959,590525.0],["2019-04-26",22.0722,22.1524,21.9921,22.0882,474050.0],["2019-04-29",22.1203,22.1844,22.0562,22.1203,614450.0],["2019-04-30",22.1203,22.2325,21.9921,22.2165,644025.0],["2019-05-01",22.2485,22.3447,22.1203,22.1363,457625.0],["2019-05-02",22.0401,22.0562,21.7997,21.8318,825600.0],["2019-05-03",21.928,21.96,21.7677,21.8799,1083600.0],["2019-05-06",21.7196,21.944,21.7035,21.7837,891650.0],["2019-05-07",21.7677,21.7997,21.5272,21.6234,1107850.0],["2019-05-08",22.0081,22.0081,21.5432,21.5753,1258025.0],["2019-05-09",21.4791,21.4952,21.1265,21.3509,999300.0],["2019-05-10",21.2387,21.5272,21.2387,21.5272,521625.0],["2019-05-13",21.3509,21.4952,21.1585,21.1906,605875.0],["2019-05-14",21.2066,21.3349,21.2066,21.2547,546700.0],["2019-05-15",21.2227,21.2868,21.1746,21.2227,516525.0],["2019-05-16",21.2227,21.4311,21.2066,21.399,533750.0],["2019-05-17",21.3349,21.383,21.0143,21.0143,722825.0],["2019-05-20",20.9983,21.0303,20.7258,20.7418,1236850.0],["2019-05-21",20.8219,20.838,20.6937,20.6937,700375.0],["2019-05-22",20.6296,20.6937,20.5975,20.6456,466700.0],["2019-05-23",20.5174,20.6296,20.4372,20.5975,773875.0],["2019-05-24",20.6456,20.7258,20.6296,20.6937,299000.0],["2019-05-28",20.6937,20.7258,20.3891,20.4052,721200.0],["2019-05-29",20.3571,20.3891,20.1647,20.2289,800450.0],["2019-05-30",20.2128,20.2769,19.8121,19.8762,884275.0],["2019-05-31",19.748,19.748,19.3312,19.5877,1275275.0],["2019-06-03",19.5877,19.9884,19.5717,19.9083,675625.0],["2019-06-04",20.0365,20.0686,19.764,19.9884,901725.0],["2019-06-05",20.0525,20.1166,19.7319,19.7961,702575.0],["2019-06-06",19.8442,19.9724,19.7159,19.8922,598575.0],["2019-06-07",19.9243,19.9564,19.6839,19.8281,494825.0],["2019-06-10",19.8442,19.9564,19.5877,19.8602,634625.0],["2019-06-11",19.9884,19.9884,19.78,19.8762,559925.0],["2019-06-12",19.8762,20.0846,19.8602,20.0365,802650.0],["2019-06-13",20.0365,20.2769,19.9884,20.2289,662275.0],["2019-06-14",20.1968,20.325,20.1808,20.309,771775.0],["2019-06-17",20.325,20.4052,20.1487,20.1968,1033425.0],["2019-06-18",20.3411,20.4533,20.1647,20.1647,595700.0],["2019-06-19",20.2609,20.325,20.1808,20.2609,510550.0],["2019-06-20",20.2609,20.4052,20.1968,20.2769,907950.0],["2019-06-21",20.293,20.5174,20.2289,20.3891,1484150.0],["2019-06-24",20.4372,20.6456,20.3411,20.4372,1309250.0],["2019-06-25",20.4853,20.5655,20.3731,20.3731,830825.0],["2019-06-26",20.4212,20.5013,20.325,20.325,992750.0],["2019-06-27",20.4212,20.7097,20.3411,20.6296,1129325.0],["2019-06-28",20.7619,20.977,20.6296,20.9605,1648450.0],["2019-07-01",21.0928,21.1093,20.8777,20.9935,779975.0],["2019-07-02",20.9274,21.0597,20.7123,20.8612,1032500.0],["2019-07-03",20.8116,21.0101,20.795,21.0101,559200.0],["2019-07-05",21.0101,21.1755,20.8446,21.1259,516325.0],["2019-07-08",21.0763,21.2913,21.0101,21.1921,893975.0],["2019-07-09",21.159,21.374,21.1424,21.3079,688975.0],["2019-07-10",21.3906,21.5726,21.3079,21.374,833950.0],["2019-07-11",21.4237,21.5891,21.341,21.556,762625.0],["2019-07-12",21.6056,21.7545,21.5726,21.7215,732850.0],["2019-07-15",21.6718,21.9034,21.6718,21.7049,581300.0],["2019-07-16",21.7214,21.8207,21.6387,21.738,788300.0],["2019-07-17",21.7049,21.9034,21.7049,21.7876,934325.0],["2019-07-18",21.7545,21.8869,21.738,21.8207,507150.0],["2019-07-19",21.7876,21.9531,21.7876,21.8207,594975.0],["2019-07-22",21.8538,22.0689,21.8042,22.0358,686575.0],["2019-07-23",22.0689,22.1516,22.0358,22.1019,530725.0],["2019-07-24",22.0689,22.2839,22.0523,22.2508,770700.0],["2019-07-25",22.2343,22.2508,21.92,21.9861,599475.0],["2019-07-26",22.0192,22.1516,21.9861,22.1185,412625.0],["2019-07-29",22.2343,22.3005,22.1019,22.1185,581500.0],["2019-07-30",22.0854,22.3336,22.0523,22.2839,596000.0],["2019-07-31",22.2839,22.4163,22.0854,22.2674,554350.0],["2019-08-01",22.2508,22.3501,21.9531,22.0689,486000.0],["2019-08-02",21.92,22.1019,21.8042,22.0027,488800.0],["2019-08-05",21.7876,21.9034,21.2582,21.4402,952375.0],["2019-08-06",21.5891,21.8869,21.5064,21.8538,841375.0],["2019-08-07",21.5064,22.0523,21.3575,21.8869,977050.0],["2019-08-08",21.92,22.4494,21.8703,22.4163,659750.0],["2019-08-09",22.317,22.3997,22.1681,22.3005,581350.0],["2019-08-12",22.2508,22.2508,22.0192,22.0358,466700.0],["2019-08-13",22.1185,22.1847,21.9696,22.0358,465075.0],["2019-08-14",21.8869,21.9034,21.5891,21.6056,687725.0],["2019-08-15",21.5891,21.8372,21.4568,21.5229,566800.0],["2019-08-16",21.7711,22.0523,21.6884,21.9696,487625.0],["2019-08-19",22.0854,22.2674,21.4568,22.2343,409575.0],["2019-08-20",22.2839,22.2839,22.0523,22.0523,214600.0],["2019-08-21",22.0854,22.1847,21.9861,22.0027,338550.0],["2019-08-22",22.0027,22.1019,21.92,22.0523,286300.0],["2019-08-23",22.1681,22.1681,21.6222,21.6718,369075.0],["2019-08-26",21.7545,21.9034,21.6222,21.8042,362850.0],["2019-08-27",21.9034,21.9034,21.2913,21.341,570300.0],["2019-08-28",21.2582,21.2913,20.9108,21.0432,712200.0],["2019-08-29",21.1424,21.1755,20.6627,20.8612,627500.0],["2019-08-30",20.8777,20.9605,20.7619,20.8943,962325.0],["2019-09-03",20.7454,21.0101,20.6958,20.9439,441975.0],["2019-09-04",21.0597,21.159,21.0101,21.0928,436300.0],["2019-09-05",21.1755,21.6553,21.159,21.556,531400.0],["2019-09-06",21.6056,21.6553,21.3575,21.5891,442125.0],["2019-09-09",21.6718,21.8538,21.6056,21.7545,396150.0],["2019-09-10",21.7049,22.0523,21.6718,22.0192,563250.0],["2019-09-11",22.0689,22.2508,21.9696,22.2508,529175.0],["2019-09-12",22.2508,22.2508,21.9531,21.9696,376325.0],["2019-09-13",22.0027,22.1847,21.9365,22.1185,330025.0],["2019-09-16",22.1019,22.1185,21.7711,22.1019,437825.0],["2019-09-17",22.0358,22.1681,21.92,22.135,261400.0],["2019-09-18",22.1681,22.3005,22.0854,22.2343,225300.0],["2019-09-19",22.2508,22.3997,22.1847,22.2343,355175.0],["2019-09-20",22.2839,22.4328,22.1847,22.2177,802175.0],["2019-09-23",22.2343,22.6644,22.2343,22.5652,374450.0],["2019-09-24",22.6313,22.7802,22.3832,22.3832,517050.0],["2019-09-25",22.4163,22.714,22.4163,22.5155,422300.0],["2019-09-26",22.6975,22.6975,22.4328,22.5321,349450.0],["2019-09-27",22.6343,22.6684,22.3446,22.4298,411525.0],["2019-09-30",22.3957,22.4469,22.2082,22.3787,379550.0],["2019-10-01",22.4469,22.5321,22.0889,22.1741,395150.0],["2019-10-02",22.0719,22.1571,21.8333,22.1401,460675.0],["2019-10-03",22.2764,22.498,22.123,22.4809,435875.0],["2019-10-04",22.498,22.5662,22.3616,22.5321,310925.0],["2019-10-07",22.498,22.6514,22.4469,22.5321,277150.0],["2019-10-08",22.4298,22.5321,22.3275,22.3446,342325.0],["2019-10-09",22.4298,22.7025,22.4128,22.6855,641925.0],["2019-10-10",22.6855,22.89,22.6173,22.8389,427875.0],["2019-10-11",23.0093,23.1286,22.8048,22.89,557550.0],["2019-10-14",22.8559,22.8559,22.6173,22.7196,269050.0],["2019-10-15",22.7707,22.9923,22.7366,22.8048,325325.0],["2019-10-16",22.7877,22.9241,22.7877,22.8559,247850.0],["2019-10-17",22.9241,23.0093,22.8559,23.0093,269900.0],["2019-10-18",22.9582,23.1457,22.9411,23.0775,261700.0],["2019-10-21",23.0945,23.3502,23.0604,23.3161,296975.0],["2019-10-22",23.3161,23.5036,23.2309,23.4524,432525.0],["2019-10-23",23.4865,23.657,23.4013,23.657,416375.0],["2019-10-24",23.674,23.674,23.3843,23.4354,361150.0],["2019-10-25",23.4013,23.4524,23.2138,23.2309,318075.0],["2019-10-28",23.299,23.4013,23.2479,23.3672,427975.0],["2019-10-29",23.265,23.674,23.2309,23.657,568800.0],["2019-10-30",23.5888,23.5888,23.2309,23.282,512300.0],["2019-10-31",23.3331,23.6399,23.2309,23.6399,507650.0],["2019-11-01",23.674,23.8104,23.5206,23.6058,526900.0],["2019-11-04",23.674,23.7763,23.6229,23.6399,288000.0],["2019-11-05",23.6229,23.6911,23.4354,23.5377,706050.0],["2019-11-06",23.299,24.2705,23.1797,24.1683,1272525.0],["2019-11-07",24.1853,24.3217,23.9297,24.3217,605125.0],["2019-11-08",24.3217,24.6114,24.2876,24.6114,486375.0],["2019-11-11",24.6285,24.6796,24.3728,24.4239,380175.0],["2019-11-12",24.458,24.7137,24.3558,24.4751,619100.0],["2019-11-13",24.4751,24.5433,24.3217,24.3217,482725.0],["2019-11-14",24.4751,24.5773,24.2024,24.5262,421825.0],["2019-11-15",24.4751,24.5944,24.3899,24.4751,442150.0],["2019-11-18",24.458,24.7137,24.424,24.6285,567225.0],["2019-11-19",24.6114,24.7478,24.5262,24.5433,622775.0],["2019-11-20",24.5603,24.6114,24.3899,24.4751,639575.0],["2019-11-21",24.4921,24.5773,24.3899,24.4239,413975.0],["2019-11-22",24.458,24.6285,24.3899,24.5603,214125.0],["2019-11-25",24.5773,24.6455,24.5092,24.5773,285575.0],["2019-11-26",24.5944,24.6796,24.5433,24.6455,270050.0],["2019-11-27",24.6967,24.7307,24.6285,24.7137,279125.0],["2019-11-29",24.7137,24.816,24.6796,24.7819,145375.0],["2019-12-02",24.9353,25.1227,24.833,24.9523,467825.0],["2019-12-03",25.0546,25.0716,24.8671,25.0205,397350.0],["2019-12-04",25.0205,25.1228,24.9353,24.9694,395775.0],["2019-12-05",24.9864,25.0716,24.9353,24.9694,286025.0],["2019-12-06",25.0375,25.1398,24.9864,25.0205,318625.0],["2019-12-09",25.0887,25.2762,25.0887,25.1739,429575.0],["2019-12-10",25.1739,25.208,25.0546,25.0716,303400.0],["2019-12-11",25.0034,25.0716,24.9353,25.0205,381600.0],["2019-12-12",25.0375,25.1739,25.0034,25.0546,333075.0],["2019-12-13",25.0546,25.3273,25.0034,25.3273,343300.0],["2019-12-16",25.2421,25.2761,25.0034,25.0546,502500.0],["2019-12-17",25.1568,25.4807,25.0887,25.4466,609750.0],["2019-12-18",25.4977,25.5659,25.4636,25.5318,455625.0],["2019-12-19",25.5148,25.7193,25.4636,25.5318,356300.0],["2019-12-20",25.5829,25.6852,25.4977,25.5659,646100.0],["2019-12-23",25.617,25.6682,25.4636,25.4636,372150.0],["2019-12-24",25.5829,25.6511,25.4807,25.6341,136400.0],["2019-12-26",25.617,25.7363,25.617,25.6852,300025.0],["2019-12-27",25.7023,25.8216,25.6682,25.7534,490000.0],["2019-12-30",25.9284,25.9635,25.5083,25.5608,450250.0],["2019-12-31",25.5083,25.7534,25.4908,25.5958,389725.0],["2020-01-02",25.6483,25.7709,25.4908,25.7534,435300.0],["2020-01-03",25.5608,25.8584,25.5608,25.7009,529900.0],["2020-01-06",25.7009,25.9284,25.6658,25.9109,468350.0],["2020-01-07",25.9109,25.981,25.7359,25.7359,582525.0],["2020-01-08",25.7534,25.8934,25.5608,25.5608,433200.0],["2020-01-09",25.6483,25.7884,25.5958,25.7359,345950.0],["2020-01-10",25.7009,25.981,25.7009,25.946,410825.0],["2020-01-13",25.9985,26.2086,25.946,26.2086,317950.0],["2020-01-14",26.1736,26.2436,26.086,26.2261,296700.0],["2020-01-15",26.2261,26.4011,26.2086,26.2786,235475.0],["2020-01-16",26.2786,26.4187,26.2611,26.4187,339900.0],["2020-01-17",26.3836,26.4537,26.2961,26.4011,349950.0],["2020-01-21",26.3661,26.5412,26.3486,26.5237,353050.0],["2020-01-22",26.5762,26.7513,26.5237,26.7163,374950.0],["2020-01-23",26.6112,26.9089,26.5762,26.7688,442825.0],["2020-01-24",26.8914,26.9264,26.3661,26.5937,511700.0],["2020-01-27",26.4362,26.6287,26.3661,26.4537,517950.0],["2020-01-28",26.4712,26.6112,26.4011,26.5412,409200.0],["2020-01-29",26.5412,26.6988,26.4712,26.6638,464300.0],["2020-01-30",26.6287,26.7338,26.5237,26.7163,384025.0],["2020-01-31",26.7163,26.8388,26.6112,26.7163,446950.0],["2020-02-03",26.7163,26.9439,26.6463,26.8563,434450.0],["2020-02-04",26.8563,27.0314,26.6287,26.7863,501875.0],["2020-02-05",26.9264,27.2065,26.8213,27.189,483375.0],["2020-02-06",26.2961,27.2065,26.2611,26.9964,1128150.0],["2020-02-07",26.9089,26.9614,26.5762,26.7163,677150.0],["2020-02-10",26.6462,26.7688,26.4186,26.4362,461950.0],["2020-02-11",26.4712,26.6287,26.4187,26.4887,323750.0],["2020-02-12",26.6813,26.9614,26.5412,26.5412,360450.0],["2020-02-13",26.5762,26.7338,26.5237,26.5237,326700.0],["2020-02-14",26.5237,26.8038,26.5237,26.7688,338100.0],["2020-02-18",26.7513,27.119,26.7163,27.1014,544700.0],["2020-02-19",27.1365,27.3991,27.1014,27.3115,494400.0],["2020-02-20",27.3816,27.7492,27.3115,27.7142,644750.0],["2020-02-21",27.5916,27.6967,27.0489,27.0489,978300.0],["2020-02-24",26.6988,26.8738,26.5237,26.5412,730300.0],["2020-02-25",26.5237,26.7338,25.6483,25.8934,1025375.0],["2020-02-26",25.8759,26.3136,25.7359,25.7884,848875.0],["2020-02-27",25.4558,25.4908,24.4403,24.7379,1355775.0],["2020-02-28",24.0902,24.2828,23.2148,23.7225,1795725.0],["2020-03-02",24.0201,25.1406,23.8276,25.0181,955275.0],["2020-03-03",25.1931,25.5258,24.3178,24.4928,1031250.0],["2020-03-04",24.843,25.1756,24.5629,24.9305,621475.0],["2020-03-05",24.5103,24.6854,24.3528,24.5279,732225.0],["2020-03-06",23.8451,24.0376,22.9172,23.74,1181900.0],["2020-03-09",22.1469,22.462,21.4641,21.6041,1219950.0],["2020-03-10",22.2519,22.6196,20.9564,21.9193,1062650.0],["2020-03-11",21.429,21.5166,20.7112,20.9213,1170400.0],["2020-03-12",19.2406,19.6083,15.8792,16.1943,2184975.0],["2020-03-13",17.1222,17.735,16.2819,17.5949,1377200.0],["2020-03-16",14.