{"t":"ARR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-12-03",30.8661,30.8661,30.4613,30.6974,10390.0],["2007-12-04",30.6975,30.8661,30.3939,30.8661,1325.0],["2007-12-05",30.2926,30.6974,30.2926,30.6974,1918.0],["2007-12-06",30.4276,30.6975,30.3264,30.3601,2220.0],["2007-12-07",30.6637,30.6637,30.6637,30.6637,3.0],["2007-12-10",30.3939,30.5625,30.3601,30.5625,2263.0],["2007-12-11",30.5288,30.63,30.5288,30.63,5098.0],["2007-12-12",30.8662,30.8662,30.5288,30.5288,773.0],["2007-12-13",30.3601,30.5288,30.3601,30.3939,4648.0],["2007-12-14",30.3939,30.3939,30.3939,30.3939,3.0],["2007-12-17",30.3939,30.4276,30.3939,30.3939,9923.0],["2007-12-18",30.4276,30.5288,30.3601,30.4613,43583.0],["2007-12-19",30.4613,30.4613,30.4613,30.4613,0.0],["2007-12-20",30.4276,30.4276,30.4276,30.4276,95.0],["2007-12-21",30.5288,30.6975,30.3939,30.3939,105.0],["2007-12-24",30.3939,30.3939,30.3939,30.3939,545.0],["2007-12-26",30.3939,30.4276,30.3939,30.4276,13.0],["2007-12-27",30.5963,30.6975,30.4276,30.4613,540.0],["2007-12-28",30.6975,30.6975,30.5288,30.5288,28.0],["2007-12-31",30.5288,30.5288,30.5288,30.5288,5.0],["2008-01-02",30.6975,30.6975,30.5625,30.5625,338.0],["2008-01-03",30.7312,30.7312,30.7312,30.7312,113.0],["2008-01-04",30.5625,30.6637,30.5625,30.6637,183.0],["2008-01-07",30.6637,30.6637,30.6637,30.6637,713.0],["2008-01-08",30.7649,31.0011,30.6975,30.9673,10875.0],["2008-01-09",30.9673,30.9673,30.9336,30.9336,203.0],["2008-01-10",30.9336,30.9673,30.9336,30.9673,430.0],["2008-01-11",30.9673,31.0011,30.8661,31.0011,113.0],["2008-01-14",31.0348,31.0348,30.8999,30.9673,2053.0],["2008-01-15",31.0348,31.0348,30.9673,31.0011,893.0],["2008-01-16",31.0348,31.3721,30.9673,31.0011,108.0],["2008-01-17",30.9336,30.9673,30.8661,30.9673,213.0],["2008-01-18",31.0011,31.0011,30.9673,30.9673,75.0],["2008-01-22",30.9673,31.2035,30.8661,31.0011,203.0],["2008-01-23",31.0348,31.0348,31.0011,31.0011,98.0],["2008-01-24",31.0011,31.0011,31.0011,31.0011,0.0],["2008-01-25",31.0348,31.4396,31.0011,31.0348,88.0],["2008-01-28",31.2709,31.2709,31.0011,31.0011,130.0],["2008-01-29",31.2035,31.2035,31.0348,31.0348,75.0],["2008-01-30",31.0348,31.0685,31.0011,31.0685,10.0],["2008-01-31",31.0685,31.0685,31.0685,31.0685,500.0],["2008-02-01",31.0348,31.0348,31.0011,31.0011,510.0],["2008-02-04",31.0685,31.0685,31.0011,31.0011,253.0],["2008-02-05",31.0685,31.0685,31.0685,31.0685,12700.0],["2008-02-06",31.0685,31.0685,31.0685,31.0685,0.0],["2008-02-07",31.0011,31.1023,31.0011,31.0348,2938.0],["2008-02-08",31.0685,31.0685,31.0685,31.0685,690.0],["2008-02-11",31.0685,31.0685,31.0685,31.0685,0.0],["2008-02-12",31.0685,31.0685,31.0685,31.0685,0.0],["2008-02-13",31.0685,31.0685,31.0011,31.0011,2385.0],["2008-02-14",31.1023,31.1023,31.0011,31.1023,3350.0],["2008-02-15",31.1023,31.1697,30.9673,31.0348,233.0],["2008-02-19",31.0011,31.136,31.0011,31.0011,270.0],["2008-02-20",31.0348,31.136,30.9673,31.0685,6353.0],["2008-02-21",31.0685,31.0685,31.0685,31.0685,0.0],["2008-02-22",30.9673,30.9673,30.9673,30.9673,3.0],["2008-02-25",30.9673,30.9673,30.9673,30.9673,58.0],["2008-02-26",30.9673,31.0011,30.9673,30.9673,4253.0],["2008-02-27",31.1023,31.1023,31.0011,31.0011,1775.0],["2008-02-28",31.1023,31.136,31.0011,31.0011,68.0],["2008-02-29",31.0011,31.0011,31.0011,31.0011,0.0],["2008-03-03",31.0011,31.0011,31.0011,31.0011,0.0],["2008-03-04",31.2035,31.2035,30.9673,30.9673,68.0],["2008-03-05",30.9673,30.9673,30.9673,30.9673,5.0],["2008-03-06",30.9673,30.9673,30.9673,30.9673,0.0],["2008-03-07",30.9673,30.9673,30.9673,30.9673,0.0],["2008-03-10",30.9336,30.9336,30.9336,30.9336,1888.0],["2008-03-11",30.765,30.765,30.765,30.765,28.0],["2008-03-12",30.8998,31.001,30.6974,30.6974,55.0],["2008-03-13",30.765,30.765,30.765,30.765,8.0],["2008-03-14",30.765,30.765,30.765,30.765,0.0],["2008-03-17",30.7987,30.7987,30.4613,30.4613,2783.0],["2008-03-18",30.4613,30.4613,30.4613,30.4613,0.0],["2008-03-19",30.4613,30.4613,30.4613,30.4613,0.0],["2008-03-20",30.3939,30.6637,30.3601,30.6637,31418.0],["2008-03-24",30.5963,30.5963,30.5963,30.5963,150.0],["2008-03-25",30.5963,30.5963,30.5963,30.5963,0.0],["2008-03-26",30.6975,30.7312,30.6975,30.7312,28.0],["2008-03-27",30.5288,30.5288,30.5288,30.5288,1250.0],["2008-03-28",30.5288,30.5288,30.5288,30.5288,0.0],["2008-03-31",30.5288,31.3721,30.5288,31.0348,123.0],["2008-04-01",31.0011,31.0011,31.0011,31.0011,3.0],["2008-04-02",31.0011,31.0011,31.0011,31.0011,0.0],["2008-04-03",31.0011,31.0011,31.0011,31.0011,0.0],["2008-04-04",31.0011,31.0011,31.0011,31.0011,0.0],["2008-04-07",30.9673,31.0011,30.63,31.0011,28.0],["2008-04-08",31.0011