7062,18.2077,14.4436,16.1243,1543975.0],["2020-03-17",16.6495,16.7196,14.3386,14.3386,1724750.0],["2020-03-18",13.3056,13.3056,5.1647,9.9617,3092250.0],["2020-03-19",10.0667,10.0667,7.003,9.2089,2522075.0],["2020-03-20",9.419,11.1697,8.8587,9.8041,2924875.0],["2020-03-23",9.5415,9.9792,7.3181,7.5632,2236700.0],["2020-03-24",8.2285,8.2985,4.4119,4.5694,3377675.0],["2020-03-25",5.0246,8.7362,5.0246,8.1935,5637100.0],["2020-03-26",8.9288,9.4015,7.5807,7.9834,5204675.0],["2020-03-27",7.9133,8.3335,7.5282,8.0884,2657375.0],["2020-03-30",7.7908,7.9484,6.8979,7.7733,1908250.0],["2020-03-31",7.4757,7.8433,6.4777,6.6703,1820950.0],["2020-04-01",6.3202,6.6003,5.7774,6.04,1994550.0],["2020-04-02",6.1801,6.6528,5.865,5.9,2046675.0],["2020-04-03",5.8475,5.865,3.9392,4.2368,6192475.0],["2020-04-06",5.6899,6.0926,4.692,5.5148,6378075.0],["2020-04-07",7.0555,8.211,6.6703,7.213,7061675.0],["2020-04-08",8.1409,8.6136,7.5457,8.351,5216950.0],["2020-04-09",9.489,10.5044,7.9309,8.5961,6296575.0],["2020-04-13",8.7712,8.8237,7.2306,7.9659,3209175.0],["2020-04-14",8.3335,8.6487,7.4932,7.8783,2419250.0],["2020-04-15",7.4534,7.7367,7.0816,7.418,1999150.0],["2020-04-16",7.3649,7.4003,6.6922,6.9046,2426925.0],["2020-04-17",7.418,7.9491,7.0462,7.896,2810400.0],["2020-04-20",7.4357,7.7898,7.1348,7.3118,1876425.0],["2020-04-21",7.0639,8.1085,6.9223,8.0377,2651300.0],["2020-04-22",8.1616,8.2678,7.4534,7.719,1862225.0],["2020-04-23",7.7013,7.9491,7.4357,7.5419,1685900.0],["2020-04-24",7.5419,7.6305,6.8869,7.2056,2247050.0],["2020-04-27",7.1879,7.7898,6.9223,7.6128,1868200.0],["2020-04-28",7.8606,8.3563,7.5951,8.2324,2825675.0],["2020-04-29",8.7635,9.0114,8.3563,8.6396,2794125.0],["2020-04-30",8.5511,8.6573,8.02,8.0908,2069125.0],["2020-05-01",7.7898,8.02,7.5419,7.6836,1686400.0],["2020-05-04",7.4357,7.8075,7.1348,7.7721,1760150.0],["2020-05-05",7.8783,8.4626,7.8783,8.0377,1911150.0],["2020-05-06",8.1085,8.3917,7.7721,7.9314,1695500.0],["2020-05-07",8.2678,8.4803,7.7367,7.9314,2612475.0],["2020-05-08",7.9668,8.3032,7.8783,8.0554,1957500.0],["2020-05-11",7.9314,7.9668,7.5951,7.6305,1498325.0],["2020-05-12",7.7013,7.7721,7.3472,7.418,1243175.0],["2020-05-13",7.3472,7.3472,6.763,7.0639,2312725.0],["2020-05-14",6.9046,7.9314,6.7984,7.896,2597050.0],["2020-05-15",7.7013,7.9491,7.5774,7.5951,1753250.0],["2020-05-18",7.9137,8.1439,7.6659,8.02,1990175.0],["2020-05-19",8.0731,8.374,7.6836,7.9668,1525850.0],["2020-05-20",8.1439,8.6219,8.0731,8.498,2069150.0],["2020-05-21",8.3209,8.5511,8.1793,8.4094,1259125.0],["2020-05-22",8.4449,8.4803,8.0023,8.4449,976500.0],["2020-05-26",8.8521,8.8521,8.6042,8.6573,1565550.0],["2020-05-27",8.9406,8.9937,8.3386,8.7812,1695250.0],["2020-05-28",8.9229,8.9229,8.3563,8.4449,1238800.0],["2020-05-29",8.2678,8.4272,7.9846,8.0023,2013525.0],["2020-06-01",8.0023,8.675,8.0023,8.5334,1658525.0],["2020-06-02",8.675,8.7635,8.4094,8.4449,1203675.0],["2020-06-03",8.5688,9.1707,8.5688,9.1176,2384425.0],["2020-06-04",9.2061,9.8435,8.9229,9.6664,2166725.0],["2020-06-05",10.6225,10.888,9.5956,9.755,4068325.0],["2020-06-08",10.4985,11.1359,10.109,10.3746,7658700.0],["2020-06-09",10.8172,11.5608,10.1267,10.41,8126600.0],["2020-06-10",10.4808,10.5339,9.0291,9.6664,5115725.0],["2020-06-11",8.6927,9.3655,8.2855,8.3209,4221625.0],["2020-06-12",9.1176,9.1707,8.3563,8.976,2332075.0],["2020-06-15",8.3209,9.4717,8.1793,9.1884,2726125.0],["2020-06-16",9.7373,9.7727,9.0468,9.1353,2588275.0],["2020-06-17",9.0999,9.3124,8.8698,8.9406,1443450.0],["2020-06-18",8.7635,9.0291,8.6396,8.7104,1628200.0],["2020-06-19",9.2947,9.5956,8.976,9.2769,4435250.0],["2020-06-22",9.1353,9.1884,8.9052,9.0822,2388125.0],["2020-06-23",9.3301,9.5071,9.1707,9.4717,1854350.0],["2020-06-24",9.2947,9.4009,8.6042,9.0822,2249275.0],["2020-06-25",8.9229,9.4009,8.8166,9.3301,1993750.0],["2020-06-26",9.153,9.2238,8.7635,8.9937,11152125.0],["2020-06-29",9.1029,9.4306,8.7206,9.4306,2687225.0],["2020-06-30",9.3396,9.4306,9.0665,9.1757,2282375.0],["2020-07-01",9.1575,9.5034,8.9755,9.0483,1894850.0],["2020-07-02",9.2668,9.3032,8.757,8.7752,1900100.0],["2020-07-06",8.8116,9.194,8.6842,9.0847,2738300.0],["2020-07-07",8.9937,9.1029,8.6478,8.666,1739350.0],["2020-07-08",8.666,9.0483,8.575,8.9937,1720800.0],["2020-07-09",8.9391,8.9391,8.5203,8.6296,1681225.0],["2020-07-10",8.6114,8.9755,8.4293,8.9391,1470050.0],["2020-07-13",8.9209,9.0483,8.7388,8.7388,1139075.0],["2020-07-14",8.7388,9.0119,8.6296,8.9027,846775.0],["2020-07-15",9.1029,9.6309,9.0483,9.5581,1910725.0],["2020-07-16",9.376,9.7947,9.285,9.5945,1382300.0],["2020-07-17",9.5945,9.7583,9.4852,9.5581,879125.0],["2020-07-20",9.467,9.5945,9.3214,9.4124,746425.0],["2020-07-21",9.4488,9.6127,9.3396,9.5763,804750.0],["2020-07-22",9.5399,10.0132,9.5034,9.9768,1158175.0],["2020-07-23",9.9222,10.086,9.7947,9.9222,982725.0],["2020-07-24",9.9404,10.1589,9.5763,9.5945,1035100.0],["2020-07-27",9.5763,9.7947,9.5399,9.7219,829375.0],["2020-07-28",9.6491,9.995,9.5763,9.8494,1570175.0],["2020-07-29",9.904,10.0314,9.6673,10.0132,1127275.0],["2020-07-30",9.8494,10.1589,9.7947,10.086,1308925.0],["2020-07-31",10.086,10.1407,9.7219,9.8858,885450.0],["2020-08-03",9.8312,10.0496,9.5763,9.9586,1051400.0],["2020-08-04",9.9586,9.9768,9.6855,9.7947,986400.0],["2020-08-05",9.9404,10.1589,9.7401,10.1407,1168200.0],["2020-08-06",9.8312,10.0314,9.3214,9.3578,1991875.0],["2020-08-07",9.376,10.0132,9.376,10.0132,1893450.0],["2020-08-10",10.0132,10.7961,10.0132,10.5958,2171900.0],["2020-08-11",10.7414,10.9053,10.1042,10.1407,1644700.0],["2020-08-12",10.3227,10.4319,9.8676,10.0132,984250.0],["2020-08-13",10.0496,10.3955,9.9768,10.0132,726100.0],["2020-08-14",10.0678,10.3773,9.9586,10.2863,621375.0],["2020-08-17",10.2681,10.3227,10.1589,10.2863,680600.0],["2020-08-18",10.2499,10.4137,10.1589,10.2681,499600.0],["2020-08-19",10.1953,10.3227,10.1224,10.1224,541950.0],["2020-08-20",10.0496,10.1407,9.9404,9.9404,647775.0],["2020-08-21",9.9404,10.1407,9.8858,9.9768,655900.0],["2020-08-24",9.9768,10.4502,9.8676,10.3955,757025.0],["2020-08-25",10.4684,10.5958,10.1224,10.2681,564325.0],["2020-08-26",10.2317,10.3591,10.0678,10.1771,444325.0],["2020-08-27",10.1589,10.2863,10.086,10.2135,886550.0],["2020-08-28",10.2499,10.3409,10.0678,10.2317,995575.0],["2020-08-31",10.1589,10.2863,9.8676,9.9222,1361350.0],["2020-09-01",9.8494,10.0496,9.7583,9.9404,554375.0],["2020-09-02",9.8858,9.9404,9.7765,9.8858,654750.0],["2020-09-03",9.9222,10.086,9.6491,9.7765,819450.0],["2020-09-04",9.8312,9.9768,9.4488,9.6309,855225.0],["2020-09-08",9.5945,9.7765,9.4852,9.5399,746750.0],["2020-09-09",9.5945,9.6855,9.5217,9.5763,541475.0],["2020-09-10",9.5945,9.6491,9.4124,9.4124,663825.0],["2020-09-11",9.4852,9.4852,9.1393,9.3032,685550.0],["2020-09-14",9.285,9.7765,9.2304,9.6309,903075.0],["2020-09-15",9.6491,9.7401,9.467,9.5035,942275.0],["2020-09-16",9.5763,9.9768,9.467,9.8129,982500.0],["2020-09-17",9.6673,9.7583,9.5581,9.7037,986625.0],["2020-09-18",9.7401,9.8494,9.5945,9.6127,1782250.0],["2020-09-21",9.4852,9.5581,9.1757,9.285,1049075.0],["2020-09-22",9.3578,9.4852,9.2486,9.3214,811275.0],["2020-09-23",9.376,9.5034,8.9937,8.9937,800975.0],["2020-09-24",8.9391,9.2486,8.6478,9.1575,1125650.0],["2020-09-25",9.1393,9.3578,9.0847,9.285,679875.0],["2020-09-28",9.4852,9.7765,9.4488,9.6491,932150.0],["2020-09-29",9.6491,9.7037,9.285,9.467,882425.0],["2020-09-30",9.7103,9.7851,9.4483,9.5232,1008350.0],["2020-10-01",9.5419,9.6728,9.4109,9.6354,619075.0],["2020-10-02",9.3174,9.8225,9.2425,9.7664,799175.0],["2020-10-05",9.8038,9.8974,9.729,9.8599,534750.0],["2020-10-06",9.8974,10.047,9.7103,9.7103,649425.0],["2020-10-07",9.7851,9.8786,9.6728,9.8412,590925.0],["2020-10-08",9.9535,10.1967,9.8974,10.178,713250.0],["2020-10-09",10.1406,10.1967,10.0096,10.1219,769825.0],["2020-10-12",10.0845,10.1593,9.9161,10.0283,569150.0],["2020-10-13",9.9722,10.047,9.8599,9.9535,373425.0],["2020-10-14",9.9348,10.1593,9.8786,9.8786,430500.0],["2020-10-15",9.7851,9.9535,9.7664,9.9348,375825.0],["2020-10-16",9.8599,9.9722,9.729,9.7664,497875.0],["2020-10-19",9.9348,10.0096,9.6728,9.6728,615650.0],["2020-10-20",9.8038,9.9722,9.7103,9.7477,516850.0],["2020-10-21",9.729,9.7664,9.5793,9.729,484450.0],["2020-10-22",9.7103,9.9909,9.7103,9.9535,571400.0],["2020-10-23",10.0283,10.3464,9.9722,10.1219,666225.0],["2020-10-26",9.9722,9.9909,9.6916,9.7477,830275.0],["2020-10-27",9.7664,10.047,9.7477,9.8038,575200.0],["2020-10-28",9.6354,9.6541,9.2799,9.3361,1184150.0],["2020-10-29",9.4296,9.5793,9.1303,9.5419,849300.0],["2020-10-30",9.5419,9.5793,9.3735,9.467,646700.0],["2020-11-02",9.5232,9.9348,9.5045,9.9161,770700.0],["2020-11-03",10.0283,10.3838,9.9909,10.2903,966350.0],["2020-11-04",10.1406,10.3464,9.9161,10.0845,707425.0],["2020-11-05",10.178,10.4961,10.1219,10.1593,865825.0],["2020-11-06",10.1219,10.1967,9.8786,9.9535,509375.0],["2020-11-09",10.5709,11.0386,10.4586,10.7954,2104975.0],["2020-11-10",10.758,11.4128,10.627,11.4128,1391950.0],["2020-11-11",11.469,11.4877,11.0573,11.1883,791075.0],["2020-11-12",11.0012,11.1883,10.889,11.1322,773425.0],["2020-11-13",11.3006,11.6373,11.2257,11.5999,769900.0],["2020-11-16",11.9741,12.1612,11.7683,12.0864,854625.0],["2020-11-17",11.8244,12.1986,11.7122,12.0864,810100.0],["2020-11-18",12.2548,12.5915,11.8806,11.8806,1034875.0],["2020-11-19",11.8057,11.8806,11.469,11.7122,1121850.0],["2020-11-20",11.7309,12.0302,11.6373,11.7309,817400.0],["2020-11-23",11.8806,12.3483,11.8244,12.2173,980975.0],["2020-11-24",12.4793,12.5915,12.2735,12.367,1199800.0],["2020-11-25",12.3483,12.3483,11.9367,12.1051,680450.0],["2020-11-27",12.1238,12.1986,11.9554,12.1051,366225.0],["2020-11-30",12.0677,12.0864,11.5812,11.6748,1050350.0],["2020-12-01",11.8432,12.367,11.8432,11.8993,879075.0],["2020-12-02",11.8806,12.1799,11.8244,12.1051,833425.0],["2020-12-03",12.1238,12.367,12.0302,12.1425,638575.0],["2020-12-04",12.1612,12.6102,12.1238,12.5354,960025.0],["2020-12-07",12.5541,12.5915,12.1051,12.1986,819075.0],["2020-12-08",12.1051,12.6851,12.0864,12.5541,740575.0],["2020-12-09",12.6477,12.6664,12.2735,12.4606,730250.0],["2020-12-10",12.1612,12.3483,12.1051,12.3483,805975.0],["2020-12-11",12.2548,12.4419,12.1425,12.367,588500.0],["2020-12-14",12.5167,12.629,12.1799,12.1986,665425.0],["2020-12-15",12.3296,12.4606,12.1986,12.4231,719950.0],["2020-12-16",12.4044,12.4793,12.1986,12.3109,723300.0],["2020-12-17",12.3857,12.5354,12.2735,12.5167,713225.0],["2020-12-18",12.5167,12.6477,12.1425,12.1799,2200125.0],["2020-12-21",12.0677,12.3109,11.9554,12.049,1039250.0],["2020-12-22",12.1612,12.1612,11.8806,11.9554,838800.0],["2020-12-23",11.9741,12.5728,11.9741,12.4044,1258000.0],["2020-12-24",12.4419,12.498,12.0677,12.2361,661025.0],["2020-12-28",12.3483,12.4793,12.1425,12.1799,1801825.0],["2020-12-29",12.276,12.4489,11.9302,11.9494,1276025.0],["2020-12-30",11.911,12.3336,11.7957,12.1607,881750.0],["2020-12-31",12.1991,12.3528,12.1031,12.2376,741025.0],["2021-01-04",12.3144,12.3144,11.6804,11.8725,1086350.0],["2021-01-05",11.911,12.007,11.7381,11.7573,796250.0],["2021-01-06",11.911,12.5257,11.911,12.1991,1423775.0],["2021-01-07",12.2952,12.4489,12.1607,12.2183,807850.0],["2021-01-08",12.2376,12.4297,12.0454,12.3912,773025.0],["2021-01-11",12.2376,12.372,12.1223,12.1799,443400.0],["2021-01-12",12.2183,12.3336,12.0839,12.2183,507250.0],["2021-01-13",12.1799,12.2568,12.1031,12.1799,432000.0],["2021-01-14",12.2568,12.3912,12.1223,12.2952,492900.0],["2021-01-15",12.276,12.276,12.1031,12.1799,435900.0],["2021-01-19",12.2183,12.2376,12.0647,12.1031,549925.0],["2021-01-20",12.1607,12.2568,12.007,12.2568,668025.0],["2021-01-21",12.1991,12.6026,12.1415,12.4489,838125.0],["2021-01-22",12.3336,12.5641,12.1991,12.5257,677525.0],["2021-01-25",12.4297,12.6218,12.2952,12.3912,678800.0],["2021-01-26",12.5065,12.641,12.3528,12.4489,642650.0],["2021-01-27",12.2568,12.2952,11.7381,11.8149,2530225.0],["2021-01-28",11.8533,12.0454,11.6804,11.9878,1711900.0],["2021-01-29",12.0262,12.0262,11.4115,11.6612,2367850.0],["2021-02-01",11.7573,11.8533,11.5267,11.7573,1764675.0],["2021-02-02",11.8149,12.1223,11.7765,12.0839,1379900.0],["2021-02-03",12.007,12.1223,11.8149,11.8918,1004125.0],["2021-02-04",11.911,12.1031,11.8533,12.0454,864850.0],["2021-02-05",12.0454,12.4105,12.0454,12.3912,1386275.0],["2021-02-08",12.4681,12.5834,12.3144,12.372,914325.0],["2021-02-09",12.3144,12.3528,12.1607,12.3336,765400.0],["2021-02-10",12.6218,12.9484,12.5065,12.8331,1454950.0],["2021-02-11",12.8331,13.006,12.5449,12.7178,880250.0],["2021-02-12",12.7178,12.8715,12.5449,12.7947,659800.0],["2021-02-16",12.9484,13.006,12.7947,12.91,562625.0],["2021-02-17",12.9292,12.9484,12.5834,12.6794,862900.0],["2021-02-18",12.6218,12.7563,12.4681,12.6794,1024600.0],["2021-02-19",13.0444,13.5439,12.8907,13.3326,2114600.0],["2021-02-22",13.3134,14.0242,13.275,13.7937,1713525.0],["2021-02-23",13.7745,13.8129,13.2558,13.4863,1248725.0],["2021-02-24",13.5439,14.1587,13.5439,14.0818,1168225.0],["2021-02-25",14.1971,14.3316,13.5439,13.5439,1101225.0],["2021-02-26",13.5439,13.9858,13.5055,13.8705,963400.0],["2021-03-01",14.1779,14.2355,13.7937,13.8129,805600.0],["2021-03-02",13.7552,13.9858,13.6784,13.8705,948950.0],["2021-03-03",13.9281,14.1971,13.8513,13.9666,706475.0],["2021-03-04",14.005,14.1587,13.64,13.9281,1024100.0],["2021-03-05",14.0434,14.1779,13.275,13.9666,1138600.0],["2021-03-08",14.0242,14.5045,14.0242,14.3508,973175.0],["2021-03-09",14.4853,14.4853,14.1779,14.2355,998625.0],["2021-03-10",14.2547,14.5045,14.2163,14.4084,697725.0],["2021-03-11",14.5621,14.6774,14.37,14.5429,833525.0],["2021-03-12",14.7158,14.8887,14.6005,14.7542,792075.0],["2021-03-15",14.8311,15.0808,14.735,14.8119,1011550.0],["2021-03-16",14.7927,14.8119,14.5621,14.6582,784025.0],["2021-03-17",14.6197,14.8311,14.5045,14.8311,766800.0],["2021-03-18",14.8503,14.8887,14.3508,14.4084,957850.0],["2021-03-19",14.3892,14.7927,14.101,14.4469,1989000.0],["2021-03-22",14.4276,14.4853,14.1779,14.3892,795100.0],["2021-03-23",14.3508,14.5429,14.1203,14.1395,711350.0],["2021-03-24",14.2163,14.6774,14.0626,14.0626,884250.0],["2021-03-25",13.9666,14.3892,13.7552,14.2547,1247975.0],["2021-03-26",14.353,14.4907,14.1564,14.3727,949600.0],["2021-03-29",14.2547,14.4317,14.1171,14.2351,691800.0],["2021-03-30",14.3137,14.6086,14.2744,14.53,1286875.0],["2021-03-31",14.5693,14.6283,14.412,14.412,748475.0],["2021-04-01",14.4514,14.5103,14.353,14.5103,640375.0],["2021-04-05",14.589,14.648,14.353,14.53,512125.0],["2021-04-06",14.53,14.6283,14.412,14.471,553300.0],["2021-04-07",14.5103,14.5103,14.353,14.4514,429225.0],["2021-04-08",14.4317,14.6676,14.353,14.6283,750375.0],["2021-04-09",14.6283,14.8053,14.5693,14.5693,875625.0],["2021-04-12",14.6086,14.6873,14.53,14.589,829700.0],["2021-04-13",14.6086,14.648,14.471,14.6086,367725.0],["2021-04-14",14.5497,14.7659,14.5497,14.6086,462925.0],["2021-04-15",14.6283,14.6873,14.53,14.6283,448725.0],["2021-04-16",14.6873,14.8839,14.6676,14.8643,833125.0],["2021-04-19",14.8642,14.9036,14.4514,14.471,771700.0],["2021-04-20",14.471,14.471,14.1761,14.412,770225.0],["2021-04-21",14.3727,14.6676,14.2547,14.648,400000.0],["2021-04-22",14.6873,14.7856,14.53,14.5497,520950.0],["2021-04-23",14.589,14.8053,14.53,14.7266,469075.0],["2021-04-26",14.7856,14.8839,14.6283,14.6873,465625.0],["2021-04-27",14.8053,15.1002,14.7266,15.0609,833900.0],["2021-04-28",15.1002,15.3361,15.0805,15.3361,1270900.0],["2021-04-29",15.4934,15.4934,15.1395,15.2575,775475.0],["2021-04-30",15.2182,15.3951,15.1788,15.3361,777225.0],["2021-05-03",15.3361,15.4934,15.3165,15.3558,533500.0],["2021-05-04",15.3165,15.4344,15.0412,15.2378,868100.0],["2021-05-05",15.2771,15.5131,15.1199,15.4344,918225.0],["2021-05-06",14.353,14.412,13.4683,13.4879,3402925.0],["2021-05-07",13.6649,14.0581,13.5469,13.9991,1489675.0],["2021-05-10",14.0778,14.1958,13.8418,13.8615,848775.0],["2021-05-11",13.6649,13.7829,13.5076,13.6452,861750.0],["2021-05-12",13.5469,13.6256,13.2717,13.4683,1791900.0],["2021-05-13",13.5469,13.9008,13.4879,13.8025,964400.0],["2021-05-14",13.9598,14.1564,13.8812,14.1171,686875.0],["2021-05-17",14.1564,14.2547,14.0188,14.1958,663850.0],["2021-05-18",14.1761,14.3334,14.1171,14.1564,477450.0],["2021-05-19",14.0188,14.0974,13.8812,14.0581,489750.0],["2021-05-20",14.0188,14.1761,13.9598,14.1368,466325.0],["2021-05-21",14.1564,14.2547,14.0188,14.0385,374150.0],["2021-05-24",14.0385,14.0974,13.8418,14.0581,685000.0],["2021-05-25",14.0581,14.1171,13.9008,13.9598,835675.0],["2021-05-26",13.9402,14.1171,13.8615,13.9991,672350.0],["2021-05-27",14.0778,14.2351,14.0385,14.0778,832150.0],["2021-05-28",14.1171,14.1958,14.0778,14.1368,568250.0],["2021-06-01",14.2154,14.412,14.1761,14.3137,614075.0],["2021-06-02",14.3924,14.53,14.3137,14.4907,807150.0],["2021-06-03",14.4317,14.471,14.3334,14.3727,427025.0],["2021-06-04",14.4514,14.5497,14.353,14.4907,387075.0],["2021-06-07",14.53,14.8249,14.4907,14.8249,840700.0],["2021-06-08",14.8249,15.0019,14.7659,14.9429,1025625.0],["2021-06-09",15.1199,15.2968,15.0215,15.1002,1181700.0],["2021-06-10",15.1985,15.2182,14.9429,14.9626,582150.0],["2021-06-11",14.9232,14.9429,14.6676,14.8446,489750.0],["2021-06-14",14.8642,14.9822,14.8053,14.8446,471825.0],["2021-06-15",14.8446,14.8642,14.5497,14.6676,604150.0],["2021-06-16",14.6676,14.8053,14.6283,14.7463,564400.0],["2021-06-17",15.3361,15.4344,14.9232,15.2378,6323225.0],["2021-06-18",15.0215,15.2968,14.5693,15.2575,4741475.0],["2021-06-21",15.3165,16.0243,15.1395,15.749,24118875.0],["2021-06-22",15.8277,15.9063,15.5721,15.9063,2427400.0],["2021-06-23",15.926,15.9653,15.3361,15.4148,2680450.0],["2021-06-24",15.4738,15.6311,15.3755,15.6114,1379900.0],["2021-06-25",15.6507,15.69,15.4934,15.4934,2490325.0],["2021-06-28",15.5537,15.5738,15.2523,15.4934,946125.0],["2021-06-29",15.192,15.3126,15.0312,15.1317,1687525.0],["2021-06-30",15.1518,15.2121,15.0312,15.192,934100.0],["2021-07-01",15.192,15.3729,15.1317,15.2322,778725.0],["2021-07-02",15.3126,15.3126,14.9509,14.991,959925.0],["2021-07-06",15.0111,15.0111,14.6896,14.7901,1034100.0],["2021-07-07",14.7901,14.8303,14.569,14.6092,917850.0],["2021-07-08",14.4284,14.6695,14.1269,14.5289,1352950.0],["2021-07-09",14.6293,14.8705,14.5489,14.7298,1086675.0],["2021-07-12",14.7298,14.8102,14.6092,14.7298,1206025.0],["2021-07-13",13.1825,13.5844,13.1624,13.3834,11776925.0],["2021-07-14",13.4035,13.5442,13.0016,13.2227,8611200.0],["2021-07-15",13.2026,13.2227,12.8007,12.881,5564750.0],["2021-07-16",12.9212,13.082,12.6801,12.8007,2103600.0],["2021-07-19",12.5595,12.66,12.238,12.4189,3231925.0],["2021-07-20",12.459,12.8007,12.3586,12.7404,1978700.0],["2021-07-21",12.8409,13.082,12.8007,12.881,1004825.0],["2021-07-22",12.9212,12.9212,12.6198,12.6399,853000.0],["2021-07-23",12.7605,12.7806,12.5997,12.6198,880575.0],["2021-07-26",12.6198,13.0418,12.6198,13.0016,1228925.0],["2021-07-27",12.9413,12.9614,12.7002,12.881,1108425.0],["2021-07-28",12.9011,13.0619,12.7806,12.8409,1118850.0],["2021-07-29",13.0016,13.1825,12.9011,13.0418,1465600.0],["2021-07-30",13.0619,13.2227,12.7806,12.881,1296350.0],["2021-08-02",12.9011,13.1021,12.7605,12.8007,993375.0],["2021-08-03",12.7605,12.7806,12.3586,12.7806,1127450.0],["2021-08-04",12.5997,12.7002,12.459,12.6198,1079075.0],["2021-08-05",12.5394,12.8007,12.3787,12.7404,909775.0],["2021-08-06",12.9011,13.0217,12.7203,12.8208,822900.0],["2021-08-09",12.7806,12.9011,12.66,12.8007,1166850.0],["2021-08-10",12.8208,12.9413,12.7002,12.9212,622250.0],["2021-08-11",12.9815,13.082,12.8409,13.082,737200.0],["2021-08-12",13.1021,13.5442,12.9212,13.0418,712475.0],["2021-08-13",13.1222,13.2026,13.0418,13.1021,504825.0],["2021-08-16",13.0016,13.082,12.8609,12.9413,762025.0],["2021-08-17",12.8609,12.9614,12.7203,12.881,573650.0],["2021-08-18",12.8609,13.0217,12.8007,12.8409,541200.0],["2021-08-19",12.66,12.7806,12.4992,12.5595,884000.0],["2021-08-20",12.4992,12.8208,12.459,12.7806,684625.0],["2021-08-23",12.8007,13.0217,12.8007,12.9815,913925.0],["2021-08-24",13.0217,13.2227,12.9815,13.1825,640575.0],["2021-08-25",13.1825,13.303,13.082,13.2428,530950.0],["2021-08-26",13.2428,13.3432,13.0217,13.0619,752875.0],["2021-08-27",13.1624,13.3432,13.082,13.2829,669850.0],["2021-08-30",13.3231,13.3432,13.1021,13.1825,473100.0],["2021-08-31",13.1222,13.3231,13.1222,13.2629,501250.0],["2021-09-01",13.2629,13.2829,13.1021,13.2026,638075.0],["2021-09-02",13.2428,13.2428,13.082,13.1021,525150.0],["2021-09-03",13.1624,13.1624,13.0016,13.082,554950.0],["2021-09-07",13.1021,13.2428,12.9815,12.9815,453875.0],["2021-09-08",13.0016,13.1021,12.8409,12.881,477725.0],["2021-09-09",12.881,13.1021,12.8208,12.9614,494475.0],["2021-09-10",13.0418,13.0418,12.8208,12.8208,462825.0],["2021-09-13",12.9011,13.1021,12.8208,13.082,467200.0],["2021-09-14",13.1624,13.1624,12.9413,12.9614,485700.0],["2021-09-15",12.9614,13.1021,12.9212,13.0619,507700.0],["2021-09-16",13.0619,13.1423,13.0016,13.0217,371325.0],["2021-09-17",13.0217,13.1222,13.0016,13.1021,1409300.0],["2021-09-20",12.9413,13.0418,12.7605,12.9413,665800.0],["2021-09-21",12.9614,13.1222,12.9614,13.0016,492625.0],["2021-09-22",13.0016,13.2629,12.9815,13.2026,585000.0],["2021-09-23",13.2629,13.4236,13.2428,13.2629,962975.0],["2021-09-24",13.2629,13.4035,13.2227,13.3432,1049375.0],["2021-09-27",13.4236,13.5241,13.3834,13.4437,1401175.0],["2021-09-28",13.5241,13.5442,13.2829,13.3231,976475.0],["2021-09-29",13.4035,13.4236,13.283,13.3432,813975.0],["2021-09-30",13.3845,13.4257,13.0545,13.0751,1158575.0],["2021-10-01",13.1164,13.3226,13.0133,13.2607,1049150.0],["2021-10-04",13.1576,13.467,13.137,13.2401,550100.0],["2021-10-05",13.302,13.5288,13.1989,13.4051,642825.0],["2021-10-06",13.302,13.3432,13.137,13.302,572100.0],["2021-10-07",13.3845,13.5701,13.3639,13.3845,830200.0],["2021-10-08",13.4257,13.4876,13.3845,13.4257,437050.0],["2021-10-11",13.5082,13.7351,13.4876,13.5907,629500.0],["2021-10-12",13.6526,13.7351,13.5701,13.7145,519650.0],["2021-10-13",13.7351,13.8382,13.6113,13.6732,972000.0],["2021-10-14",13.8176,13.8588,13.7351,13.8176,386650.0],["2021-10-15",13.9619,14.0032,13.7351,13.7351,486250.0],["2021-10-18",13.7351,13.8794,13.6732,13.7969,377850.0],["2021-10-19",13.8588,13.9001,13.7763,13.8382,306600.0],["2021-10-20",13.8588,14.0444,13.8588,13.9001,482775.0],["2021-10-21",13.9001,14.0032,13.7763,13.9207,666825.0],["2021-10-22",13.9413,13.9619,13.7969,13.8382,429750.0],["2021-10-25",13.8382,13.9826,13.8176,13.8588,899675.0],["2021-10-26",13.3639,13.4876,13.2814,13.2814,5433750.0],["2021-10-27",13.4463,13.467,13.2401,13.2814,3697275.0],["2021-10-28",13.3226,13.3639,13.0958,13.1989,1240950.0],["2021-10-29",13.2401,13.302,13.1782,13.2401,1117650.0],["2021-11-01",13.3226,13.467,13.2814,13.4257,1188950.0],["2021-11-02",13.4464,13.467,13.1576,13.1989,1132175.0],["2021-11-03",13.2607,13.4257,13.1782,13.2401,1017125.0],["2021-11-04",13.3226,13.3639,13.0958,13.137,965850.0],["2021-11-05",13.2195,13.3639,13.1989,13.2607,1020100.0],["2021-11-08",13.3226,13.3639,13.0958,13.137,1531000.0],["2021-11-09",13.1989,13.5082,12.972,13.0133,2095100.0],["2021-11-10",13.0133,13.137,12.7245,12.7658,2166925.0],["2021-11-11",12.9101,13.0958,12.8895,13.0545,1095375.0],["2021-11-12",13.0751,13.0958,12.8689,12.9101,684625.0],["2021-11-15",12.9514,12.9926,12.6627,12.6627,1506925.0],["2021-11-16",12.6833,12.7039,12.4977,12.7039,1256650.0],["2021-11-17",12.5596,12.6627,12.4771,12.6214,1390400.0],["2021-11-18",12.6214,12.6627,12.3533,12.4977,1258950.0],["2021-11-19",12.4358,12.5389,12.3739,12.5183,895400.0],["2021-11-22",12.5596,12.5596,12.4152,12.4564,988775.0],["2021-11-23",12.5183,12.5596,12.3946,12.5389,689600.0],["2021-11-24",12.5183,12.7658,12.4977,12.6627,704425.0],["2021-11-26",12.5596,12.5596,11.8996,12.3533,2083350.0],["2021-11-29",12.4771,12.642,12.1677,12.4152,1287650.0],["2021-11-30",12.2915,12.4152,12.0234,12.1265,1749300.0],["2021-12-01",12.3739,12.4977,11.9615,11.9615,1619200.0],["2021-12-02",12.044,12.4358,12.0233,12.3946,1322550.0],["2021-12-03",12.4152,12.4152,12.1883,12.209,874975.0],["2021-12-06",12.3327,12.6627,12.2502,12.5596,1126650.0],["2021-12-07",12.6214,12.7864,12.5596,12.6627,738125.0],["2021-12-08",12.7245,12.9308,12.6833,12.807,629875.0],["2021-12-09",12.807,12.8483,12.642,12.7452,666100.0],["2021-12-10",12.807,12.8483,12.4564,12.4564,920725.0],["2021-12-13",12.4358,12.4564,12.209,12.3533,1125550.0],["2021-12-14",12.3946,12.5389,12.0852,12.1058,1155075.0],["2021-12-15",12.0646,12.2296,11.9202,12.2296,1640500.0],["2021-12-16",12.3739,12.4152,12.0027,12.0233,1225150.0],["2021-12-17",12.0646,12.1058,11.7965,11.8996,4760000.0],["2021-12-20",11.7965,11.7965,11.1984,11.6315,2707825.0],["2021-12-21",11.8377,12.209,11.8171,12.1677,1387225.0],["2021-12-22",12.1471,12.3739,12.1058,12.2914,983675.0],["2021-12-23",12.3533,12.5596,12.3327,12.4977,638025.0],["2021-12-27",12.5802,12.6008,12.3327,12.5596,1224950.0],["2021-12-28",12.5171,12.7293,12.4959,12.5171,1222800.0],["2021-12-29",12.5171,12.5383,12.3686,12.411,862775.0],["2021-12-30",12.3686,12.6444,12.3474,12.3686,854275.0],["2021-12-31",12.3262,12.4535,12.2201,12.2413,841275