,31.0011,31.0011,31.0011,0.0],["2008-04-09",30.9673,30.9673,30.9673,30.9673,3.0],["2008-04-10",30.9673,30.9673,30.9673,30.9673,0.0],["2008-04-11",30.7312,30.7312,30.6975,30.7312,15045.0],["2008-04-14",30.7312,30.765,30.5626,30.7312,18018.0],["2008-04-15",30.7312,30.7312,30.7312,30.7312,13.0],["2008-04-16",30.8661,30.8661,30.8661,30.8661,25.0],["2008-04-17",30.8661,30.8661,30.8661,30.8661,78.0],["2008-04-18",30.8661,30.8661,30.8661,30.8661,75.0],["2008-04-21",30.7312,31.0348,30.7312,31.0011,105.0],["2008-04-22",30.765,30.765,30.7312,30.7312,13.0],["2008-04-23",30.7312,30.7312,30.7312,30.7312,0.0],["2008-04-24",30.7987,30.7987,30.7987,30.7987,5.0],["2008-04-25",30.7649,30.8324,30.7649,30.8324,7753.0],["2008-04-28",30.8324,30.8324,30.7312,30.7312,1565.0],["2008-04-29",30.7987,30.7987,30.7312,30.7987,4218.0],["2008-04-30",30.7987,30.7987,30.7987,30.7987,100.0],["2008-05-01",30.7312,30.7987,30.7312,30.7312,728.0],["2008-05-02",30.7312,30.7312,30.7312,30.7312,12538.0],["2008-05-05",30.7312,30.7312,30.7312,30.7312,13.0],["2008-05-06",30.7312,30.7312,30.7312,30.7312,25.0],["2008-05-07",30.7312,30.765,30.7312,30.7312,11698.0],["2008-05-08",30.7312,30.7312,30.7312,30.7312,0.0],["2008-05-09",30.7312,30.7312,30.7312,30.7312,0.0],["2008-05-12",30.7312,30.7312,30.7312,30.7312,2538.0],["2008-05-13",30.7987,30.7987,30.7312,30.7312,643.0],["2008-05-14",30.6975,30.7312,30.6975,30.7312,5.0],["2008-05-15",30.7312,30.7312,30.7312,30.7312,1500.0],["2008-05-16",30.7312,30.7312,30.7312,30.7312,25.0],["2008-05-19",30.7312,30.7312,30.7312,30.7312,0.0],["2008-05-20",30.7649,30.7649,30.6974,30.6974,20033.0],["2008-05-21",30.7312,30.7312,30.7312,30.7312,2858.0],["2008-05-22",30.7312,31.0685,30.7312,31.0685,75.0],["2008-05-23",30.7649,31.0011,30.7649,31.0011,90.0],["2008-05-27",31.0685,31.0685,30.8661,30.8661,23.0],["2008-05-28",31.0685,31.0685,31.0685,31.0685,3.0],["2008-05-29",31.0685,31.0685,31.0685,31.0685,0.0],["2008-05-30",30.7987,30.7987,30.765,30.765,18.0],["2008-06-02",31.0011,31.0348,31.0011,31.0348,1905.0],["2008-06-03",31.0685,31.136,31.0685,31.136,93.0],["2008-06-04",31.3721,31.4396,31.2035,31.2035,5050.0],["2008-06-05",31.3721,31.4396,31.3721,31.4396,355.0],["2008-06-06",31.4396,31.4396,31.4396,31.4396,0.0],["2008-06-09",31.4396,31.4396,31.4396,31.4396,20.0],["2008-06-10",31.4396,31.4396,31.4396,31.4396,0.0],["2008-06-11",31.4396,31.4396,31.4396,31.4396,25.0],["2008-06-12",31.4059,31.4059,31.4059,31.4059,3.0],["2008-06-13",31.4059,31.4059,31.4059,31.4059,0.0],["2008-06-16",31.4059,31.4059,31.4059,31.4059,0.0],["2008-06-17",31.4396,31.4396,31.4396,31.4396,3.0],["2008-06-18",31.4396,31.4396,31.4396,31.4396,13.0],["2008-06-19",31.4059,31.5071,31.4059,31.5071,33.0],["2008-06-20",31.4733,31.4733,31.4396,31.4396,93.0],["2008-06-23",31.4733,31.5071,31.4396,31.4396,7558.0],["2008-06-24",31.5071,31.5071,31.5071,31.5071,5.0],["2008-06-25",31.5071,31.5071,31.5071,31.5071,5.0],["2008-06-26",31.4396,31.4396,31.4396,31.4396,48.0],["2008-06-27",31.4396,31.4396,31.4396,31.4396,0.0],["2008-06-30",31.4396,31.4396,31.4396,31.4396,70.0],["2008-07-01",31.4396,31.5071,31.4396,31.4396,8808.0],["2008-07-02",31.4396,31.5408,31.4396,31.5408,358.0],["2008-07-03",31.5071,31.5071,31.5071,31.5071,3.0],["2008-07-07",31.4396,31.4396,31.4396,31.4396,18.0],["2008-07-08",31.5408,31.642,31.3721,31.642,225.0],["2008-07-09",31.6757,31.6757,31.4059,31.642,2553.0],["2008-07-10",31.642,31.642,31.642,31.642,0.0],["2008-07-11",31.642,31.642,31.642,31.642,0.0],["2008-07-14",31.4733,31.4733,31.4396,31.4396,10.0],["2008-07-15",31.4396,31.4396,31.4396,31.4396,3.0],["2008-07-16",31.4396,31.4396,31.4396,31.4396,0.0],["2008-07-17",31.4396,31.4396,31.4396,31.4396,3.0],["2008-07-18",31.5408,31.5745,31.5408,31.5745,23.0],["2008-07-21",31.5745,31.5745,31.5745,31.5745,190.0],["2008-07-22",31.5745,31.5745,31.5745,31.5745,255.0],["2008-07-23",31.5745,31.6083,31.5745,31.6083,5.0],["2008-07-24",31.7095,31.7095,31.5745,31.6083,290.0],["2008-07-25",31.5408,31.5745,31.5408,31.5745,63.0],["2008-07-28",31.5745,31.5745,31.5745,31.5745,0.0],["2008-07-29",31.7095,31.7095,31.5745,31.5745,40.0],["2008-07-30",31.642,31.7095,31.642,31.7095,13105.0],["2008-07-31",31.7095,31.7095,31.7095,31.7095,0.0],["2008-08-01",31.6757,31.6757,31.6757,31.6757,1250.0],["2008-08-04",31.5745,31.7095,31.3384,31.7095,90.0],["2008-08-05",31.8107,31.8444,31.8107,31.8107,115.0],["2008-08-06",31.7769,31.7769,31.642,31.7769,7948.0],["2008-08-07",31.7432,31.777,31.7432,31.7432,4753.0],["2008-08-08",31.8107,31.8107,31.7432,31.7769,2060.0],["2008-08-11",31.8781,31.8781,31.8781,31.8781,65.0],["2008-08-12",31.642,31.8781,31.5408,31.7095,75.0],["2008-08-13",31.7095,31.8444,31.7095,31.7095,45.0],["2008-08-14",31.7095,31.8781,31.7095,31.8781,18760.0],["2008-08-15",31.9794,31.9794,31.8781,31.8781,5.0],["2008-08-18",31.9119,31.9794,31.8781,31.8781,755.0],["2008-08-19",31.9119,32.0468,31.8781,31.8781,13.0],["2008-08-20",31.8781,31.9119,31.2035,31.8781,978.0],["2008-08-21",31.8781,31.8781,31.8781,31.8781,0.0],["2008-08-22",32.0131,32.0131,32.0131,32.0131,5.0],["2008-08-25",31.8781,31.9456,31.7095,31.8781,2408.0],["2008-08-26",31.8782,31.9794,31.8782,31.9794,710.0],["2008-08-27",32.0131,32.1817,31.9119,32.1817,2598.0],["2008-08-28",32.148,32.148,32.0131,32.0131,23.0],["2008-08-29",31.8781,31.9793,31.7095,31.7095,28.0],["2008-09-02",31.7095,31.7095,31.7095,31.7095,0.0],["2008-09-03",31.7095,31.7095,31.7095,31.7095,4375.0],["2008-09-04",31.7432,31.8781,31.7095,31.8781,105.0],["2008-09-05",31.9456,31.9456,31.7769,31.7769,32378.0],["2008-09-08",31.9794,31.9794,31.8107,31.8781,323.0],["2008-09-09",31.9119,31.9119,31.9119,31.9119,8.0],["2008-09-10",31.8781,31.9456,31.8781,31.9456,18253.0],["2008-09-11",31.8107,31.8107,31.8107,31.8107,12395.0],["2008-09-12",31.9456,31.9456,31.9456,31.9456,15.0],["2008-09-15",31.9456,31.9456,31.9456,31.9456,5.0],["2008-09-16",31.7769,31.8107,31.7769,31.7769,30.0],["2008-09-17",31.8444,31.8444,31.4734,31.4734,3613.0],["2008-09-18",31.5408,31.5408,31.5408,31.5408,73.0],["2008-09-19",31.2372,31.2372,31.2035,31.2035,20.0],["2008-09-22",31.2035,31.5408,30.5288,31.2372,100.0],["2008-09-23",31.2372,31.2372,31.2372,31.2372,0.0],["2008-09-24",31.2372,31.2372,31.2372,31.2372,0.0],["2008-09-25",31.2035,31.2035,30.7312,30.7312,85.0],["2008-09-26",30.8661,31.3721,30.8324,31.3047,225.0],["2008-09-29",31.6758,31.6758,30.6975,31.4059,740.0],["2008-09-30",31.3721,31.3721,30.3601,30.9673,1243.0],["2008-10-01",30.6975,31.2035,30.6975,30.8661,23.0],["2008-10-02",30.5288,30.5288,29.6855,30.3601,488.0],["2008-10-03",30.0228,30.0228,29.7192,30.0228,135.0],["2008-10-06",29.7192,29.7867,27.9988,28.5385,1325.0],["2008-10-07",28.3699,29.2469,27.7289,29.2469,19210.0],["2008-10-08",29.0108,30.1915,28.4036,29.483,480.0],["2008-10-09",28.6734,29.7192,28.6734,29.6855,100.0],["2008-10-10",29.2132,30.1577,29.2132,29.4156,7520.0],["2008-10-13",29.7192,29.7192,28.6734,29.4493,1295.0],["2008-10-14",29.3481,29.5168,29.3481,29.5168,103.0],["2008-10-15",29.5168,29.5168,29.5168,29.5168,0.0],["2008-10-16",29.5168,31.1023,29.5168,29.6855,278.0],["2008-10-17",29.6855,29.6855,29.6855,29.6855,13.0],["2008-10-20",29.8542,29.8542,29.6855,29.7529,145.0],["2008-10-21",30.0228,31.136,30.0228,30.1915,1278.0],["2008-10-22",30.2252,30.2252,30.1915,30.1915,10.0],["2008-10-23",30.1915,30.1915,30.1915,30.1915,0.0],["2008-10-24",29.8541,30.3601,29.5843,30.0228,1920.0],["2008-10-27",30.0228,30.0228,30.0228,30.0228,0.0],["2008-10-28",30.2927,30.2927,29.9891,30.0228,2350.0],["2008-10-29",30.0565,30.3264,30.0228,30.3264,7313.0],["2008-10-30",30.1915,30.1915,30.1915,30.1915,13.0],["2008-10-31",30.3264,30.3601,30.2927,30.3601,878.0],["2008-11-03",30.3939,30.3939,30.3939,30.3939,33.0],["2008-11-04",30.6975,30.8324,30.6975,30.8324,23.0],["2008-11-05",30.4276,30.4276,30.3939,30.3939,1575.0],["2008-11-06",30.3939,30.3939,30.3939,30.3939,0.0],["2008-11-07",30.3939,30.3939,30.3939,30.3939,0.0],["2008-11-10",30.124,30.124,30.124,30.124,8.0],["2008-11-11",30.3264,30.3601,30.1915,30.1915,3740.0],["2008-11-12",30.1915,30.1915,30.1915,30.1915,0.0],["2008-11-13",30.1915,30.1915,30.1915,30.1915,0.0],["2008-11-14",30.2252,30.2252,30.124,30.124,2073.0],["2008-11-17",30.124,30.124,30.124,30.124,0.0],["2008-11-18",30.3939,30.4276,30.3264,30.3264,270.0],["2008-11-19",30.4276,30.4613,30.4276,30.4613,403.0],["2008-11-20",30.3601,30.5288,30.3264,30.3601,4098.0],["2008-11-21",30.3264,30.3601,29.8879,30.3601,1470.0],["2008-11-24",30.3601,31.0348,30.0228,31.0348,598.0],["2008-11-25",31.0348,31.0348,30.4951,30.4951,28.0],["2008-11-26",30.3939,30.8999,30.3939,30.8999,30.0],["2008-11-28",30.8999,30.8999,30.8999,30.8999,0.0],["2008-12-01",30.8999,30.8999,30.8999,30.8999,0.0],["2008-12-02",30.3939,30.3939,30.3939,30.3939,25.0],["2008-12-03",30.3939,30.3939,30.3939,30.3939,0.0],["2008-12-04",30.3939,30.6637,30.3601,30.6637,6683.0],["2008-12-05",30.5288,30.5288,30.4951,30.4951,855.0],["2008-12-08",30.4951,30.4951,30.4951,30.4951,0.0],["2008-12-09",30.5288,30.63,30.4613,30.4613,16328.0],["2008-12-10",30.4613,30.5625,30.4613,30.5625,25.0],["2008-12-11",30.5625,30.5625,30.5625,30.5625,0.0],["2008-12-12",30.4613,30.5625,30.4613,30.5625,265.0],["2008-12-15",30.5625,30.5