.0],["2022-01-03",12.3474,12.6656,12.3474,12.5808,1306425.0],["2022-01-04",12.602,12.6868,12.4535,12.4535,909225.0],["2022-01-05",12.5171,12.5808,12.2625,12.2838,834325.0],["2022-01-06",12.3262,12.411,12.1989,12.305,616675.0],["2022-01-07",12.2838,12.4323,12.2625,12.3262,582475.0],["2022-01-10",12.4747,12.4747,12.305,12.4323,624175.0],["2022-01-11",12.4747,12.6868,12.4323,12.6444,699750.0],["2022-01-12",12.6444,12.7293,12.4323,12.5383,698625.0],["2022-01-13",12.6444,12.7081,12.4323,12.4747,616375.0],["2022-01-14",12.4747,12.4747,12.1989,12.4323,887625.0],["2022-01-18",12.3686,12.4535,12.2201,12.2413,914800.0],["2022-01-19",12.2625,12.3262,12.114,12.114,826875.0],["2022-01-20",12.1989,12.2201,11.8807,11.8807,755575.0],["2022-01-21",11.7958,11.9231,11.6473,11.6685,1004250.0],["2022-01-24",11.52,11.5836,10.926,11.4563,1769575.0],["2022-01-25",11.2866,11.817,11.1805,11.7534,1129775.0],["2022-01-26",11.9231,12.0928,11.6685,11.7746,904625.0],["2022-01-27",11.9443,12.0292,11.5412,11.6473,1019900.0],["2022-01-28",11.6049,11.817,11.3927,11.817,1365400.0],["2022-01-31",11.7958,12.1989,11.7534,12.1989,1176200.0],["2022-02-01",12.1565,12.1989,11.8807,12.0928,925950.0],["2022-02-02",12.0928,12.1565,11.8594,11.9655,814975.0],["2022-02-03",11.8807,11.9231,11.5836,11.5836,1847525.0],["2022-02-04",11.6049,11.6261,11.1593,11.2442,2921150.0],["2022-02-07",11.2866,11.52,11.2018,11.2654,2967125.0],["2022-02-08",11.2654,11.4351,11.2654,11.3291,1473150.0],["2022-02-09",11.3927,11.4988,11.3078,11.3291,1198700.0],["2022-02-10",11.223,11.7534,11.1593,11.3503,1933875.0],["2022-02-11",11.2442,11.4563,11.0533,11.1381,1350325.0],["2022-02-14",11.1381,11.2654,10.9896,10.9896,1428800.0],["2022-02-15",11.1381,11.3503,11.0745,11.3291,925625.0],["2022-02-16",11.3715,11.4351,11.2866,11.3927,791900.0],["2022-02-17",11.2866,11.3927,10.9896,11.032,1053850.0],["2022-02-18",10.9896,11.1593,10.9684,11.1169,1013325.0],["2022-02-22",11.0957,11.0957,10.6289,10.735,1451125.0],["2022-02-23",10.8199,10.8411,10.5865,10.6077,1320050.0],["2022-02-24",10.141,10.9047,10.0986,10.8199,1981575.0],["2022-02-25",10.8623,11.0108,10.735,10.7775,1317625.0],["2022-02-28",10.6714,10.7987,10.5229,10.735,1734200.0],["2022-03-01",10.6926,10.7775,10.4592,10.6926,1213750.0],["2022-03-02",10.7138,10.9684,10.6926,10.9472,755925.0],["2022-03-03",10.9684,11.032,10.7775,10.9047,758450.0],["2022-03-04",10.7562,10.9047,10.6289,10.7775,814425.0],["2022-03-07",10.6926,10.7987,10.6077,10.6289,951375.0],["2022-03-08",10.6289,11.0745,10.5441,10.9896,1629525.0],["2022-03-09",11.0533,11.3291,11.032,11.1381,1197875.0],["2022-03-10",10.9896,11.223,10.926,11.2018,703875.0],["2022-03-11",11.2866,11.3503,11.0745,11.0745,597725.0],["2022-03-14",11.1805,11.2866,10.9684,11.032,1133425.0],["2022-03-15",11.032,11.2018,11.0108,11.1593,1196300.0],["2022-03-16",11.2442,11.4988,11.1593,11.4351,2039400.0],["2022-03-17",11.3503,11.7109,11.3291,11.5412,2800300.0],["2022-03-18",11.4988,11.5624,11.3503,11.4139,2201800.0],["2022-03-21",11.4351,11.4776,11.1805,11.2442,1141600.0],["2022-03-22",11.3715,11.5412,11.3078,11.4139,1024525.0],["2022-03-23",11.3715,11.3927,11.2018,11.223,742900.0],["2022-03-24",11.3291,11.4139,11.2442,11.3503,790600.0],["2022-03-25",11.3715,11.5836,11.3503,11.5836,1261675.0],["2022-03-28",11.5624,11.7746,11.5412,11.7746,1241650.0],["2022-03-29",11.8807,12.0292,11.8382,11.9443,1274725.0],["2022-03-30",11.9443,11.9867,11.7534,11.7746,1250625.0],["2022-03-31",11.7746,11.8594,11.6685,11.7322,1155825.0],["2022-04-01",11.7321,11.8854,11.557,11.6446,1019425.0],["2022-04-04",11.6227,11.7103,11.3819,11.6665,782525.0],["2022-04-05",11.7321,11.7978,11.4257,11.4476,1050800.0],["2022-04-06",11.4257,11.4476,11.1849,11.2068,1253275.0],["2022-04-07",11.2287,11.2944,10.9223,11.0536,1025575.0],["2022-04-08",11.0536,11.2287,10.9661,11.1193,1022700.0],["2022-04-11",11.1193,11.2725,11.0317,11.0317,712700.0],["2022-04-12",11.0098,11.2068,10.8785,10.9879,1074100.0],["2022-04-13",11.0098,11.2287,10.9661,11.1631,962000.0],["2022-04-14",11.2068,11.3163,11.1412,11.2506,647750.0],["2022-04-18",11.2506,11.36,11.2068,11.2287,730625.0],["2022-04-19",11.2506,11.3382,10.8785,10.8785,1293250.0],["2022-04-20",10.9661,11.2068,10.9442,11.1631,840925.0],["2022-04-21",11.2068,11.36,11.0098,11.0317,1292900.0],["2022-04-22",11.0317,11.0974,10.7472,10.7691,1052800.0],["2022-04-25",10.7472,10.7691,10.4626,10.7691,1388925.0],["2022-04-26",10.6815,10.7253,10.3094,10.3313,1319825.0],["2022-04-27",10.3751,10.5283,10.3094,10.397,1574800.0],["2022-04-28",10.5064,10.8128,10.397,10.7909,1003500.0],["2022-04-29",10.7691,10.8347,10.5283,10.5283,1152975.0],["2022-05-02",10.5502,10.7034,10.4407,10.6596,1081800.0],["2022-05-03",10.6596,11.1193,10.6596,11.0974,1073950.0],["2022-05-04",11.1412,11.2944,10.9661,11.2944,1009875.0],["2022-05-05",11.0755,11.4914,11.0755,11.4257,1510675.0],["2022-05-06",11.4257,11.7321,11.2725,11.6446,1357150.0],["2022-05-09",11.5133,11.557,11.3163,11.4695,1350750.0],["2022-05-10",11.6008,11.7759,11.3163,11.5133,1158150.0],["2022-05-11",11.4695,11.8197,11.4476,11.5133,1242600.0],["2022-05-12",11.5133,11.5133,11.0536,11.2725,1373525.0],["2022-05-13",11.3819,11.6665,11.3163,11.5133,1672500.0],["2022-05-16",11.557,11.557,11.2506,11.2506,1601275.0],["2022-05-17",11.3163,11.36,11.1849,11.2944,1122825.0],["2022-05-18",11.2944,11.2944,10.9661,10.9661,1501475.0],["2022-05-19",10.9442,11.0755,10.8347,10.9442,1394575.0],["2022-05-20",11.0317,11.0755,10.7034,10.8128,1449325.0],["2022-05-23",10.8347,11.2287,10.8347,11.1412,1229375.0],["2022-05-24",11.0317,11.163,10.8566,11.1412,780950.0],["2022-05-25",11.1849,11.2944,11.1193,11.2287,948350.0],["2022-05-26",11.2725,11.6008,11.2506,11.5133,907125.0],["2022-05-27",11.5789,11.7978,11.4695,11.7978,623200.0],["2022-05-31",11.8197,11.8197,11.6227,11.6884,574175.0],["2022-06-01",11.754,11.754,11.4914,11.7321,657550.0],["2022-06-02",11.7321,11.8197,11.6446,11.7759,550250.0],["2022-06-03",11.7103,11.8197,11.6008,11.6665,544275.0],["2022-06-06",11.6665,11.8197,11.6008,11.6008,540025.0],["2022-06-07",11.5789,11.8416,11.5133,11.8197,565075.0],["2022-06-08",11.7103,11.7978,11.5789,11.6227,482425.0],["2022-06-09",11.7321,11.8416,11.6008,11.6227,603225.0],["2022-06-10",11.5133,11.5352,11.2287,11.36,711750.0],["2022-06-13",11.0755,11.1631,10.2656,10.2875,1451475.0],["2022-06-14",10.3094,10.397,10.003,10.0905,1192250.0],["2022-06-15",10.2656,10.2656,9.6965,9.9373,1663325.0],["2022-06-16",9.7841,9.7841,9.3244,9.4776,2094050.0],["2022-06-17",9.4558,9.806,9.3463,9.7403,2166450.0],["2022-06-21",9.9592,10.2,9.8716,10.1124,1165000.0],["2022-06-22",10.0905,10.3751,10.0249,10.2875,820050.0],["2022-06-23",10.6158,10.8128,10.4626,10.7909,1271400.0],["2022-06-24",10.8347,11.1631,10.8128,11.1193,1265550.0],["2022-06-27",11.2725,11.2944,11.0098,11.0974,888375.0],["2022-06-28",11.2287,11.2725,10.9442,10.9661,783750.0],["2022-06-29",10.9223,10.9879,10.7034,10.9223,1119175.0],["2022-06-30",10.8347,11.0974,10.7034,10.9004,1553550.0],["2022-07-01",10.7871,11.2177,10.7871,11.127,1746600.0],["2022-07-05",11.0137,11.1723,10.6738,11.1497,1192125.0],["2022-07-06",11.0364,11.195,10.7871,10.8324,1099375.0],["2022-07-07",10.8777,11.0817,10.8777,10.8777,578300.0],["2022-07-08",10.8777,10.9684,10.7418,10.9004,644550.0],["2022-07-11",10.8324,10.9457,10.7418,10.7418,588400.0],["2022-07-12",10.8324,10.991,10.7418,10.9004,508650.0],["2022-07-13",10.7644,10.991,10.7191,10.9684,505025.0],["2022-07-14",10.8324,10.8324,10.6284,10.6964,443525.0],["2022-07-15",10.991,10.991,10.6284,10.9457,555250.0],["2022-07-18",10.991,11.059,10.7191,10.8324,597725.0],["2022-07-19",10.8551,11.2856,10.8551,11.195,891850.0],["2022-07-20",11.2177,11.3536,11.1497,11.331,855000.0],["2022-07-21",11.263,11.5576,11.1723,11.5576,551200.0],["2022-07-22",11.5803,11.6709,11.4216,11.5123,452075.0],["2022-07-25",11.5576,11.6709,11.4669,11.6709,502400.0],["2022-07-26",11.5576,11.6709,11.5123,11.6256,442825.0],["2022-07-27",11.6482,12.0788,11.6029,12.0561,681575.0],["2022-07-28",12.0108,12.3054,12.0108,12.2374,768825.0],["2022-07-29",12.3281,12.3734,12.1468,12.1921,890850.0],["2022-08-01",12.1468,12.3508,12.0335,12.2601,628900.0],["2022-08-02",12.1468,12.1695,11.9202,11.9428,574000.0],["2022-08-03",11.9655,12.1468,11.9428,11.9428,472200.0],["2022-08-04",11.9882,12.1015,11.6256,11.6936,613425.0],["2022-08-05",11.6256,11.6936,11.4216,11.4669,532375.0],["2022-08-08",11.5576,11.6709,11.4443,11.5349,624375.0],["2022-08-09",11.4896,11.5349,11.3536,11.5349,500500.0],["2022-08-10",11.6256,11.7389,11.5576,11.5576,621075.0],["2022-08-11",11.6936,11.7615,11.6029,11.6029,456025.0],["2022-08-12",11.6256,11.6936,11.5576,11.6709,500600.0],["2022-08-15",11.6709,11.7389,11.5803,11.7162,407750.0],["2022-08-16",11.7615,11.8295,11.6936,11.7162,486675.0],["2022-08-17",11.6936,11.7162,11.3536,11.5123,559650.0],["2022-08-18",11.5123,11.6256,11.4896,11.5349,380725.0],["2022-08-19",11.4669,11.5349,11.3536,11.4443,1059825.0],["2022-08-22",11.3536,11.3763,11.059,11.059,1080350.0],["2022-08-23",11.127,11.2856,11.059,11.2403,546375.0],["2022-08-24",11.2856,11.331,11.1497,11.263,539625.0],["2022-08-25",11.3083,11.4669,11.263,11.399,440350.0],["2022-08-26",11.4669,11.4896,11.2403,11.3083,544250.0],["2022-08-29",11.2177,11.331,11.1497,11.2403,395250.0],["2022-08-30",11.263,11.3083,10.9457,11.0137,856275.0],["2022-08-31",11.1043,11.1723,10.9684,10.991,463650.0],["2022-09-01",10.9457,10.9684,10.5605,10.7871,878775.0],["2022-09-02",10.9231,10.991,10.7644,10.8097,450025.0],["2022-09-06",10.8777,10.9004,10.6284,10.7191,754875.0],["2022-09-07",10.6964,10.9231,10.5831,10.9231,427775.0],["2022-09-08",10.8777,10.991,10.7644,10.9457,333400.0],["2022-09-09",11.0817,11.2177,11.0364,11.2177,352525.0],["2022-09-12",11.331,11.4216,11.1497,11.2177,376200.0],["2022-09-13",11.0364,11.1497,10.9231,11.0364,910775.0],["2022-09-14",11.0817,11.127,10.991,11.127,451475.0],["2022-09-15",11.059,11.263,10.8324,10.8777,439975.0],["2022-09-16",10.8324,10.9004,10.6511,10.9004,1272200.0],["2022-09-19",10.8551,10.991,10.7418,10.9231,388775.0],["2022-09-20",10.8551,10.9231,10.7644,10.8777,355525.0],["2022-09-21",10.8777,10.9684,10.6058,10.6058,555625.0],["2022-09-22",10.5378,10.5605,9.9939,9.9939,1276650.0],["2022-09-23",9.9486,9.9486,9.4047,9.518,1263850.0],["2022-09-26",9.4954,9.6087,8.5662,8.7475,1824275.0],["2022-09-27",8.9061,8.9288,8.3849,8.5435,1162925.0],["2022-09-28",8.6115,8.9288,8.4756,8.7022,1512250.0],["2022-09-29",8.6342,8.6569,7.7277,7.8637,1959150.0],["2022-09-30",7.959,8.1973,7.8875,7.9114,1192525.0],["2022-10-03",7.9828,8.1973,7.5777,8.1258,1545275.0],["2022-10-04",8.3641,8.8884,8.3641,8.8645,1529025.0],["2022-10-05",8.8407,8.8407,8.0543,8.3641,1200250.0],["2022-10-06",8.3641,8.4594,7.9352,7.9352,2117150.0],["2022-10-07",7.9114,7.9828,7.5301,7.6016,2570400.0],["2022-10-10",7.7207,8.0067,7.3633,7.3633,1247625.0],["2022-10-11",7.3871,8.0305,7.2203,7.9352,2034825.0],["2022-10-12",7.959,8.0067,7.5063,7.8399,1469225.0],["2022-10-13",7.5777,7.8399,7.3633,7.7445,1929875.0],["2022-10-14",7.7445,7.8875,7.4824,7.4824,939550.0],["2022-10-17",7.5777,7.7922,7.4109,7.5063,1182900.0],["2022-10-18",7.6731,8.0305,7.6492,7.8875,2356925.0],["2022-10-19",7.7445,7.7922,7.5777,7.6731,836475.0],["2022-10-20",7.6254,7.7445,7.5301,7.5539,756725.0],["2022-10-21",7.6492,7.7445,7.5063,7.6969,695350.0],["2022-10-24",7.7207,7.8399,7.5777,7.6969,875950.0],["2022-10-25",7.7207,8.1735,7.5301,8.1496,1151325.0],["2022-10-26",8.1735,8.4356,8.102,8.2688,1015900.0],["2022-10-27",8.3403,8.6024,8.2926,8.3879,1073375.0],["2022-10-28",8.5071,8.6024,8.3403,8.5309,1542300.0],["2022-10-31",8.5071,8.6739,8.3641,8.4833,1226975.0],["2022-11-01",8.5786,8.6977,8.4118,8.4594,957650.0],["2022-11-02",8.3343,8.6322,8.1437,8.376,1563400.0],["2022-11-03",8.2688,8.2688,7.8339,8.0186,1632200.0],["2022-11-04",8.1616,8.5488,8.1318,8.5011,1078300.0],["2022-11-07",8.5488,8.7215,8.4416,8.6798,823800.0],["2022-11-08",8.7871,8.799,8.5905,8.6381,902500.0],["2022-11-09",8.519,9.2637,8.4356,9.1147,1250500.0],["2022-11-10",9.4066,9.919,9.3828,9.8832,1645000.0],["2022-11-11",9.6688,10.0441,9.5913,9.9726,1168500.0],["2022-11-14",9.919,10.062,9.6866,9.8296,1180900.0],["2022-11-15",10.0381,10.1215,9.7283,9.8713,1098700.0],["2022-11-16",9.8237,9.8951,9.6926,9.776,981100.0],["2022-11-17",9.5437,9.6092,9.3649,9.4662,1324400.0],["2022-11-18",9.5913,9.6509,9.3471,9.4841,1360900.0],["2022-11-21",9.5258,9.6569,9.4245,9.5913,727200.0],["2022-11-22",9.633,9.7403,9.5675,9.6449,726900.0],["2022-11