625,30.5625,30.5625,3.0],["2008-12-16",30.8324,30.8661,30.4613,30.8324,85.0],["2008-12-17",30.2252,30.2252,30.2252,30.2252,5.0],["2008-12-18",30.1915,30.4951,30.1915,30.4951,8.0],["2008-12-19",30.3264,30.3264,30.2927,30.2927,63.0],["2008-12-22",30.5288,30.5288,30.2927,30.3264,1010.0],["2008-12-23",30.3939,30.3939,30.3939,30.3939,3.0],["2008-12-24",30.4951,30.4951,30.4951,30.4951,5.0],["2008-12-26",30.4951,30.4951,30.4951,30.4951,0.0],["2008-12-29",30.5288,30.6974,30.5288,30.6974,18.0],["2008-12-30",30.765,30.765,30.765,30.765,65.0],["2008-12-31",30.5625,30.9336,30.4613,30.9336,128.0],["2009-01-02",30.9336,30.9336,30.9336,30.9336,0.0],["2009-01-05",30.7987,30.8661,30.7987,30.8661,3835.0],["2009-01-06",31.2035,31.3722,30.8999,31.3722,9023.0],["2009-01-07",31.3722,31.5071,31.3722,31.3722,48.0],["2009-01-08",31.3722,31.3722,31.3722,31.3722,0.0],["2009-01-09",31.8781,31.8781,31.3721,31.5071,58.0],["2009-01-12",31.5071,31.5408,31.2372,31.2709,578.0],["2009-01-13",31.5745,31.5745,31.4059,31.5408,2478.0],["2009-01-14",31.2709,31.5408,31.2709,31.5408,10.0],["2009-01-15",31.2372,31.5071,31.2372,31.5071,8.0],["2009-01-16",31.4734,31.5071,31.2372,31.4059,875.0],["2009-01-20",31.3721,31.4396,31.2709,31.4396,23.0],["2009-01-21",31.271,31.4734,31.271,31.4734,883.0],["2009-01-22",31.6758,31.6758,31.4734,31.4734,3270.0],["2009-01-23",31.4059,31.4059,31.4059,31.4059,625.0],["2009-01-26",31.4734,31.4734,31.4734,31.4734,5.0],["2009-01-27",31.5408,31.6083,31.5408,31.6083,2088.0],["2009-01-28",31.6083,31.6083,31.6083,31.6083,0.0],["2009-01-29",31.6083,31.6083,31.6083,31.6083,1250.0],["2009-01-30",31.6083,31.6083,31.6083,31.6083,0.0],["2009-02-02",31.4059,31.7095,31.4059,31.7095,43.0],["2009-02-03",31.7095,31.7095,31.7095,31.7095,0.0],["2009-02-04",31.7769,31.7769,31.6083,31.6083,5.0],["2009-02-05",31.3384,31.7095,30.8661,31.7095,83.0],["2009-02-06",31.8781,31.8781,31.8781,31.8781,3.0],["2009-02-09",31.6083,31.6757,31.5745,31.6757,75.0],["2009-02-10",31.7769,31.7769,31.7769,31.7769,2500.0],["2009-02-11",31.7769,31.7769,31.7769,31.7769,0.0],["2009-02-12",31.7769,31.9119,31.7769,31.8781,143.0],["2009-02-13",31.8781,31.8781,31.8781,31.8781,0.0],["2009-02-17",31.8781,31.8781,31.8781,31.8781,0.0],["2009-02-18",31.9119,31.9456,31.9119,31.9119,10350.0],["2009-02-19",31.9119,32.0468,31.9119,32.0468,15545.0],["2009-02-20",32.0468,32.0468,32.0468,32.0468,300.0],["2009-02-23",32.1143,32.148,32.0805,32.148,58.0],["2009-02-24",32.1143,32.1143,32.0806,32.0806,8.0],["2009-02-25",32.1143,32.1143,32.1143,32.1143,885.0],["2009-02-26",32.1143,32.1817,32.1143,32.1817,225.0],["2009-02-27",32.1817,32.1817,32.1817,32.1817,293.0],["2009-03-02",32.1817,32.1817,32.148,32.148,53.0],["2009-03-03",31.8107,32.1817,31.8107,32.148,70.0],["2009-03-04",32.148,32.1817,32.148,32.1817,4515.0],["2009-03-05",32.1817,32.1817,32.1143,32.1143,16440.0],["2009-03-06",32.148,32.148,32.148,32.148,1050.0],["2009-03-09",32.148,32.148,32.148,32.148,0.0],["2009-03-10",32.148,32.1817,32.148,32.148,9873.0],["2009-03-11",32.148,32.148,32.1143,32.1143,1280.0],["2009-03-12",32.1143,32.1143,32.1143,32.1143,0.0],["2009-03-13",32.1143,32.1143,32.1143,32.1143,25.0],["2009-03-16",32.2155,32.2492,32.2155,32.2492,2125.0],["2009-03-17",32.1817,32.1817,32.148,32.148,3765.0],["2009-03-18",32.2155,32.2155,32.1143,32.148,1275.0],["2009-03-19",32.2155,32.2155,32.2155,32.2155,5.0],["2009-03-20",32.2155,32.2155,32.2155,32.2155,30.0],["2009-03-23",32.2155,32.2155,32.2155,32.2155,0.0],["2009-03-24",32.2155,32.2492,32.1818,32.2492,3323.0],["2009-03-25",32.2155,32.2492,32.1143,32.2155,2785.0],["2009-03-26",32.2155,32.2492,32.2155,32.2155,17850.0],["2009-03-27",32.2155,32.2155,32.2155,32.2155,0.0],["2009-03-30",32.2829,32.2829,32.2155,32.2155,45.0],["2009-03-31",32.2492,32.2492,32.2492,32.2492,1240.0],["2009-04-01",32.2492,32.2492,32.2155,32.2492,35543.0],["2009-04-02",32.283,32.283,32.2492,32.2492,408.0],["2009-04-03",32.283,32.3167,32.283,32.283,8318.0],["2009-04-06",32.283,32.283,32.283,32.283,0.0],["2009-04-07",32.2829,32.3504,32.2829,32.3504,3110.0],["2009-04-08",32.3167,32.3167,32.3167,32.3167,865.0],["2009-04-09",32.3167,32.3167,32.3167,32.3167,265.0],["2009-04-13",32.3167,32.3167,32.3167,32.3167,965.0],["2009-04-14",32.3167,32.4516,32.3167,32.4516,930.0],["2009-04-15",32.4516,32.4516,32.4516,32.4516,0.0],["2009-04-16",32.4179,32.4179,32.4179,32.4179,875.0],["2009-04-17",32.3167,32.3167,32.2829,32.3167,755.0],["2009-04-20",32.2829,32.3504,32.2829,32.3504,15575.0],["2009-04-21",32.3504,32.3841,32.3504,32.3841,7228.0],["2009-04-22",32.3841,32.4179,32.3841,32.3841,5480.0],["2009-04-