-23",9.633,9.8177,9.5734,9.7164,627500.0],["2022-11-25",9.6211,9.8296,9.6211,9.776,447700.0],["2022-11-28",9.6926,9.7641,9.5734,9.5794,698200.0],["2022-11-29",9.5615,9.6986,9.5198,9.6449,671700.0],["2022-11-30",9.5973,9.77,9.4424,9.77,1806200.0],["2022-12-01",9.8237,10.1454,9.7939,9.8415,1432300.0],["2022-12-02",9.6926,9.8892,9.496,9.8773,1231100.0],["2022-12-05",9.8117,9.8356,9.5377,9.6151,897500.0],["2022-12-06",9.6271,9.6628,9.4364,9.5377,867500.0],["2022-12-07",9.502,9.6688,9.4364,9.5615,1689800.0],["2022-12-08",9.5734,9.6807,9.5615,9.6151,676500.0],["2022-12-09",9.6152,9.776,9.5317,9.633,571000.0],["2022-12-12",9.6152,9.633,9.5139,9.6211,575300.0],["2022-12-13",9.8951,10.0381,9.633,9.639,878100.0],["2022-12-14",9.6271,9.6866,9.5139,9.6509,1306300.0],["2022-12-15",9.5794,9.6152,9.4781,9.5973,873400.0],["2022-12-16",9.5198,9.6866,9.4722,9.5079,2165900.0],["2022-12-19",9.5079,9.6926,9.4662,9.5377,1095900.0],["2022-12-20",9.496,9.5258,9.2637,9.4483,981800.0],["2022-12-21",9.5139,9.7283,9.5139,9.5556,1020200.0],["2022-12-22",9.5258,9.5734,9.3649,9.5377,834700.0],["2022-12-23",9.5437,9.6449,9.5437,9.6092,719500.0],["2022-12-27",9.639,9.639,9.5258,9.5734,617200.0],["2022-12-28",9.5734,9.6211,9.2279,9.2518,880100.0],["2022-12-29",9.2994,9.5496,9.2815,9.4662,775900.0],["2022-12-30",9.359,9.4424,9.3232,9.3947,1073700.0],["2023-01-03",9.5615,9.7283,9.4841,9.6509,1540100.0],["2023-01-04",9.8674,9.9664,9.7004,9.7499,1195700.0],["2023-01-05",9.688,9.8674,9.6633,9.8365,681200.0],["2023-01-06",9.8612,9.9478,9.787,9.9107,913100.0],["2023-01-09",9.9417,10.1644,9.9169,10.0654,1255400.0],["2023-01-10",10.0778,10.2572,9.9664,10.2448,969800.0],["2023-01-11",10.3376,10.5541,10.3067,10.5046,814900.0],["2023-01-12",10.6098,10.7954,10.517,10.7706,773900.0],["2023-01-13",10.7212,10.8016,10.6222,10.783,686900.0],["2023-01-17",10.8263,10.9501,10.7892,10.814,646600.0],["2023-01-18",10.8449,11.0181,10.8201,10.882,682100.0],["2023-01-19",10.7583,10.9501,10.7026,10.9253,570400.0],["2023-01-20",10.9377,11.0243,10.8201,10.9995,1242500.0],["2023-01-23",11.0429,11.0429,10.9315,10.9501,527000.0],["2023-01-24",11.0243,11.0243,10.8573,10.9501,419500.0],["2023-01-25",10.8882,10.9686,10.8511,10.8882,434300.0],["2023-01-26",10.9624,11.0367,10.9067,11.0305,618700.0],["2023-01-27",11.0367,11.1356,11.0057,11.08,715200.0],["2023-01-30",11.0429,11.0923,10.882,10.9377,667400.0],["2023-01-31",10.9872,11.0985,10.9501,11.0985,827900.0],["2023-02-01",11.1356,11.414,11.049,11.3089,767700.0],["2023-02-02",11.3831,11.5501,11.3584,11.4573,847300.0],["2023-02-03",11.0243,11.08,10.8201,10.882,7869500.0],["2023-02-06",10.814,10.9253,10.4861,10.5046,6186500.0],["2023-02-07",10.4489,10.6098,10.3623,10.5727,1830200.0],["2023-02-08",10.5479,10.7335,10.4551,10.6469,1614300.0],["2023-02-09",10.5665,10.814,10.3314,10.3685,1741700.0],["2023-02-10",10.4428,10.5851,10.3995,10.4799,1771400.0],["2023-02-13",10.4861,10.6902,10.4737,10.6902,1333000.0],["2023-02-14",10.6655,10.7088,10.4489,10.5727,1234700.0],["2023-02-15",10.4923,10.5727,10.4675,10.5417,839900.0],["2023-02-16",10.4304,10.684,10.4056,10.5974,869100.0],["2023-02-17",10.616,10.6345,10.4984,10.616,711000.0],["2023-02-21",10.5232,10.5727,10.3067,10.35,988300.0],["2023-02-22",10.3933,10.5108,10.3562,10.4489,1098900.0],["2023-02-23",10.5294,10.5727,10.4118,10.4675,1012400.0],["2023-02-24",10.3685,10.4428,10.2757,10.3252,760100.0],["2023-02-27",10.4118,10.4675,10.2757,10.3128,736200.0],["2023-02-28",10.2634,10.3438,10.2262,10.251,1015400.0],["2023-03-01",10.22,10.2634,9.9602,9.9788,1343500.0],["2023-03-02",9.9293,10.0097,9.8303,9.9973,1205500.0],["2023-03-03",10.0406,10.1706,10.0097,10.1149,792800.0],["2023-03-06",10.1334,10.2077,10.0345,10.0716,870500.0],["2023-03-07",10.0716,10.1273,9.8365,9.8984,1261600.0],["2023-03-08",9.9417,9.9478,9.7684,9.9107,849700.0],["2023-03-09",9.9293,9.954,9.5767,9.5767,1083100.0],["2023-03-10",9.5581,9.5828,9.0632,9.0879,1518100.0],["2023-03-13",8.9023,9.0137,8.692,8.8961,1569000.0],["2023-03-14",9.1189,9.3787,9.0446,9.1931,1199400.0],["2023-03-15",8.9828,8.9828,8.6549,8.8528,1244700.0],["2023-03-16",8.7848,8.9518,8.5992,8.8528,1795800.0],["2023-03-17",8.7848,8.859,8.4569,8.4755,3317500.0],["2023-03-20",8.525,8.6858,8.5064,8.5126,1223700.0],["2023-03-21",8.6982,8.859,8.6858,8.7167,1140100.0],["2023-03-22",8.6858,8.791,8.5064,8.5064,941100.0],["2023-03-23",8.5992,8.7415,8.2961,8.3022,991200.0],["2023-03-24",8.2837,8.6178,8.1847,8.593,1126200.0],["2023-03-27",8.7044,8.7786,8.6239,8.7229,1089500.0],["2023-03-28",8.7106,8.7539,8.6425,8.692,715300.0],["2023-03-29",8.8095,8.8405,8.76,8.7972,1097300.0],["2023-03-30",8.9023,8.9209,8.8281,8.8961,1488700.0],["2023-03-31",8.9085,9.1065,8.8652,9.1003,2163500.0],["2023-04-03",9.0487,9.2099,8.9262,8.9778,1752500.0],["2023-04-04",9.0036,9.0229,8.8294,8.9971,1299800.0],["2023-04-05",8.8939,9.2357,8.8939,9.1454,1387600.0],["2023-04-06",9.197,9.2293,9.1196,9.1454,692200.0],["2023-04-10",9.1648,9.2035,8.7262,8.9068,1306600.0],["2023-04-11",8.9455,9.0487,8.9068,8.9778,903500.0],["2023-04-12",9.139,9.1454,8.9262,8.9584,867100.0],["2023-04-13",8.9326,8.9778,8.8101,8.9133,771300.0],["2023-04-14",8.9713,9.0036,8.7327,8.8101,897800.0],["2023-04-17",8.8036,9.0358,8.7262,8.9713,886000.0],["2023-04-18",8.9713,9.0036,8.8552,8.9455,617100.0],["2023-04-19",8.8681,9.0681,8.8488,9.0358,1118300.0],["2023-04-20",8.9649,9.0229,8.9068,9.0229,751500.0],["2023-04-21",8.9778,9.0487,8.8552,9.0358,907000.0],["2023-04-24",8.9649,8.9842,8.7778,8.9262,1030800.0],["2023-04-25",8.8746,8.9133,8.6811,8.7004,775800.0],["2023-04-26",8.7133,8.9197,8.6617,8.7391,893400.0],["2023-04-27",8.7907,8.9455,8.7907,8.9391,817200.0],["2023-04-28",8.9713,9.0745,8.9326,8.9842,1467300.0],["2023-05-01",8.9778,9.0294,8.823,8.8552,1066100.0],["2023-05-02",8.694,8.694,7.9716,8.0555,3387000.0],["2023-05-03",8.0942,8.178,7.9458,7.9458,2291700.0],["2023-05-04",7.9136,7.9136,7.5718,7.5718,2382700.0],["2023-05-05",7.6814,7.8297,7.5847,7.6427,1540100.0],["2023-05-08",7.7072,7.7136,7.546,7.6427,1174400.0],["2023-05-09",7.5653,7.6556,7.5266,7.5847,1014400.0],["2023-05-10",7.7136,7.7394,7.546,7.6363,1057400.0],["2023-05-11",7.5524,7.6685,7.475,7.6685,916200.0],["2023-05-12",7.6943,7.7201,7.6492,7.6621,774200.0],["2023-05-15",7.6943,7.791,7.6685,7.7072,991000.0],["2023-05-16",7.7072,7.7394,7.6492,7.6685,1620100.0],["2023-05-17",7.733,7.9587,7.7265,7.9265,1591800.0],["2023-05-18",7.9394,7.9974,7.8555,7.9781,825800.0],["2023-05-19",8.049,8.0619,7.8491,7.9394,691600.0],["2023-05-22",7.9394,8.0103,7.8813,7.9652,704300.0],["2023-05-23",7.9845,8.2038,7.9652,8.0168,836300.0],["2023-05-24",7.9781,7.9781,7.7523,7.7588,782800.0],["2023-05-25",7.7394,7.7652,7.4621,7.5911,946400.0],["2023-05-26",7.5976,7.9587,7.5331,7.9329,925200.0],["2023-05-30",8.0619,8.1651,8.0232,8.0942,1163000.0],["2023-05-31",8.0942,8.12,7.9523,8.0232,918700.0],["2023-06-01",8.0619,8.3264,8.0297,8.2941,1113300.0],["2023-06-02",8.3844,8.5521,8.3264,8.5263,1269300.0],["2023-06-05",8.5005,8.5134,8.3393,8.4102,627600.0],["2023-06-06",8.3522,8.6682,8.3457,8.5972,888400.0],["2023-06-07",8.6424,8.7714,8.5972,8.7198,974700.0],["2023-06-08",8.694,8.8165,8.6295,8.7843,963700.0],["2023-06-09",8.7649,8.7907,8.6875,8.7843,697500.0],["2023-06-12",8.7972,8.9842,8.7778,8.9713,791400.0],["2023-06-13",8.9971,9.0938,8.9907,9.0165,1038700.0],["2023-06-14",9.081,9.1325,8.8939,8.9907,998800.0],["2023-06-15",8.952,9.1068,8.952,9.0552,1065000.0],["2023-06-16",9.1196,9.1261,8.9004,9.0616,2429100.0],["2023-06-20",9.0165,9.0229,8.9004,8.9262,1538300.0],["2023-06-21",8.9326,9.0358,8.8617,8.9907,902100.0],["2023-06-22",8.8036,8.8101,8.5714,8.7004,1596500.0],["2023-06-23",8.6166,8.6617,8.4747,8.494,1802100.0],["2023-06-26",8.5198,8.7391,8.5198,8.6424,1041000.0],["2023-06-27",8.623,8.7778,8.5972,8.7649,780600.0],["2023-06-28",8.7714,8.8552,8.7262,8.8423,661000.0],["2023-06-29",8.8617,8.9197,8.8101,8.8939,942900.0],["2023-06-30",8.9907,8.9971,8.8617,8.952,1352400.0],["2023-07-03",8.912,8.952,8.7987,8.8653,629000.0],["2023-07-05",8.812,8.812,8.612,8.612,1165200.0],["2023-07-06",8.4987,8.4987,8.2254,8.3654,999700.0],["2023-07-07",8.352,8.6387,8.3321,8.572,863100.0],["2023-07-10",8.512,8.6987,8.512,8.6453,608400.0],["2023-07-11",8.6853,8.792,8.6653,8.7053,766600.0],["2023-07-12",8.852,8.892,8.7853,8.8253,778000.0],["2023-07-13",8.852,8.9853,8.8453,8.9453,548600.0],["2023-07-14",8.8853,8.9053,8.7387,8.8253,1083200.0],["2023-07-17",8.852,8.852,8.7053,8.8253,574200.0],["2023-07-18",8.8453,9.012,8.832,8.932,1140400.0],["2023-07-19",8.9986,9.0853,8.9853,9.0719,772000.0],["2023-07-20",9.0653,9.0653,8.8986,8.9186,503900.0],["2023-07-21",8.9853,8.992,8.8653,8.8853,526600.0],["2023-07-24",8.8586,9.0653,8.8586,9.0186,883400.0],["2023-07-25",9.0186,9.1386,8.972,9.0386,626600.0],["2023-07-26",9.0719,9.2519,9.0719,9.1519,935100.0],["2023-07-27",9.1986,9.2852,9.0253,9.0719,932800.0],["2023-07-28",9.1453,9.1786,8.9786,9.0653,807300.0],["2023-07-31",9.0919,9.1186,8.892,8.9386,1129100.0],["2023-08-01",8.9986,9.3186,8.8986,9.1253,1345400.0],["2023-08-02",9.0786,9.1053,8.912,9.0719,1126800.0],["2023-08-03",8.992,8.9986,8.7653,8.7787,1095300.0],["2023-08-04",8.7853,9.0653,8.7853,9.0453,770800.0],["2023-08-07",9.0453,9.1586,9.0186,9.1386,631200.0],["2023-08-08",9.0453,9.1786,8.912,9.1719,688400.0],["2023-08-09",9.1319,9.1919,9.012,9.0453,809400.0],["2023-08-10",9.1519,9.1719,8.9853,9.0253,715200.0],["2023-08-11",8.9986,9.012,8.912,8.9586,503800.0],["2023-08-14",8.952,8.9586,8.792,8.8053,635800.0],["2023-08-15",8.7453,8.7853,8.6787,8.7053,692000.0],["2023-08-16",8.6653,8.712,8.5987,8.6053,670300.0],["2023-08-17",8.612,8.7053,8.5387,8.5654,610100.0],["2023-08-18",8.4654,8.652,8.4454,8.6453,1056500.0],["2023-08-21",8.6387,8.6453,8.4854,8.572,607800.0],["2023-08-22",8.5987,8.6253,8.492,8.5254,766900.0],["2023-08-23",8.5654,8.7587,8.5254,8.732,583100.0],["2023-08-24",8.7587,8.8653,8.6987,8.7853,734700.0],["2023-08-25",8.7986,8.892,8.732,8.7986,684300.0],["2023-08-28",8.8853,9.1119,8.832,9.0719,1234500.0],["2023-08-29",9.0653,9.2186,9.012,9.1719,953000.0],["2023-08-30",9.1786,9.1786,9.0786,9.1119,688500.0],["2023-08-31",9.1586,9.2053,9.1253,9.1786,1886300.0],["2023-09-01",9.2186,9.2919,9.2053,9.2053,534800.0],["2023-09-05",9.0919,9.1053,8.9386,9.0253,910300.0],["2023-09-06",9.0053,9.0786,8.9053,8.9253,763500.0],["2023-09-07",8.9386,8.9986,8.8853,8.9186,595400.0],["2023-09-08",8.9453,9.0586,8.9186,8.9586,540300.0],["2023-09-11",9.012,9.0719,8.9586,9.0453,559000.0],["2023-09-12",9.0519,9.1653,9.0186,9.1053,668400.0],["2023-09-13",9.1453,9.1719,9.0186,9.1386,922500.0],["2023-09-14",9.1653,9.3452,9.1453,9.2852,1010100.0],["2023-09-15",9.2319,9.3319,9.1653,9.3119,2271900.0],["2023-09-18",9.2786,9.4652,9.2452,9.3319,831200.0],["2023-09-19",9.3386,9.4919,9.3319,9.3452,887300.0],["2023-09-20",9.3919,9.4452,9.2652,9.2719,677100.0],["2023-09-21",9.1853,9.2053,8.932,8.932,716300.0],["2023-09-22",8.9653,9.1119,8.9453,9.0586,673800.0],["2023-09-25",9.0319,9.0786,8.9253,8.952,636000.0],["2023-09-26",8.912,8.9186,8.692,8.6987,1111600.0],["2023-09-27",8.7253,8.8453,8.6387,8.652,910100.0],["2023-09-28",8.6253,8.752,8.5654,8.692,1090500.0],["2023-09-29",8.7853,8.9186,8.7587,8.8253,1832500.0],["2023-10-02",8.7356,8.7701,8.4527,8.5286,1693600.0],["2023-10-03",8.4734,8.501,8.2112,8.294,1242500.0],["2023-10-04",8.3354,8.363,7.9835,8.225,1507600.0],["2023-10-05",8.1767,8.3837,8.1008,8.3216,1119000.0],["2023-10-06",8.2388,8.4182,8.2043,8.294,921800.0],["2023-10-09",8.225,8.5148,8.1974,8.4803,542900.0],["2023-10-10",8.501,8.5355,8.432,8.4527,581000.0],["2023-10-11",8.5079,8.5838,8.4734,8.5769,702400.0],["2023-10-12",8.5286,8.5424,8.2871,8.3768,1030600.0],["2023-10-13",8.432,8.4734,8.2319,8.2733,758200.0],["2023-10-16",8.3009,8.432,8.2457,8.3837,900200.0],["2023-10-17",8.3285,8.3906,8.2388,8.2457,1256800.0],["2023-10-18",8.1698,8.1905,7.88,7.9076,1322600.0],["2023-10-19",7.8386,7.8938,7.5764,7.5971,1496400.0],["2023-10-20",7.6109,7.6937,7.5212,7.5281,1121500.0],["2023-10-23",7.4522,7.5074,7.2866,7.3763,1151700.0],["2023-10-24",7.2797,7.3211,7.0658,7.1486,1951300.0],["2023-10-25",7.0658,7.1279,6.7829,6.8036,2446000.0],["2023-10-26",6.8381,7.052,6.8381,6.9554,2131700.0],["2023-10-27",7.0175,7.1141,6.8174,6.8657,1425500.0],["2023-10-30",6.9347,6.9899,6.8243,6.9347,2013600.0],["2023-10-31",7.1348,8.225,7.1348,8.0111,5041200.0],["2023-11-01",8.0456,8.4251,7.9904,8.4182,2340800.0],["2023-11-02",8.6252,8.8598,8.5631,8.8391,1914800.0],["2023-11-03",9.0392,9.1634,8.984,9.1151,1553400.0],["2023-11-06",9.1151,9.1427,8.9495,9.0323,982000.0],["2023-11-07",8.984,9.0668,8.9081,9.0668,794500.0],["2023-11-08",9.0668,9.1151,8.9495,9.053,696600.0],["2023-11-09",9.0737,9.1703,8.8391,8.8736,798300.0],["2023-11-10",8.9633,9.0047,8.9081,8.9633,528700.0],["2023-11-13",8.9081,9.0047,8.8529,8.984,593700.0],["2023-11-14",9.26,9.4049,9.191,9.3428,881100.0],["2023-11-15",9.3428,9.4601,9.2945,9.4049,1027100.0],["2023-11-16",9.4394,9.467,9.2531,9.3428,740200.0],["2023-11-17",9.4325,9.5222,9.398,9.5222,790500.0],["2023-11-20",9.4739,9.6188,9.4394,9.5912,587700.0],["2023-11-21",9.5567,9.6119,9.5015,9.5429,664500.0],["2023-11-22",9.605,9.6395,9.5153,9.5705,517100.0],["2023-11-24",9.5774,9.6188,9.4739,9.4808,246700.0],["2023-11-27",9.4532,9.5015,9.3773,9.4256,586700.0],["2023-11-28",9.3704,9.5015,9.3083,9.4739,743200.0],["2023-11-29",9.5774,9.6602,9.5567,9.5705,882900.0],["2023-11-30",9.5636,9.6119,9.536,9.5636,615300.0],["2023-12-01",9.5498,9.743,9.4946,9.6809,2063200.0],["2023-12-04",9.6188,9.7085,9.5774,9.6671,962800.0],["2023-12-05",9.6602,9.7085,9.605,9.6602,1813200.0],["2023-12-06",9.7085,9.7292,9.4325,9.4463,1364300.0],["2023-12-07",9.4808,9.5291,9.3911,9.5222,943300.0],["2023-12-08",9.4601,9.6326,9.4601,9.5429,1100600.0],["2023-12-11",9.4946,9.5912,9.4049,9.4187,1040600.0],["2023-12-12",9.4049,9.5843,9.3635,9.5153,1323500.0],["2023-12-13",9.6188,9.8879,9.5912,9.7844,4823600.0],["2023-12-14",10.0259,10.0673,9.8879,9.9155,2209000.0],["2023-12-15",9.9707,9.9707,9.7499,9.9017,5465900.0],["2023-12-18",9.9224,9.9707,9.7154,9.7361,1594700.0],["2023-12-19",9.7844,9.9155,9.7085,9.812,4392100.0],["2023-12-20",9.7775,10.0328,9.7499,9.7844,2311100.0],["2023-12-21",9.8603,9.881,9.7154,9.7982,5654700.0],["2023-12-22",9.812,9.9086,9.6809,9.7154,2207800.0],["2023-12-26",9.7637,9.8534,9.743,9.8258,805300.0],["2023-12-27",9.8741,9.8741,9.7706,9.8189,963700.0],["2023-12-28",9.7637,9.8258,9.7637,9.7913,944000.0],["2023-12-29",9.7292,9.7775,9.6119,9.6119,1075400.0],["2024-01-02",9.5912,9.6188,9.4946,9.5912,1603300.0],["2024-01-03",9.4946,9.4946,9.26,9.4118,1718200.0],["2024-01-04",9.4463,9.5015,9.3773,9.3842,1661700.0],["2024-01-05",9.3566,9.5705,9.3359,9.5291,1034200.0],["2024-01-08",9.5429,9.7844,9.5015,9.7775,1046400.0],["2024-01-09",9.6809,9.8051,9.6395,9.7706,1507600.0],["2024-01-10",9.7706,9.7913,9.6464,9.6878,2067800.0],["2024-01-11",9.5809,9.7235,9.4954,9.6736,1880400.0],["2024-01-12",9.695,9.8946,9.6379,9.6878,1313200.0],["2024-01-16",9.5809,9.6237,9.4169,9.5167,1247200.0],["2024-01-17",9.3742,9.5381,9.3243,9.3956,1442400.0],["2024-01-18",9.4312,9.5809,9.3884,9.5809,1226700.0],["2024-01-19",9.6094,9.6451,9.4811,9.6237,1381200.0],["2024-01-22",9.6593,9.7092,9.4811,9.5025,1256800.0],["2024-01-23",9.5096,9.5524,9.4241,9.5453,850700.0],["2024-01-24",9.588,9.695,9.531,9.5381,704100.0],["2024-01-25",9.6736,9.7306,9.5952,9.6807,789300.0],["2024-01-26",9.7235,9.7805,9.6664,9.6664,711800.0],["2024-01-29",9.695,9.752,9.6237,9.7306,1693000.0],["2024-01-30",9.5096,9.5524,9.0962,9.1033,3881000.0],["2024-01-31",9.0748,9.1389,8.8752,8.8823,1820500.0],["2024-02-01",8.9251,9.1674,8.7469,9.1674,1930900.0],["2024-02-02",8.9892,9.0605,8.9037,8.9607,1543100.0],["2024-02-05",8.8324,8.8752,8.6328,8.7825,1557900.0],["2024-02-06",8.697,8.9536,8.6827,8.9465,1494800.0],["2024-02-07",9.0035,9.0035,8.6399,8.6756,1119400.0],["2024-02-08",8.7112,8.811,8.6114,8.7611,846300.0],["2024-02-09",8.7397,8.8894,8.7112,8.8823,706600.0],["2024-02-12",8.9037,9.1746,8.8823,9.1461,923100.0],["2024-02-13",8.811,8.9179,8.7183,8.7896,1270200.0],["2024-02-14",8.8894,8.9536,8.8039,8.9322,797600.0],["2024-02-15",9.0249,9.2601,9.0249,9.2031,1374400.0],["2024-02-16",9.089,9.2672,9.0177,9.1532,1031900.0],["2024-02-20",9.0534,9.1318,8.9821,9.089,839200.0],["2024-02-21",9.089,9.1461,9.032,9.1033,554100.0],["2024-02-22",9.0463,9.2173,9.0391,9.1888,777700.0],["2024-02-23",9.1674,9.2744,9.1033,9.1603,623200.0],["2024-02-26",9.1318,9.2173,9.0177,9.0177,894600.0],["2024-02-27",9.089,9.1104,8.9322,9.0676,1348800.0],["2024-02-28",9.0249,9.0249,8.8823,8.9251,1747200.0],["2024-02-29",9.0463,9.1247,8.9821,9.032,876400.0],["2024-03-01",9.032,9.1104,8.9678,9.0962,781000.0],["2024-03-04",9.1175,9.1532,9.032,9.0676,987200.0],["2024-03-05",9.0177,9.1247,8.9964,9.0819,702700.0],["2024-03-06",9.1532,9.1674,9.0463,9.1461,895900.0],["2024-03-07",9.2031,9.2815,9.0819,9.1318,861800.0],["2024-03-08",9.2316,9.367,9.0962,9.1318,1195300.0],["2024-03-11",9.1033,9.2672,9.1033,9.1888,972400.0],["2024-03-12",9.1817,9.2387,9.0962,9.2245,1087200.0],["2024-03-13",9.2173,9.31,9.2102,9.2601,1617800.0],["2024-03-14",9.2031,9.253,8.9678,9.0177,1150600.0],["2024-03-15",8.9465,9.1603,8.9465,9.1033,3962600.0],["2024-03-18",9.1033,9.1746,9.0391,9.0391,1183800.0],["2024-03-19",9.0391,9.1033,8.9037,9.032,881800.0],["2024-03-20",9.032,9.2601,8.9964,9.1817,601100.0],["2024-03-21",9.2316,9.4027,9.196,9.31,1159700.0],["2024-03-22",9.3385,9.3813,9.2245,9.2316,651500.0],["2024-03-25",9.2672,9.3528,9.253,9.2815,806100.0],["2024-03-26",9.31,9.3243,9.1603,9.1817,795000.0],["2024-03-27",9.253,9.3884,9.253,9.3813,989900.0],["2024-03-28",9.4098,9.4882,9.3884,9.4383,1520700.0],["2024-04-01",9.4526,9.474,9.3385,9.4169,1330500.0],["2024-04-02",9.3314,9.4169,9.1746,9.2316,2102300.0],["2024-04-03",9.1725,9.2538,9.0839,9.1947,1585900.0],["2024-04-04",9.2538,9.3128,9.143,9.1651,985100.0],["2024-04-05",9.1282,9.2094,9.0617,9.1208,889400.0],["2024-04-08",9.1651,9.2464,9.0839,9.1799,702300.0],["2024-04-09",9.2316,9.3793,9.1725,9.3793,857800.0],["2024-04-10",9.0987,9.1947,8.722,8.8254,2329800.0],["2024-04-11",8.8993,8.9731,8.7737,8.9436,999900.0],["2024-04-12",8.8993,8.9657,8.8254,8.8549,610100.0],["2024-04-15",8.8402,8.8993,8.6334,8.7737,1032400.0],["2024-04-16",8.7442,8.7442,8.5891,8.6039,673900.0],["2024-04-17",8.6925,8.7737,8.6408,8.6999,572500.0],["2024-04-18",8.7811,8.855,8.7072,8.7885,1037500.0],["2024-04-19",8.7811,8.9879,8.7663,8.9583,1005500.0],["2024-04-22",9.0027,9.1208,8.9805,9.0913,1247000.0],["2024-04-23",9.0544,9.3055,9.0322,9.2759,711000.0],["2024-04-24",9.2611,9.3055,9.1504,9.2094,1141700.0],["2024-04-25",9.143,9.2168,9.0765,9.1282,757800.0],["2024-04-26",9.1947,9.3055,9.1504,9.2538,694400.0],["2024-04-29",9.2611,9.3645,9.2464,9.2981,1190200.0],["2024-04-30",9.2981,9.4901,9.1799,9.3276,2076400.0],["2024-05-01",9.3719,9.5639,9.3719,9.4015,1398600.0],["2024-05-02",9.5122,9.5492,9.4015,9.5122,1340600.0],["2024-05-03",9.6599,9.8077,9.5639,9.6673,1271000.0],["2024-05-06",9.756,9.8003,9.6599,9.7116,913700.0],["2024-05-07",9.7855,9.8667,9.5639,9.6009,1147600.0],["2024-05-08",9.5344,9.5787,9.4827,9.5122,1141100.0],["2024-05-09",9.5049,9.5861,9.4827,9.5049,785900.0],["2024-05-10",9.5122,9.5787,9.4015,9.4384,1258300.0],["2024-05-13",9.527,9.5492,9.4162,9.431,733600.0],["2024-05-14",9.5566,9.5935,9.4975,9.5639,777700.0],["2024-05-15",9.6599,9.6747,9.5122,9.5713,816100.0],["2024-05-16",9.5122,9.6304,9.5049,9.5861,629000.0],["2024-05-17",9.6156,9.6599,9.5566,9.623,890200.0],["2024-05-20",9.6452,9.6526,9.5049,9.5049,724100.0],["2024-05-21",9.4827,9.5122,9.3645,9.4088,1663600.0],["2024-05-22",9.3867,9.4088,9.3055,9.3128,414300.0],["2024-05-23",9.2981,9.2981,9.0691,9.0987,1245000.0],["2024-05-24",9.1577,9.2907,9.1134,9.2833,1045600.0],["2024-05-28",9.3276,9.3793,9.2538,9.2833,878700.0],["2024-05-29",9.1799,9.2464,9.1282,9.2168,707500.0],["2024-05-30",9.3128,9.4162,9.2907,9.4088,502300.0],["2024-05-31",9.4605,9.527,9.4015,9.4901,911400.0],["2024-06-03",9.5418,9.6156,9.527,9.6082,530500.0],["2024-06-04",9.5566,9.6378,9.5196,9.5639,527500.0],["2024-06-05",9.6009,9.6378,9.5122,9.6304,634500.0],["2024-06-06",9.5713,9.6304,9.4753,9.5049,953400.0],["2024-06-07",9.4901,9.6526,9.4532,9.5787,1055700.0],["2024-06-10",9.5049,9.6156,9.4753,9.5861,1229600.0],["2024-06-11",9.5196,9.5344,9.4458,9.4679,1101200.0],["2024-06-12",9.6378,9.7043,9.5492,9.5492,929600.0],["2024-06-13",9.5566,9.6599,9.5418,9.6082,757100.0],["2024-06-14",9.527,9.6304,9.5196,9.5861,1022600.0],["2024-06-17",9.5861,9.7264,9.5196,9.7116,939600.0],["2024-06-18",9.7116,9.7633,9.6304,9.6452,903800.0],["2024-06-20",9.6452,9.8446,9.6156,9.756,1361700.0],["2024-06-21",9.7633,9.8077,9.7043,9.7633,1572600.0],["2024-06-24",9.8077,9.8815,9.7633,9.7633,963400.0],["2024-06-25",9.7929,9.8298,9.7486,9.8003,720700.0],["2024-06-26",9.7486,9.7855,9.7116,9.7264,512200.0],["2024-06-27",9.756,9.756,9.6009,9.6969,752800.0],["2024-06-28",9.7707,9.7707,9.6747,9.756,1510000.0],["2024-07-01",9.7633,9.7633,9.5049,9.5935,1206800.0],["2024-07-02",9.6378,9.8077,9.5861,9.7338,1516900.0],["2024-07-03",9.8077,9.815,9.6673,9.7043,1043500.0],["2024-07-05",9.7119,9.7501,9.6048,9.6354,1100800.0],["2024-07-08",9.6354,9.7807,9.6125,9.7578,1590900.0],["2024-07-09",9.7272,9.8496,9.666,9.796,986300.0],["2024-07-10",9.8496,10.1019,9.8419,10.0866,1338400.0],["2024-07-11",10.1784,10.2854,10.1096,10.2625,1341100.0],["2024-07-12",10.2701,10.5302,10.2701,10.4766,1438600.0],["2024-07-15",10.5149,10.6602,10.4996,10.5684,1014700.0],["2024-07-16",10.6066,10.7749,10.5302,10.7519,1157000.0],["2024-07-17",10.6831,10.859,10.6296,10.7825,1252800.0],["2024-07-18",10.7519,10.8207,10.5225,10.5378,847800.0],["2024-07-19",10.5149,10.6143,10.4078,10.4613,876700.0],["2024-07-22",10.4919,10.5684,10.4613,10.5607,541100.0],["2024-07-23",10.5072,10.6219,10.4996,10.5378,1046800.0],["2024-07-24",10.4537,10.5378,10.3084,10.316,1002100.0],["2024-07-25",10.3619,10.4537,10.2854,10.3007,774900.0],["2024-07-26",10.4384,10.5225,10.3849,10.5149,1050500.0],["2024-07-29",10.5531,10.6143,10.4307,10.4613,947000.0],["2024-07-30",10.5149,10.5454,10.4384,10.5378,835800.0],["2024-07-31",10.4919,10.576,10.2625,10.3007,1701500.0],["2024-08-01",10.3619,10.3619,10.0943,10.2013,1305200.0],["2024-08-02",9.9796,10.1554,9.949,10.1096,1059800.0],["2024-08-05",9.8113,9.9643,9.5513,9.8496,1469100.0],["2024-08-06",9.8954,10.1554,9.8496,10.0866,1130300.0],["2024-08-07",10.209,10.3772,10.1096,10.1172,1351100.0],["2024-08-08",10.2243,10.2931,10.1631,10.2625,685700.0],["2024-08-09",10.2854,10.3084,10.1631,10.2854,630000.0],["2024-08-12",10.3084,10.3084,10.1019,10.1401,653900.0],["2024-08-13",10.209,10.2778,10.1478,10.2319,576500.0],["2024-08-14",10.2778,10.2778,10.1784,10.2778,534600.0],["2024-08-15",10.3849,10.3849,10.2396,10.3237,557400.0],["2024-08-16",10.4384,10.469,10.3772,10.4078,732200.0],["2024-08-19",10.4766,10.5149,10.4537,10.5072,635600.0],["2024-08-20",10.469,10.5072,10.4307,10.446,573500.0],["2024-08-21",10.4919,10.5149,10.4307,10.4919,456900.0],["2024-08-22",10.5072,10.5302,10.4231,10.4307,411500.0],["2024-08-23",10.4843,10.6296,10.469,10.599,725300.0],["2024-08-26",10.6754,10.7596,10.6449,10.6754,670700.0],["2024-08-27",10.6678,10.7213,10.6219,10.6296,421200.0],["2024-08-28",10.6296,10.729,10.6296,10.6984,534000.0],["2024-08-29",10.7596,10.7825,10.6754,10.7519,459600.0],["2024-08-30",10.7825,10.8437,10.7213,10.8284,589000.0],["2024-09-03",10.7825,10.8131,10.706,10.7519,755100.0],["2024-09-04",10.7519,10.8437,10.6602,10.6754,586000.0],["2024-09-05",10.6754,10.7825,10.5913,10.599,638800.0],["2024-09-06",10.5913,10.6296,10.4919,10.5302,651300.0],["2024-09-09",10.5454,10.576,10.4613,10.5072,706600.0],["2024-09-10",10.4996,10.599,10.4996,10.576,469300.0],["2024-09-11",10.5149,10.5149,10.3696,10.446,798800.0],["2024-09-12",10.4919,10.5913,10.4231,10.576,712500.0],["2024-09-13",10.6602,10.7213,10.5913,10.7213,906500.0],["2024-09-16",10.7366,10.8513,10.6296,10.8284,1162200.0],["2024-09-17",10.8666,10.9125,10.7596,10.7825,1010800.0],["2024-09-18",10.8207,10.8896,10.6984,10.7672,1128200.0],["2024-09-19",10.8972,10.8972,10.706,10.7749,1423300.0],["2024-09-20",10.7213,10.8207,10.6372,10.6602,3357500.0],["2024-09-23",10.6831,10.706,10.4307,10.4384,1249100.0],["2024-09-24",10.4537,10.6066,10.4537,10.5607,1121700.0],["2024-09-25",10.5302,10.5531,10.446,10.4537,1196800.0],["2024-09-26",10.5531,10.5531,10.4537,10.4919,693800.0],["2024-09-27",10.5684,10.5837,10.469,10.4843,930900.0],["2024-09-30",10.6066,10.6449,10.4766,10.6143,1972600.0],["2024-10-01",10.5748,10.5748,10.2902,10.306,1990000.0],["2024-10-02",10.2981,10.3614,10.2507,10.2586,1087300.0],["2024-10-03",10.3218,10.3218,10.1717,10.2349,1564900.0],["2024-10-04",10.3139,10.3377,10.2033,10.2981,1346000.0],["2024-10-07",10.2981,10.3297,10.0926,10.1322,1425300.0],["2024-10-08",10.1085,10.2349,10.0689,10.2191,1106100.0],["2024-10-09",10.1954,10.2586,10.1322,10.1322,791300.0],["2024-10-10",10.0768,10.1638,