23",32.3504,32.4179,32.3504,32.3504,1508.0],["2009-04-24",32.3841,32.3841,32.3841,32.3841,5000.0],["2009-04-27",32.4179,32.5528,32.4179,32.5528,5615.0],["2009-04-28",32.4516,32.5191,32.4179,32.5191,1980.0],["2009-04-29",32.5191,32.5191,32.5191,32.5191,0.0],["2009-04-30",32.5528,32.5528,32.5528,32.5528,3.0],["2009-05-01",32.5528,32.5528,32.5528,32.5528,0.0],["2009-05-04",32.5528,32.5528,32.5528,32.5528,0.0],["2009-05-05",32.5528,32.5528,32.5528,32.5528,0.0],["2009-05-06",32.5528,32.5528,32.5528,32.5528,0.0],["2009-05-07",32.5528,32.5528,32.5528,32.5528,0.0],["2009-05-08",32.5528,32.5528,32.5528,32.5528,0.0],["2009-05-11",32.5528,32.5528,32.5528,32.5528,33.0],["2009-05-12",32.6203,32.6203,32.6203,32.6203,528.0],["2009-05-13",32.6203,32.6203,32.6203,32.6203,0.0],["2009-05-14",32.6203,32.6203,32.6203,32.6203,0.0],["2009-05-15",32.6203,32.6203,32.6203,32.6203,0.0],["2009-05-18",32.654,32.6877,32.654,32.6877,378.0],["2009-05-19",32.6877,32.6877,32.6203,32.6877,1555.0],["2009-05-20",32.6877,32.6877,32.6877,32.6877,225.0],["2009-05-21",32.6877,32.6877,32.6877,32.6877,0.0],["2009-05-22",32.6877,32.6877,32.6877,32.6877,0.0],["2009-05-26",32.6877,32.6877,32.6877,32.6877,0.0],["2009-05-27",32.6877,32.6877,32.6877,32.6877,0.0],["2009-05-28",32.654,32.654,32.654,32.654,50.0],["2009-05-29",32.7215,32.7215,32.7215,32.7215,638.0],["2009-06-01",32.7215,32.7889,32.654,32.7889,13163.0],["2009-06-02",32.789,32.789,32.654,32.7215,90.0],["2009-06-03",32.7552,32.7552,32.7552,32.7552,80.0],["2009-06-04",32.7552,32.7552,32.7215,32.7552,1063.0],["2009-06-05",32.789,32.789,32.7215,32.7215,8.0],["2009-06-08",32.7215,32.7889,32.7215,32.7889,975.0],["2009-06-09",32.8902,32.8902,32.7552,32.7552,18.0],["2009-06-10",32.7552,32.7552,32.7552,32.7552,0.0],["2009-06-11",32.8564,32.8564,32.7552,32.7552,48.0],["2009-06-12",32.8564,32.8564,32.8564,32.8564,340.0],["2009-06-15",32.789,32.8227,32.789,32.8227,28778.0],["2009-06-16",32.8901,32.9239,32.8901,32.9239,18.0],["2009-06-17",32.8227,32.8901,32.8227,32.8564,26245.0],["2009-06-18",32.8564,32.8564,32.8227,32.8227,15035.0],["2009-06-19",32.8227,32.8227,32.8227,32.8227,0.0],["2009-06-22",32.9239,32.9239,32.8227,32.8902,7923.0],["2009-06-23",32.8902,32.8902,32.8902,32.8902,0.0],["2009-06-24",32.8902,32.8902,32.8902,32.8902,610.0],["2009-06-25",32.9576,33.0588,32.9576,32.9576,70.0],["2009-06-26",32.9239,32.9239,32.8901,32.9239,5050.0],["2009-06-29",32.9239,32.9239,32.9239,32.9239,2808.0],["2009-06-30",32.9239,32.9239,32.9239,32.9239,0.0],["2009-07-01",32.9576,32.9576,32.9576,32.9576,15.0],["2009-07-02",32.9239,32.9239,32.9239,32.9239,25.0],["2009-07-06",32.9239,33.0251,32.9239,33.0251,68.0],["2009-07-07",33.0251,33.0251,33.0251,33.0251,0.0],["2009-07-08",32.9576,33.0251,32.9576,33.0251,320.0],["2009-07-09",32.9239,33.0251,32.9239,33.0251,70.0],["2009-07-10",33.0251,33.0251,33.0251,33.0251,25.0],["2009-07-13",33.0251,33.0251,33.0251,33.0251,233.0],["2009-07-14",33.0251,33.0588,33.0251,33.0588,388.0],["2009-07-15",33.0251,33.0251,33.0251,33.0251,43.0],["2009-07-16",32.9576,33.0588,32.9576,33.0588,8645.0],["2009-07-17",33.0588,33.0588,33.0588,33.0588,20.0],["2009-07-20",33.0251,33.2612,33.0251,33.2612,1053.0],["2009-07-21",33.0925,33.2612,32.9913,33.2612,183.0],["2009-07-22",33.3624,33.3961,33.2275,33.2612,25025.0],["2009-07-23",33.3624,33.3624,33.0251,33.2275,25065.0],["2009-07-24",33.2275,33.2275,33.2275,33.2275,0.0],["2009-07-27",33.2275,33.2275,33.2275,33.2275,0.0],["2009-07-28",33.2275,33.2275,33.2275,33.2275,115.0],["2009-07-29",33.2949,33.3287,33.2612,33.2949,2983.0],["2009-07-30",33.2949,33.2949,33.1937,33.2612,410.0],["2009-07-31",33.1263,33.16,33.0588,33.16,890.0],["2009-08-03",33.0926,33.1263,33.0926,33.0926,800.0],["2009-08-04",33.0926,33.0926,33.0926,33.0926,0.0],["2009-08-05",33.16,33.16,33.1263,33.1263,100.0],["2009-08-06",33.1263,33.16,33.1263,33.16,45.0],["2009-08-07",33.1937,33.1937,33.1937,33.1937,3.0],["2009-08-10",33.1937,33.1937,33.1263,33.1937,168.0],["2009-08-11",33.1937,33.1937,33.1937,33.1937,0.0],["2009-08-12",33.2275,33.2275,33.2275,33.2275,8750.0],["2009-08-13",33.2275,33.2275,33.2275,33.2275,3100.0],["2009-08-14",33.2275,33.2949,33.2275,33.2949,240.0],["2009-08-17",33.3287,33.3287,33.2612,33.3287,183.0],["2009-08-18",33.2612,33.2612,33.2612,33.2612,2500.0],["2009-08-19",33.2612,33.2949,33.2612,33.2612,12973.0],["2009-08-20",33.2612,33.2612,33.2612,33.2612,0.0],["2009-08-21",33.2612,33.2612,33.2612,33.2612,0.0],["2009-08-24",33.2612,33.3287,33.2612,33.2949,653.0],["2009-08-25",33.3624,33.3624,33.2612,33.2949,595.0],["2009-08-26",33.2612,33.2612,33.2612,33.2612,3.0],["2009-08-27",33.3624,33.3962,33.2612,33.3962,70.0],["2009-08-28",33.3962,33.3962,33.3962,33.3962,0.0],["2009-08-31",33.3961,33.3961,33.2949,33.2949,28.0],["2009-09-01",33.2949,33.2949,33.2949,33.2949,30.0],["2009-09-02",33.3624,33.3624,33.3287,33.3287,7505.0],["2009-09-03",33.2949,33.2949,33.2949,33.2949,38.0],["2009-09-04",33.3287,33.3287,33.3287,33.3287,3.0],["2009-09-08",33.3287,33.3624,33.2949,33.3287,37925.0],["2009-09-09",33.3287,33.3961,33.3287,33.3287,5065.0],["2009-09-10",33.3287,33.3287,33.3287,33.3287,0.0],["2009-09-11",33.3287,33.3287,33.3287,33.3287,0.0],["2009-09-14",33.3287,33.4299,33.3287,33.4299,255.0],["2009-09-15",33.4299,33.4299,33.4299,33.4299,138.0],["2009-09-16",33.4299,33.4299,33.4299,33.4299,0.0],["2009-09-17",33.3961,33.4299,33.3961,33.4299,415.0],["2009-09-18",33.3962,33.3962,33.3962,33.3962,460.0],["2009-09-21",33.3962,33.6323,33.3962,33.6323,233.0],["2009-09-22",33.5311,33.5311,33.3962,33.4636,20810.0],["2009-09-23",33.4299,33.5648,33.4299,33.4636,18545.0],["2009-09-24",33.5311,33.5311,33.5311,33.5311,4438.0],["2009-09-25",33.4299,33.4299,33.4299,33.4299,48.0],["2009-09-28",33.4299,33.4299,33.4299,33.4299,0.0],["2009-09-29",33.3962,33.4299,33.3962,33.3962,46258.0],["2009-09-30",33.4973,33.5311,33.3961,33.4973,648.0],["2009-10-01",33.5311,33.5985,33.4636,33.4973,1480.0],["2009-10-02",33.3962,33.6323,33.295,33.4636,5093.0],["2009-10-05",33.3624,33.3624,33.2612,33.2612,778.0],["2009-10-06",33.1937,33.1937,33.1937,33.1937,5.0],["2009-10-07",33.0926,33.0926,33.0926,33.0926,5.0],["2009-10-08",33.0926,33.0926,33.0926,33.0926,0.0],["2009-10-09",33.0588,33.0588,33.0251,33.0251,93.0],["2009-10-12",33.0251,33.4636,32.9239,33.3287,160.0],["2009-10-13",33.3287,33.3287,33.3287,33.3287,0.0],["2009-10-14",33.3287,33.3287,33.3287,33.3287,13763.0],["2009-10-15",33.4299,33.4299,33.2275,33.3287,6270.0],["2009-10-16",33.2275,33.2275,32.6878,33.0251,95.0],["2009-10-19",32.3841,33.3287,32.3841,33.1937,340.0],["2009-10-20",33.0251,33.1263,32.0805,32.4854,338.0],["2009-10-21",32.5866,32.6878,32.5866,32.6203,55.0],["2009-10-22",32.6203,32.6203,32.5191,32.5191,30.0],["2009-10-23",32.6203,32.7552,32.6203,32.7552,383.0],["2009-10-26",32.7215,32.7215,31.7095,31.7095,130.0],["2009-10-27",31.6083,31.6083,31.2035,31.2035,15.0],["2009-10-28",31.5408,33.1263,31.5071,32.8902,478.0],["2009-10-29",32.8901,32.8901,32.6877,32.8564,35.0],["2009-10-30",32.8227,32.8227,32.3504,32.3504,45.0],["2009-11-02",32.2155,32.8902,32.2155,32.8902,205.0],["2009-11-03",32.5528,32.5528,30.124,30.9336,135415.0],["2009-11-04",30.6637,30.7312,29.5168,29.5168,1338.0],["2009-11-05",29.4156,32.5528,29.0445,29.0445,715.0],["2009-11-06",29.4831,29.8541,28.9771,28.9771,603.0],["2009-11-09",28.9771,28.9771,28.9771,28.9771,0.0],["2009-11-10",28.6735,28.6735,28.6735,28.6735,43.0],["2009-11-11",28.6735,29.0108,28.6735,29.0108,68.0],["2009-11-12",28.6734,28.6734,27.9988,28.3361,108.0],["2009-11-13",28.3361,28.6734,28.3361,28.4373,55.0],["2009-11-16",29.1795,30.3601,28.6735,30.0903,505.0],["2009-11-17",29.6855,30.3601,29.0108,29.6855,173.0],["2009-11-18",29.8204,30.0228,29.3481,29.4156,460.0],["2009-11-19",29.4493,30.4951,29.0445,30.3601,453.0],["2009-11-20",30.1915,30.3601,27.8639,27.8639,3653.0],["2009-11-23",28.7747,28.7747,25.9748,26.7844,2718.0],["2009-11-24",26.2784,26.6495,25.1315,25.1315,1800.0],["2009-11-25",25.8061,26.3121,25.8061,26.0085,298.0],["2009-11-27",26.2784,26.2784,26.2784,26.2784,15.0],["2009-11-30",25.4688,25.8061,25.3001,25.7049,540.0],["2009-12-01",24.558,25.7724,24.558,25.2326,365.0],["2009-12-02",25.57,25.9748,24.6254,25.3001,523.0],["2009-12-03",25.6375,25.9748,24.9628,25.2664,310.0],["2009-12-04",25.3676,25.6374,24.3556,24.7941,1083.0],["2009-12-07",24.4905,24.7941,24.4905,24.7941,248.0],["2009-12-08",25.1315,25.1315,24.4568,25.0977,213.0],["2009-12-09",25.0977,25.2326,25.0977,25.1989,380.0],["2009-12-10",25.0977,25.0977,24.6254,25.0302,208.0],["2009-12-11",25.1652,25.3339,24.9965,25.064,85.0],["2009-12-14",25.5025,25.6037,25.3676,25.5363,135.0],["2009-12-15",25.8061,27.8301,25.7049,25.7386,443.0],["2009-12-16",25.6712,26.0085,25.6374,25.6374,163.0],["2009-12-17",25.6712,25.7386,25.6712,25.7386,88.0],["2009-12-18",25.9748,28.6734,25.5362,27.3241,2080.0],["2009-12-21",26.1435,26.4133,25.2664,25.6374,950.0],["2009-12-22",25.6712,25.9748,25.6712,25.9411,20.0],["2009-12-23",25.6712,26.0085,25.6375,25.9411,400.0],["2009-12-24",26.3121,26.3121,25.5025,25.5025,18.0],["2009-12-28",25.4688,27.088,25.4688,26.4808,288.0],["2009-12-29",26.3796,26.9868,26.3796,26.6495,108.0],["2009-12-30",26.9868,28.3698,26