10.0531,10.0926,879700.0],["2024-10-11",10.1243,10.1243,10.0057,10.0531,962000.0],["2024-10-14",10.0689,10.1796,10.0215,10.148,859900.0],["2024-10-15",10.1164,10.2902,10.1164,10.2191,1430600.0],["2024-10-16",10.3139,10.4404,10.2665,10.4088,1019200.0],["2024-10-17",10.3851,10.4088,10.2981,10.3218,1361700.0],["2024-10-18",10.3772,10.4404,10.2981,10.393,663500.0],["2024-10-21",10.3614,10.4167,10.2349,10.2586,1110300.0],["2024-10-22",10.2349,10.2586,10.1875,10.1875,657400.0],["2024-10-23",10.1796,10.2033,10.0689,10.148,858300.0],["2024-10-24",10.2112,10.3218,10.1638,10.306,1337800.0],["2024-10-25",10.3297,10.393,10.1717,10.1796,798500.0],["2024-10-28",10.227,10.2665,10.1243,10.1243,1536400.0],["2024-10-29",10.0057,10.061,9.4446,9.4604,5006700.0],["2024-10-30",9.4525,9.4841,9.2944,9.2944,2419500.0],["2024-10-31",9.3023,9.326,9.0889,9.0889,1803300.0],["2024-11-01",9.1363,9.2075,8.9862,9.0099,1505600.0],["2024-11-04",9.0099,9.16,8.9783,9.0099,1642600.0],["2024-11-05",9.0099,9.1442,8.9862,9.1205,1099100.0],["2024-11-06",9.3971,9.4525,8.915,9.1838,1656700.0],["2024-11-07",9.1917,9.3734,9.1917,9.2786,1030700.0],["2024-11-08",9.3181,9.5236,9.2944,9.3892,1125800.0],["2024-11-11",9.4367,9.4762,9.3418,9.405,880900.0],["2024-11-12",9.3023,9.326,9.16,9.1917,1082200.0],["2024-11-13",9.2628,9.2865,9.1679,9.1759,1047900.0],["2024-11-14",9.2233,9.3023,9.1205,9.1363,807800.0],["2024-11-15",9.1996,9.2233,9.0573,9.1759,1246200.0],["2024-11-18",9.1521,9.1758,9.0731,9.1521,955200.0],["2024-11-19",9.1047,9.2075,9.0968,9.1996,850100.0],["2024-11-20",9.1442,9.1759,9.002,9.0573,857900.0],["2024-11-21",9.0573,9.1521,9.0415,9.1363,650600.0],["2024-11-22",9.1679,9.326,9.1679,9.2786,927300.0],["2024-11-25",9.326,9.4683,9.3102,9.3339,1249000.0],["2024-11-26",9.3102,9.3102,9.1047,9.2154,1018800.0],["2024-11-27",9.247,9.3813,9.2391,9.2865,738200.0],["2024-11-29",9.3418,9.3734,9.2865,9.2865,619400.0],["2024-12-02",9.2707,9.413,9.2154,9.3813,891400.0],["2024-12-03",9.3655,9.413,9.2707,9.3023,583000.0],["2024-12-04",9.2865,9.3418,9.247,9.2707,610700.0],["2024-12-05",9.3339,9.3576,9.2786,9.3181,787000.0],["2024-12-06",9.326,9.4367,9.2944,9.3734,938800.0],["2024-12-09",9.405,9.4446,9.3734,9.405,1281800.0],["2024-12-10",9.4288,9.4604,9.3813,9.4446,985800.0],["2024-12-11",9.4525,9.4762,9.3734,9.4288,1000800.0],["2024-12-12",9.4525,9.4841,9.3576,9.3892,1358700.0],["2024-12-13",9.3813,9.3813,9.2628,9.3576,1219400.0],["2024-12-16",9.3576,9.4762,9.3023,9.4367,1419200.0],["2024-12-17",9.4367,9.492,9.3102,9.3339,1363000.0],["2024-12-18",9.3576,9.4525,9.0652,9.0968,1473800.0],["2024-12-19",9.1442,9.326,9.0731,9.0889,1314500.0],["2024-12-20",9.0257,9.4525,9.002,9.3813,6365000.0],["2024-12-23",9.3339,9.3655,9.1917,9.2628,1154600.0],["2024-12-24",9.2786,9.3576,9.2154,9.3576,439800.0],["2024-12-26",9.326,9.3655,9.2628,9.326,794700.0],["2024-12-27",9.2865,9.3576,9.2075,9.2786,672100.0],["2024-12-30",9.2312,9.2549,9.0652,9.1759,1070400.0],["2024-12-31",9.2154,9.3734,9.16,9.3497,1919400.0],["2025-01-02",9.405,9.571,9.3971,9.4762,2063700.0],["2025-01-03",9.4844,9.6076,9.4187,9.5665,1329600.0],["2025-01-06",9.5665,9.5994,9.4844,9.4926,1826100.0],["2025-01-07",9.4762,9.5419,9.3119,9.3941,1512000.0],["2025-01-08",9.3612,9.3612,9.1559,9.2627,1378900.0],["2025-01-10",9.1641,9.1724,9.0163,9.1149,1019100.0],["2025-01-13",9.0902,9.1313,8.9014,9.1067,1107200.0],["2025-01-14",9.1313,9.3366,9.1313,9.3119,1109000.0],["2025-01-15",9.4926,9.5583,9.4187,9.5501,848600.0],["2025-01-16",9.5337,9.739,9.5172,9.7061,1190200.0],["2025-01-17",9.7964,9.8375,9.7472,9.8046,901100.0],["2025-01-21",9.8539,9.9442,9.8129,9.8868,1849500.0],["2025-01-22",9.8457,9.8539,9.7225,9.7307,1273300.0],["2025-01-23",9.7307,9.7718,9.6815,9.6897,1028700.0],["2025-01-24",9.6815,9.7964,9.665,9.7061,810500.0],["2025-01-27",9.7061,9.8539,9.6979,9.8375,1310700.0],["2025-01-28",9.8129,10.0017,9.8129,9.8457,1668600.0],["2025-01-29",9.8375,9.9442,9.624,9.665,2116900.0],["2025-01-30",9.936,10.3466,9.8785,10.3138,2436100.0],["2025-01-31",10.3795,10.5847,10.3384,10.4698,1838100.0],["2025-02-03",10.2399,10.4369,10.2152,10.3877,1068600.0],["2025-02-04",10.3795,10.4862,10.322,10.478,969300.0],["2025-02-05",10.5355,10.5765,10.478,10.5519,724900.0],["2025-02-06",10.5683,10.7243,10.5519,10.6258,1294800.0],["2025-02-07",10.593,10.6094,10.4534,10.593,1109000.0],["2025-02-10",10.634,10.6997,10.5191,10.6915,1388300.0],["2025-02-11",10.6751,10.905,10.6586,10.905,1588100.0],["2025-02-12",10.749,10.8065,10.7408,10.7736,822300.0],["2025-02-13",10.8557,11.0035,10.8065,10.9953,781800.0],["2025-02-14",11.0035,11.1185,10.9953,11.1021,629000.0],["2025-02-18",11.0939,11.2252,11.0692,11.0939,981900.0],["2025-02-19",11.0692,11.1678,11.0446,11.1267,883400.0],["2025-02-20",11.1596,11.2499,11.1513,11.2417,805400.0],["2025-02-21",11.2909,11.4141,11.2663,11.2992,1757100.0],["2025-02-24",11.332,11.4552,11.2499,11.3402,1100300.0],["2025-02-25",11.4059,11.488,11.3238,11.4223,1168500.0],["2025-02-26",11.4223,11.5455,11.3977,11.4716,932100.0],["2025-02-27",11.4716,11.5209,11.3895,11.488,892700.0],["2025-02-28",11.488,11.6769,11.488,11.644,1140900.0],["2025-03-03",11.644,11.7262,11.4059,11.4716,1363000.0],["2025-03-04",11.3484,11.4716,11.2252,11.332,1535500.0],["2025-03-05",11.3074,11.4962,11.2909,11.4388,830600.0],["2025-03-06",11.3648,11.4552,11.3156,11.3895,947400.0],["2025-03-07",11.3895,11.7015,11.3895,11.5537,1722600.0],["2025-03-10",11.5537,11.6933,11.2992,11.3813,1751400.0],["2025-03-11",11.3813,11.447,10.905,10.9789,1680300.0],["2025-03-12",11.061,11.061,10.8804,11.0035,965800.0],["2025-03-13",11.0528,11.2335,10.9625,10.9789,1044000.0],["2025-03-14",11.0774,11.2417,11.0282,11.2335,775100.0],["2025-03-17",11.2827,11.4388,11.2663,11.3813,1401200.0],["2025-03-18",11.3402,11.4223,11.2909,11.3402,917400.0],["2025-03-19",11.4141,11.4552,11.2499,11.3895,1348100.0],["2025-03-20",11.3731,11.4552,11.3156,11.3484,977700.0],["2025-03-21",11.3156,11.3484,11.217,11.2499,2281100.0],["2025-03-24",11.3484,11.447,11.2417,11.2827,930800.0],["2025-03-25",11.3238,11.3402,11.1431,11.1678,988100.0],["2025-03-26",11.1431,11.1431,10.8968,11.0528,1030500.0],["2025-03-27",11.0857,11.176,11.02,11.061,752500.0],["2025-03-28",11.1021,11.1103,10.7408,10.8475,1388100.0],["2025-03-31",10.7818,11.0528,10.6997,10.9707,1973900.0],["2025-04-01",10.9625,11.02,10.8311,10.8804,1433000.0],["2025-04-02",10.7982,10.905,10.593,10.7818,1830500.0],["2025-04-03",10.6176,10.749,10.4616,10.5683,2690200.0],["2025-04-04",10.2535,10.313,9.7344,9.8195,3091400.0],["2025-04-07",9.2834,10.0918,9.1388,9.3856,3925400.0],["2025-04-08",9.7004,9.8025,9.1388,9.2579,2466400.0],["2025-04-09",9.1133,9.7855,8.6453,9.7004,3579000.0],["2025-04-10",9.6068,9.6578,8.7899,9.1218,2632700.0],["2025-04-11",9.1643,9.2154,8.8069,9.1048,2478600.0],["2025-04-14",9.326,9.4706,9.0707,9.2494,1852800.0],["2025-04-15",9.2834,9.5302,9.2409,9.3685,1419600.0],["2025-04-16",9.2579,9.36,9.1643,9.1984,1206900.0],["2025-04-17",9.2069,9.4196,9.2069,9.3345,1044800.0],["2025-04-21",9.2324,9.2749,9.0367,9.2239,1598100.0],["2025-04-22",9.36,9.6238,9.326,9.6153,1726200.0],["2025-04-23",9.8706,9.9216,9.5983,9.6834,1423400.0],["2025-04-24",9.6919,9.8025,9.5983,9.7685,1021900.0],["2025-04-25",9.8025,10.0237,9.7429,10.0152,1291100.0],["2025-04-28",10.0408,10.2535,10.0067,10.2109,1739000.0],["2025-04-29",10.4662,10.7811,9.9557,10.5683,2628900.0],["2025-04-30",10.4832,10.4832,10.0578,10.1003,3387700.0],["2025-05-01",10.1429,10.228,9.9727,10.0152,1134500.0],["2025-05-02",10.0833,10.1769,10.0322,10.1003,1079200.0],["2025-05-05",10.0152,10.1684,9.9642,10.0918,1066400.0],["2025-05-06",10.0067,10.1088,9.845,9.845,2413500.0],["2025-05-07",10.0322,10.0322,9.8706,9.8791,1000100.0],["2025-05-08",9.9557,10.1344,9.9557,10.0918,806700.0],["2025-05-09",10.1429,10.1429,9.9897,10.0067,683400.0],["2025-05-12",10.228,10.3216,10.0833,10.1939,1402800.0],["2025-05-13",10.2535,10.2875,10.1769,10.245,821700.0],["2025-05-14",10.2535,10.262,10.1088,10.1599,877300.0],["2025-05-15",10.1429,10.279,10.1429,10.2535,652900.0],["2025-05-16",10.2705,10.3386,10.1684,10.1939,1231000.0],["2025-05-19",9.9982,10.1344,9.9216,10.1173,824900.0],["2025-05-20",10.0833,10.1684,10.0663,10.1088,552000.0],["2025-05-21",10.0408,10.0748,9.6153,9.6408,1102900.0],["2025-05-22",9.5813,9.6919,9.4196,9.5898,1252500.0],["2025-05-23",9.4536,9.5898,9.1813,9.2324,4177700.0],["2025-05-27",9.292,9.3856,9.0282,9.3856,5254800.0],["2025-05-28",9.36,9.4792,9.3175,9.3175,1217300.0],["2025-05-29",9.36,9.4706,9.3515,9.4621,897100.0],["2025-05-30",9.2579,9.36,8.9346,9.0112,3471700.0],["2025-06-02",8.9346,8.9431,8.7048,8.7133,3293000.0],["2025-06-03",8.7133,9.0452,8.6538,8.9431,2177100.0],["2025-06-04",8.9431,9.0282,8.892,8.9941,917100.0],["2025-06-05",8.9771,9.1133,8.9431,9.0537,1209600.0],["2025-06-06",9.1473,9.1898,8.9601,9.0707,1160800.0],["2025-06-09",9.1303,9.3005,9.1048,9.1813,1355600.0],["2025-06-10",9.2664,9.36,9.1984,9.3515,1133300.0],["2025-06-11",9.3941,9.4281,9.2494,9.2834,845000.0],["2025-06-12",9.2579,9.3856,9.1984,9.343,915000.0],["2025-06-13",9.292,9.343,9.1643,9.1898,933400.0],["2025-06-16",9.3005,9.36,9.2154,9.2239,929400.0],["2025-06-17",9.1898,9.2239,9.0367,9.0622,1378100.0],["2025-06-18",9.0367,9.2494,8.9516,9.1388,1685100.0],["2025-06-20",9.0452,9.1218,8.8325,8.892,5757800.0],["2025-06-23",8.8495,8.9516,8.6623,8.824,2465100.0],["2025-06-24",8.9176,8.9856,8.8325,8.9346,1899000.0],["2025-06-25",8.9346,8.9686,8.858,8.875,1411300.0],["2025-06-26",8.875,9.1133,8.875,9.1048,1201300.0],["2025-06-27",9.1388,9.1984,8.9686,9.0367,3427100.0],["2025-06-30",9.1048,9.1898,9.0026,9.1643,2117300.0],["2025-07-01",9.1643,9.36,9.1048,9.2664,2414400.0],["2025-07-02",9.2664,9.4026,9.1643,9.377,3553600.0],["2025-07-03",9.3329,9.4212,9.2271,9.3153,2455300.0],["2025-07-07",9.2271,9.2888,9.0242,9.033,3566000.0],["2025-07-08",9.0595,9.2535,9.0418,9.1653,2344500.0],["2025-07-09",9.1742,9.3065,9.1565,9.2712,1594100.0],["2025-07-10",9.1653,9.2535,9.1124,9.183,2283200.0],["2025-07-11",9.0771,9.1477,9.0066,9.0683,1749400.0],["2025-07-14",9.0507,9.0859,8.9095,8.9272,2354300.0],["2025-07-15",8.9713,8.9977,8.8301,8.8478,2745100.0],["2025-07-16",8.8654,8.9536,8.8037,8.9448,2759200.0],["2025-07-17",8.9007,9.0066,8.8125,8.8213,2560200.0],["2025-07-18",8.8831,8.9007,8.6096,8.7066,3857900.0],["2025-07-21",8.786,8.8213,8.6537,8.7507,1960900.0],["2025-07-22",8.786,8.9889,8.7419,8.9801,1997500.0],["2025-07-23",9.0418,9.2094,9.0418,9.1918,1613900.0],["2025-07-24",9.1389,9.2712,9.0948,9.1742,1365600.0],["2025-07-25",9.1653,9.2271,9.1036,9.2183,1021000.0],["2025-07-28",9.2006,9.28,9.1124,9.1124,1791600.0],["2025-07-29",9.0418,9.0507,8.7772,8.9007,2726800.0],["2025-07-30",8.9095,8.9713,8.7331,8.7684,3269900.0],["2025-07-31",8.7419,8.7684,8.5831,8.6008,3323100.0],["2025-08-01",8.6625,8.6978,8.5302,8.6272,2463900.0],["2025-08-04",8.689,8.8478,8.6449,8.8037,2095600.0],["2025-08-05",8.8037,8.8654,8.7331,8.8478,1933700.0],["2025-08-06",8.8389,8.8478,8.6449,8.6537,2210800.0],["2025-08-07",8.7154,8.786,8.689,8.7507,1234700.0],["2025-08-08",8.7419,8.8301,8.689,8.689,1640200.0],["2025-08-11",8.7066,8.7331,8.592,8.6096,1494300.0],["2025-08-12",8.5831,8.8654,8.5831,8.8125,2353100.0],["2025-08-13",8.8566,9.0507,8.8389,9.033,2220400.0],["2025-08-14",8.9536,8.9889,8.8831,8.9095,1360600.0],["2025-08-15",8.936,8.9801,8.8919,8.9007,987300.0],["2025-08-18",8.8742,8.9272,8.8213,8.8389,1338800.0],["2025-08-19",8.8566,8.9801,8.8478,8.8831,903500.0],["2025-08-20",8.8919,8.9536,8.8389,8.936,1185200.0],["2025-08-21",8.5302,8.5831,8.3714,8.442,6706300.0],["2025-08-22",8.4685,8.8213,8.4685,8.6625,3675200.0],["2025-08-25",8.6537,8.7243,8.6272,8.6537,2582700.0],["2025-08-26",8.6361,8.7331,8.6361,8.6978,1609500.0],["2025-08-27",8.689,8.7772,8.6625,8.6625,1207700.0],["2025-08-28",8.6978,8.7243,8.6184,8.7154,1049000.0],["2025-08-29",8.7331,8.8301,8.6978,8.8213,1069600.0],["2025-09-02",8.7243,8.786,8.6361,8.7243,1639400.0],["2025-09-03",8.6625,8.8742,8.6625,8.8654,1059800.0],["2025-09-04",8.936,9.1918,8.8742,9.1742,3057900.0],["2025-09-05",9.2624,9.3329,9.0507,9.1389,2077300.0],["2025-09-08",9.1389,9.2006,9.033,9.0683,1702700.0],["2025-09-09",9.0418,9.1301,9.0242,9.0418,1254100.0],["2025-09-10",9.0507,9.0948,8.9007,8.9624,1455300.0],["2025-09-11",8.9801,9.0242,8.8654,8.8654,1259100.0],["2025-09-12",8.8478,8.9007,8.7948,8.8654,1226300.0],["2025-09-15",8.9007,8.936,8.8037,8.9095,1258400.0],["2025-09-16",8.936,8.9448,8.786,8.8037,1617600.0],["2025-09-17",8.8037,8.9889,8.786,8.8478,1267300.0],["2025-09-18",8.8742,8.8831,8.7154,8.7596,1351900.0],["2025-09-19",8.786,8.8301,8.6802,8.7331,3459400.0],["2025-09-22",8.7331,8.7331,8.5478,8.5655,2289900.0],["2025-09-23",8.6096,8.7331,8.6008,8.6537,2244000.0],["2025-09-24",8.6449,8.6978,8.5831,8.6713,1470400.0],["2025-09-25",8.6537,8.6802,8.592,8.6537,1382100.0],["2025-09-26",8.6449,8.7243,8.6096,8.6802,1033300.0],["2025-09-29",8.6978,8.6978,8.5655,8.6096,2491000.0],["2025-09-30",8.6096,8.7243,8.5126,8.7066,2440200.0],["2025-10-01",8.7154,9.0154,8.7154,8.9536,3076600.0],["2025-10-02",8.9536,8.9977,8.786,8.8919,3070700.0],["2025-10-03",8.8919,8.9923,8.8736,8.9558,2462700.0],["2025-10-06",8.901,8.9284,8.7641,8.8188,1740100.0],["2025-10-07",8.8097,8.8736,8.7823,8.8097,1673200.0],["2025-10-08",8.828,9.0745,8.828,9.0745,1456700.0],["2025-10-09",9.0653,9.111,8.8919,8.9101,1491000.0],["2025-10-10",8.9558,9.0471,8.828,8.8462,1394600.0],["2025-10-13",8.8462,8.9558,8.8097,8.9284,1253400.0],["2025-10-14",8.8736,9.0471,8.8462,9.0106,1860700.0],["2025-10-15",9.0379,9.0471,8.9467,8.9467,1262100.0],["2025-10-16",8.9832,8.9923,8.6728,8.691,1979900.0],["2025-10-17",8.6819,8.8006,8.6636,8.7823,1095400.0],["2025-10-20",8.8645,8.8827,8.7367,8.8645,1013800.0],["2025-10-21",8.901,8.901,8.7458,8.7823,1310500.0],["2025-10-22",8.828,8.9375,8.828,8.9284,1186600.0],["2025-10-23",8.9193,8.974,8.8554,8.9193,992000.0],["2025-10-24",8.9649,9.0471,8.9466,8.9649,1015300.0],["2025-10-27",8.9284,9.0014,8.8554,8.9649,1463500.0],["2025-10-28",8.8462,9.0288,8.7184,8.9649,2406900.0],["2025-10-29",8.8554,9.0836,8.7549,8.8006,2836100.0],["2025-10-30",8.7732,8.8371,8.4902,8.5997,3191300.0],["2025-10-31",8.6454,8.8827,8.545,8.8736,1958000.0],["2025-11-03",8.8919,8.8919,8.7002,8.8006,2009000.0],["2025-11-04",8.7549,8.9193,8.7458,8.8736,1379900.0],["2025-11-05",8.8462,8.9101,8.8097,8.828,1410700.0],["2025-11-06",8.8371,8.8371,8.691,8.7093,1039900.0],["2025-11-07",8.7184,8.8645,8.7002,8.8371,1296600.0],["2025-11-10",8.8554,8.8645,8.7823,8.8006,996600.0],["2025-11-11",8.8645,8.9375,8.8371,8.8919,1772500.0],["2025-11-12",8.9466,8.9558,8.8554,8.8736,1071800.0],["2025-11-13",8.8462,8.901,8.7823,8.8188,1207200.0],["2025-11-14",8.8188,8.8554,8.7549,8.8371,1167600.0],["2025-11-17",8.8827,8.9284,8.7275,8.7458,1164900.0],["2025-11-18",8.7275,8.7641,8.6089,8.7093,1157900.0],["2025-11-19",8.7641,8.7732,8.6636,8.691,981000.0],["2025-11-20",8.7093,8.7915,8.618,8.6271,1199200.0],["2025-11-21",8.6454,8.8736,8.5815,8.8736,1397000.0],["2025-11-24",8.8645,8.8827,8.8006,8.8645,1176900.0],["2025-11-25",8.8919,9.1931,8.8919,9.1749,2631200.0],["2025-11-26",9.1475,9.4305,9.1475,9.3209,2314600.0],["2025-11-28",9.3118,9.3666,9.2297,9.257,485400.0],["2025-12-01",9.184,9.3392,9.1658,9.3027,1556700.0],["2025-12-02",9.3118,9.3118,9.1566,9.1658,1603900.0],["2025-12-03",9.2114,9.3118,9.1658,9.3118,995700.0],["2025-12-04",9.2753,9.3301,9.2479,9.3118,1060200.0],["2025-12-05",9.3118,9.4396,9.2844,9.3301,1310900.0],["2025-12-08",9.3483,9.3483,9.2297,9.2662,1101700.0],["2025-12-09",9.257,9.3301,9.1566,9.1749,1241500.0],["2025-12-10",9.1931,9.3301,9.1931,9.2479,1135800.0],["2025-12-11",9.2753,9.3209,9.0927,9.1292,1346200.0],["2025-12-12",9.1475,9.257,9.0471,9.0653,1201700.0],["2025-12-15",9.0927,9.1658,8.9832,9.1384,1286100.0],["2025-12-16",9.1566,9.1658,9.0288,9.0471,1192300.0],["2025-12-17",9.8961,10.2613,9.7957,10.1426,22943100.0],["2025-12-18",10.1061,10.3982,10.1061,10.3343,11259600.0],["2025-12-19",10.3252,10.4986,10.2613,10.4165,8290300.0],["2025-12-22",10.3069,10.4895,10.3069,10.453,5033500.0],["2025-12-23",10.3982,10.4438,10.0422,10.0787,3428400.0],["2025-12-24",10.0969,10.1517,10.0239,10.1243,1529500.0],["2025-12-26",10.1335,10.2247,9.8322,9.9235,2321900.0],["2025-12-29",9.9965,10.0148,9.6131,9.6679,2560200.0],["2025-12-30",9.6861,9.7135,9.5766,9.6405,1696800.0],["2025-12-31",9.6131,9.7135,9.5583,9.5857,1697800.0],["2026-01-02",9.6587,9.7774,9.5309,9.6587,2380000.0],["2026-01-05",9.5833,9.8379,9.4135,9.8002,3687500.0],["2026-01-06",9.7625,9.8945,9.4795,9.8191,3151000.0],["2026-01-07",9.8474,10.5359,9.8474,10.102,5002900.0],["2026-01-08",10.0266,10.4605,9.9794,10.319,2994700.0],["2026-01-09",10.7152,11.8187,10.6303,11.5358,11596700.0],["2026-01-12",11.3566,11.7621,11.2528,11.5829,3831800.0],["2026-01-13",11.6207,11.847,11.432,11.6867,3022500.0],["2026-01-14",11.6584,12.1111,11.4792,11.9036,3110500.0],["2026-01-15",11.9036,12.6394,11.8565,12.5922,4850300.0],["2026-01-16",12.4507,13.3656,12.4507,13.2996,5623300.0],["2026-01-20",12.9978,13.0166,12.4696,12.5545,4186600.0],["2026-01-21",12.6016,12.762,12.3564,12.6771,2150200.0],["2026-01-22",12.6299,13.0261,12.6016,12.6488,2118400.0],["2026-01-23",12.5545,13.0449,12.4507,12.6111,2215400.0],["2026-01-26",12.6016,12.6771,12.3752,12.6111,1405400.0],["2026-01-27",12.6111,12.894,12.479,12.828,1705400.0],["2026-01-28",12.828,13.0449,12.7148,12.9318,2796700.0],["2026-01-29",12.9506,12.9978,12.4696,12.5356,2536600.0],["2026-01-30",12.1866,12.1866,10.5737,10.8189,5014200.0],["2026-02-02",10.8189,11.7999,10.5265,11.1773,4006400.0],["2026-02-03",11.366,11.9602,10.9887,11.1396,4724000.0],["2026-02-04",10.9132,11.3188,10.668,11.2339,3367600.0],["2026-02-05",11.2434,11.3471,10.8378,11.2622,2620800.0],["2026-02-06",11.3471,11.3848,10.2907,10.4133,3383300.0],["2026-02-09",10.4133,10.4605,9.904,10.1586,2402800.0],["2026-02-10",10.1964,10.7435,10.1869,10.6303,2420600.0],["2026-02-11",10.6114,10.6303,10.036,10.2247,2201200.0],["2026-02-12",10.3662,10.5737,10.253,10.2907,1680000.0],["2026-02-13",10.4039,11.1207,10.3379,10.7529,2988300.0],["2026-02-17",10.7717,10.9132,10.5642,10.6114,2159800.0],["2026-02-18",10.6397,10.8378,10.4699,10.5548,1751700.0],["2026-02-19",10.5642,10.6114,10.2907,10.5265,1904900.0],["2026-02-20",10.5076,10.5642,10.1209,10.1681,2274000.0],["2026-02-23",10.1398,10.1775,9.8285,9.9606,1480800.0],["2026-02-24",9.9228,10.1021,9.7248,10.0738,1495100.0],["2026-02-25",10.0455,10.0455,8.4891,9.1211,9973300.0],["2026-02-26",9.1022,9.9889,9.0456,9.97,4212300.0],["2026-02-27",9.8096,10.0266,9.7153,9.7436,2708200.0],["2026-03-02",9.4795,9.8757,9.2437,9.6304,2728700.0],["2026-03-03",9.4324,9.6587,9.2437,9.4889,2287200.0],["2026-03-04",9.5267,9.621,9.3286,9.3475,1705800.0],["2026-03-05",9.3097,9.5455,8.8853,9.0551,3704100.0],["2026-03-06",8.9607,9.2248,8.6117,8.7344,3596900.0],["2026-03-09",8.64,8.8193,8.2816,8.8004,3393900.0],["2026-03-10",9.0928,9.5644,8.9607,9.1305,4989700.0],["2026-03-11",9.0079,9.0834,8.7721,8.9136,2009300.0],["2026-03-12",8.7815,8.8853,8.5363,8.6872,2959000.0],["2026-03-13",8.7532,8.9324,8.3948,8.4608,3806000.0],["2026-03-16",8.6117,8.7627,8.3948,8.4042,3348100.0],["2026-03-17",8.4986,8.64,8.3948,8.6212,3169400.0],["2026-03-18",8.6117,9.338,8.5646,8.989,5302100.0],["2026-03-19",9.9323,10.3284,9.7719,10.1586,16577500.0],["2026-03-20",10.1115,10.2718,10.0455,10.102,9553000.0],["2026-03-23",10.6397,10.8472,10.5548,10.7435,9716900.0],["2026-03-24",10.6208,10.8095,10.5642,10.7152,2994500.0],["2026-03-25",10.7623,10.8189,10.6491,10.6774,3036100.0],["2026-03-26",10.5737,10.7529,10.5737,10.7529,3947100.0],["2026-03-27",10.602,10.6397,10.5076,10.5831,8943000.0],["2026-03-30",10.6114,10.6303,10.5548,10.5925,6770100.0],["2026-03-31",10.6208,10.7717,10.5642,10.7717,7158800.0],["2026-04-01",10.7529,10.9132,10.6586,10.668,5427300.0],["2026-04-02",10.6388,10.8333,10.5902,10.8139,4242900.0],["2026-04-06",10.7166,10.8041,10.6583,10.7069,1997000.0],["2026-04-07",10.6972,10.7847,10.6388,10.6388,3142500.0],["2026-04-08",10.7944,10.9111,10.668,10.668,2974600.0],["2026-04-09",10.6777,10.7944,10.6583,10.668,2048000.0],["2026-04-10",10.6777,10.7263,10.6777,10.7166,1027400.0],["2026-04-13",10.6777,10.8625,10.6777,10.8625,1571200.0],["2026-04-14",10.8819,10.9597,10.7361,10.7944,1107100.0],["2026-04-15",10.8041,10.8139,10.7555,10.8041,902500.0],["2026-04-16",10.6583,10.843,10.6583,10.8236,1563900.0],["2026-04-17",10.8236,10.843,10.7652,10.8139,2657300.0],["2026-04-20",10.7847,10.7847,10.6777,10.7166,1790800.0],["2026-04-21",10.7166,10.7458,10.668,10.6777,1964000.0],["2026-04-22",10.7361,10.7361,10.668,10.7069,1139300.0],["2026-04-23",10.6972,10.7166,10.668,10.6972,1722400.0],["2026-04-24",10.6874,10.7555,10.6777,10.6972,1934100.0],["2026-04-27",10.6874,10.7361,10.6777,10.7166,850700.0],["2026-04-28",10.7166,10.7458,10.6972,10.7069,1074600.0],["2026-04-29",11.1834,11.2806,11.164,11.2417,3990600.0],["2026-04-30",11.2126,11.2709,11.1834,11.2515,1808200.0],["2026-05-01",11.9517,12.3212,11.9225,12.1948,7673100.0],["2026-05-04",11.8155,11.9517,11.7377,11.8933,4111300.0],["2026-05-05",11.9614,12.0294,11.8836,11.9225,1649200.0],["2026-05-06",12.0003,12.1267,11.903,11.9128,2163200.0],["2026-05-07",11.9128,12.0781,11.903,12.0392,1852000.0],["2026-05-08",12.1753,12.2434,12.1072,12.2045,2452500.0],["2026-05-11",12.3406,12.3601,12.2142,12.2726,8055200.0],["2026-05-12",12.2726,12.3698,12.2628,12.3115,1894300.0],["2026-05-13",12.2142,12.3309,12.1656,12.1656,3093700.0],["2026-05-14",12.3017,12.3017,12.2142,12.2531,2663000.0],["2026-05-15",12.2531,12.292,12.2045,12.2531,2427800.0],["2026-05-18",12.2531,12.2531,12.0781,12.0878,2010200.0],["2026-05-19",12.0683,12.2337,12.0294,12.1559,2573800.0],["2026-05-20",12.1559,12.2045,12.1559,12.1656,1156000.0],["2026-05-21",12.1559,12.185,12.1461,12.1559,1219800.0],["2026-05-22",12.1559,12.1753,12.1461,12.1559,1542900.0],["2026-05-26",12.1559,12.1948,12.1364,12.1948,954200.0],["2026-05-27",12.1948,12.2337,12.1461,12.1461,796200.0],["2026-05-28",12.1461,12.1948,11.9419,12.0392,3423700.0],["2026-05-29",12.01,12.0781,11.9808,11.9906,1386800.0],["2026-06-01",11.9808,12.0683,11.9711,12.0197,1074200.0],["2026-06-02",12.0003,12.0781,12.0003,12.0683,807300.0],["2026-06-03",12.0197,12.0489,12.0003,12.0197,781300.0],["2026-06-04",12.0586,12.0781,12.01,12.0197,823100.0],["2026-06-05",12.01,12.0392,11.9808,12.0003,1215300.0],["2026-06-08",12.0489,12.0586,12.0003,12.0197,1145800.0],["2026-06-09",12.0197,12.0586,12.0197,12.0489,1015900.0],["2026-06-10",12.0489,12.0586,11.9808,11.9906,1513300.0],["2026-06-11",12.0294,12.0392,11.9808,11.9906,1260400.0],["2026-06-12",12.01,12.0294,11.9906,12.0003,936800.0],["2026-06-15",11.9906,12.0197,11.8058,11.903,1409000.0],["2026-06-16",11.903,11.9614,11.903,11.9225,556300.0],["2026-06-17",11.8739,12.0392,11.8739,11.9517,1330500.0],["2026-06-18",11.9906,12.0878,11.9808,11.9808,2285300.0],["2026-06-22",11.9711,12.0392,11.8544,11.8836,2337600.0],["2026-06-23",11.9711,12.0197,11.8641,11.9808,1189500.0],["2026-06-24",12.0197,12.0489,11.9808,12.0294,724200.0],["2026-06-25",12.0392,12.0586,12.0197,12.0489,791300.0],["2026-06-26",12.0003,12.0878,12.0003,12.0878,3676100.0],["2026-06-29",12.0781,12.0878,12.0197,12.0683,1124300.0],["2026-06-30",12.0392,12.1072,12.0392,12.0683,1225300.0],["2026-07-01",12.0781,12.0878,11.9906,12.01,2094900.0],["2026-07-02",12.07,12.13,12.01,12.07,13631000.0],["2026-07-06",12.09,12.1,12.061,12.09,2935669.210144],["2026-07-07",12.07,12.09,12.06,12.08,864935.298879],["2026-07-08",12.07,12.1,12.07,12.07,856875.602865],["2026-07-09",12.07,12.09,12.07,12.07,483919.301961],["2026-07-10",12.07,12.09,12.055,12.08,567145.146363],["2026-07-13",12.09,12.09,12.08,12.08,697961.749208],["2026-07-14",12.09,12.12,12.081,12.11,1289162.148197],["2026-07-15",12.14,12.14,12.07,12.09,4432498.591223],["2026-07-16",12.09,12.11,12.09,12.1,774441.797781],["2026-07-17",12.1,12.105,12.0801,12.09,878858.060996],["2026-07-20",12.09,12.1,12.09,12.1,1147170.740864],["2026-07-21",12.11,12.11,12.09,12.1,1486406.493334],["2026-07-22",12.11,12.11,12,12.1,4600643.497808],["2026-07-23",12.06,12.1,12.06,12.09,1202033.950471],["2026-07-24",12.1,12.11,12.09,12.1,2065556.800919],["2026-07-27",12.11,12.12,12.09,12.12,1530208.20559],["2026-07-28",12.12,12.12,12.1,12.1,1989933.639944],["2026-07-29",12.12,12.14,12.1,12.1,2702670.139973],["2026-07-30",12.12,12.12,12.1,12.11,1731755.689901],["2026-07-31",12.11,12.12,12.08,12.09,9157830.884194],["2026-08-03",12.09,12.1,12.045,12.05,7410384.288318],["2026-08-04",12.06,12.07,12.03,12.07,8879856.323288],["2026-08-05",12.05,12.06,12.03,12.03,3845814.667754],["2026-08-06",12.03,12.05,12.03,12.03,2194204.946182],["2026-08-07",12.06,12.12,12.05,12.12,2995739.126354],["2026-08-10",12.06,12.089,12.06,12.06,502169.463286],["2026-08-11",12.03,12.04,11.98,11.99,7739787.542142],["2026-08-12",12,12.05,12,12.04,1466585.791419],["2026-08-13",12.04,12.05,12.01,12.03,1795570.054863],["2026-08-14",12.03,12.04,12.02,12.04,1264520.459543]]}