.6494,27.3241,230.0],["2009-12-31",27.1555,28.2687,26.8181,27.8301,3130.0],["2010-01-04",28.2686,28.4373,27.3241,28.4373,573.0],["2010-01-05",28.1675,28.6398,27.6615,27.6615,160.0],["2010-01-06",27.9651,27.9988,27.7289,27.7289,125.0],["2010-01-07",27.8302,27.8302,27.6615,27.6615,58.0],["2010-01-08",27.6952,27.8301,27.594,27.594,158.0],["2010-01-11",28.1675,28.1675,27.6615,27.6615,15.0],["2010-01-12",27.6615,27.6615,27.6615,27.6615,50.0],["2010-01-13",27.6278,27.6615,27.6278,27.6615,50.0],["2010-01-14",27.6615,27.6615,27.6615,27.6615,168.0],["2010-01-15",27.6615,27.6615,25.4013,25.4013,518.0],["2010-01-19",25.3676,26.9868,25.3676,26.4471,340.0],["2010-01-20",27.6614,27.6614,26.3121,26.3121,2550.0],["2010-01-21",26.5483,26.9868,26.0423,26.0423,70.0],["2010-01-22",25.9748,26.0085,25.4688,25.4688,118.0],["2010-01-25",25.4688,25.6375,24.9965,24.9965,358.0],["2010-01-26",24.9628,24.9628,24.7941,24.929,130.0],["2010-01-27",24.8616,24.8616,24.5917,24.6592,95.0],["2010-01-28",24.929,26.1772,23.7821,24.0857,360.0],["2010-01-29",24.1194,24.2881,23.2761,23.2761,380.0],["2010-02-01",26.9868,26.9868,22.7701,23.6134,2555.0],["2010-02-02",23.6134,23.6134,23.6134,23.6134,0.0],["2010-02-03",23.6134,23.6134,23.6134,23.6134,570.0],["2010-02-04",23.6134,23.6134,23.1412,23.6134,108.0],["2010-02-05",23.2761,23.2761,22.2641,22.6014,225.0],["2010-02-08",23.0737,23.0737,21.5894,23.04,828.0],["2010-02-09",23.0737,23.0737,23.0737,23.0737,55.0],["2010-02-10",23.0737,23.0737,23.0737,23.0737,0.0],["2010-02-11",23.2761,23.6134,22.6014,22.6352,313.0],["2010-02-12",22.6352,22.6352,22.6352,22.6352,0.0],["2010-02-16",23.2761,23.2761,23.2761,23.2761,25.0],["2010-02-17",22.6014,22.6014,22.6014,22.6014,13.0],["2010-02-18",21.9268,22.2641,21.9268,22.2641,335.0],["2010-02-19",21.2521,21.2521,21.0834,21.2521,283.0],["2010-02-22",21.4208,21.4208,21.4208,21.4208,63.0],["2010-02-23",23.4448,23.4448,23.4448,23.4448,3.0],["2010-02-24",23.1749,23.1749,23.1749,23.1749,5.0],["2010-02-25",23.2761,23.2761,22.9388,22.9388,15.0],["2010-02-26",22.7701,22.9388,22.7701,22.9388,10.0],["2010-03-01",23.1074,23.9508,23.1074,23.6134,158.0],["2010-03-02",23.6134,23.6134,23.6134,23.6134,0.0],["2010-03-03",23.4448,23.4448,23.4448,23.4448,3.0],["2010-03-04",23.2761,23.2761,23.2761,23.2761,195.0],["2010-03-05",23.3098,24.9628,23.3098,24.1194,2548.0],["2010-03-08",25.1315,28.6735,25.1315,27.8301,1893.0],["2010-03-09",28.6735,29.0783,27.6952,27.8301,1833.0],["2010-03-10",28.5048,28.5048,27.9988,28.5048,720.0],["2010-03-11",30.0982,30.0982,28.1861,29.39,905.0],["2010-03-12",29.5671,29.5671,28.3278,29.036,235.0],["2010-03-15",29.0359,29.0359,28.6818,28.7881,115.0],["2010-03-16",29.036,29.036,29.0006,29.036,118.0],["2010-03-17",29.8858,29.8858,29.0005,29.0714,170.0],["2010-03-18",29.0359,29.213,28.3632,28.3632,73.0],["2010-03-19",28.2924,28.434,27.4425,28.2924,205.0],["2010-03-22",28.2923,29.9212,28.2923,28.3277,145.0],["2010-03-23",28.3277,29.213,27.7966,28.3277,123.0],["2010-03-24",28.5048,28.6818,28.1507,28.5048,255.0],["2010-03-25",28.8589,29.5671,28.4694,28.4694,350.0],["2010-03-26",29.0359,29.0359,28.4694,28.4694,88.0],["2010-03-29",28.3278,29.036,28.3278,29.036,185.0],["2010-03-30",29.036,29.213,29.036,29.036,20.0],["2010-03-31",28.7527,29.0005,28.7527,29.0005,98.0],["2010-04-01",28.4694,28.4694,28.4694,28.4694,63.0],["2010-04-05",28.8589,28.8589,28.8235,28.8589,40.0],["2010-04-06",29.0359,29.39,28.6818,28.6818,153.0],["2010-04-07",29.036,29.213,29.036,29.213,30.0],["2010-04-08",29.213,29.213,29.213,29.213,43.0],["2010-04-09",29.39,29.39,28.5402,28.6818,285.0],["2010-04-12",29.7442,29.7442,28.5048,29.036,110.0],["2010-04-13",29.7441,29.7441,28.5402,28.7173,103.0],["2010-04-14",28.7172,29.9212,28.6818,29.9212,843.0],["2010-04-15",28.7527,28.7527,28.7527,28.7527,8.0],["2010-04-16",29.7441,29.7441,29.7441,29.7441,10.0],["2010-04-19",29.3546,29.3546,28.8589,28.8589,50.0],["2010-04-20",28.8589,28.8589,28.8589,28.8589,0.0],["2010-04-21",29.036,29.213,29.036,29.036,60.0],["2010-04-22",29.39,29.39,29.3546,29.3546,18.0],["2010-04-23",29.7442,29.7442,29.0714,29.213,73.0],["2010-04-26",29.036,29.036,29.036,29.036,150.0],["2010-04-27",29.036,29.036,29.036,29.036,30.0],["2010-04-28",29.0359,29.7441,28.8589,29.7441,70.0],["2010-04-29",29.4608,29.7441,29.39,29.39,120.0],["2010-04-30",29.036,29.213,28.8943,29.036,105.0],["2010-05-03",29.036,30.0983,28.8943,29.213,278.0],["2010-05-04",29.213,29.8858,28.8589,29.8858,125.0],["2010-05-05",29.7796,29.7796,29.036,29.213,128.0],["2010-05-06",29.213,29.213,26.6281,28.6818,343.0],["2010-05-07",29.213,29.213,28.2215,28.3277,148.0],["2010-05-10",28.6818,29.213,28.1507,28.6818,80.0],["2010-05-11",28.6818,28.6818,28.6818,28.6818,10.0],["2010-05-12",28.9297,29.213,28.9297,29.213,148.0],["2010-05-13",29.213,29.39,28.6818,28.6818,155.0],["2010-05-14",30.0982,30.2399,28.8235,30.0982,263.0],["2010-05-17",29.213,29.5317,26.5573,27.2655,618.0],["2010-05-18",27.5487,27.5487,27.4425,27.4425,145.0],["2010-05-19",27.2655,28.2215,26.3802,26.3802,133.0],["2010-05-20",27.4071,27.4071,26.3802,26.8051,358.0],["2010-05-21",26.5573,26.5573,26.3802,26.3802,125.0],["2010-05-24",26.4156,26.4156,24.9638,25.672,353.0],["2010-05-25",25.3179,25.4242,24.9638,25.1409,735.0],["2010-05-26",26.5573,27.4425,25.5658,26.0261,958.0],["2010-05-27",26.3802,26.5573,25.8491,26.5573,85.0],["2010-05-28",26.5573,26.6989,26.5573,26.5573,445.0],["2010-06-01",28.2405,28.2405,27.1183,27.4924,455.0],["2010-06-02",26.1832,27.829,24.7618,26.3702,173.0],["2010-06-03",26.1832,26.1832,25.4725,26.1458,45.0],["2010-06-04",26.1458,26.5573,26.1458,26.5199,40.0],["2010-06-07",26.5573,26.5573,25.8092,25.8092,183.0],["2010-06-08",25.7718,25.7718,25.2481,25.4351,130.0],["2010-06-09",25.4351,25.6221,24.313,24.313,945.0],["2010-06-10",25.2855,26.1084,24.687,25.2107,603.0],["2010-06-11",25.2107,25.2107,25.2107,25.2107,0.0],["2010-06-14",25.2107,25.2107,25.2107,25.2107,0.0],["2010-06-15",25.6595,25.6595,25.0611,25.5847,170.0],["2010-06-16",25.2481,25.2481,23.8641,24.4252,9148.0],["2010-06-17",25.2481,25.2481,24.313,24.687,1350.0],["2010-06-18",25.2481,25.2481,24.7618,25.2107,4378.0],["2010-06-21",25.2855,25.3603,24.3878,24.8366,2223.0],["2010-06-22",25.3977,25.3977,24.687,24.687,1670.0],["2010-06-23",24.7618,24.9115,24.4252,24.4252,953.0],["2010-06-24",24.5374,25.0237,24.5,24.7618,1328.0],["2010-06-25",24.8741,24.8741,24.4252,24.4252,1080.0],["2010-06-28",24.4626,24.8366,23.9389,24.0885,1513.0],["2010-06-29",24.0512,24.0512,23.6771,23.9389,1048.0],["2010-06-30",23.9389,24.0137,23.7519,23.7893,1373.0],["2010-07-01",23.7519,24.6122,23.5649,23.8267,675.0],["2010-07-02",23.9389,23.9389,23.116,23.3779,1643.0],["2010-07-06",23.5649,23.6023,23.0038,23.0038,868.0],["2010-07-07",23.0038,23.7893,23.0038,23.0786,830.0],["2010-07-08",23.3779,24.5374,23.116,23.3779,1173.0],["2010-07-09",23.4153,24.313,23.3779,23.8641,955.0],["2010-07-12",24.0512,24.126,23.3779,23.5649,1385.0],["2010-07-13",23.5275,23.6771,23.2657,23.6771,2298.0],["2010-07-14",23.7145,23.7145,22.8168,22.8916,1635.0],["2010-07-15",22.8916,23.3779,22.8916,23.0038,2398.0],["2010-07-16",22.8916,23.3779,22.8916,23.3779,2225.0],["2010-07-19",23.2657,23.5275,23.0412,23.116,2593.0],["2010-07-20",23.1909,24.2382,23.1909,23.9015,1320.0],["2010-07-21",24.687,24.687,23.8641,24.0885,2195.0],["2010-07-22",24.8741,24.8741,24.1634,24.1634,2088.0],["2010-07-23",24.5,25.0611,24.2756,24.687,1898.0],["2010-07-26",25.0237,25.1359,24.687,24.8366,1850.0],["2010-07-27",24.7618,24.8367,24.5748,24.5748,1300.0],["2010-07-28",24.7992,24.7992,24.3878,24.3878,1193.0],["2010-07-29",24.3878,24.5374,24.2756,24.2756,1398.0],["2010-07-30",24.2008,24.2756,24.126,24.2382,885.0],["2010-08-02",24.313,24.8366,24.313,24.8366,1280.0],["2010-08-03",24.8366,25.1733,24.687,24.687,1858.0],["2010-08-04",24.687,25.1733,24.687,25.1733,2120.0],["2010-08-05",25.1359,25.4351,25.1359,25.3603,2220.0],["2010-08-06",25.8092,25.8092,24.9489,25.2481,2333.0],["2010-08-09",25.2855,25.6222,25.2855,25.5473,1870.0],["2010-08-10",25.6222,26.6695,25.5474,26.5573,2180.0],["2010-08-11",26.1832,26.9313,25.9588,25.9588,2195.0],["2010-08-12",26.3328,26.5199,25.8092,26.1458,1458.0],["2010-08-13",25.9962,26.5573,25.9962,26.2206,1188.0],["2010-08-16",26.4076,27.1183,26.2954,26.7069,2300.0],["2010-08-17",26.7443,26.8191,26.258,26.4825,1540.0],["2010-08-18",26.4076,26.5573,26.258,26.258,1360.0],["2010-08-19",26.5573,26.7069,26.1832,26.3702,1015.0],["2010-08-20",26.6321,26.7069,26.258,26.3329,1123.0],["2010-08-23",26.4077,26.7443,26.1832,26.4077,1495.0],["2010-08-24",26.2954,26.7443,26.2954,26.4077,1820.0],["2010-08-25",26.2954,26.6695,26.1832,26.2206,863.0],["2010-08-26",26.445,26.4825,26.1832,26.4825,883.0],["2010-08-27",26.5199,26.5573,26.258,26.4077,195.0],["2010-08-30",26.5573,27.1183,26.5573,26.9687,1070.0],["2010-08-31",27.1183,27.3054,26.8565,27.0061,780.0],["2010-09-01",27.1183,27.3802,26.5947,27.3802,1315.0],["2010-09-02",27.2305,27.6794,27.2305,27.6794,1258.0],["2010-09-03",28.0535,28.9886,27.7916,28.0535,1308.0],["2010-09-07",28.0909,28.8015,28.0909,28.8015,1278.0],["2010-09-08",28.0535,28.5023,27.1183,27.7916,2100.0],["2010-09-09",27.9412,28.0534,27.7168,27.7542,1198.0],["2010-09-10",27.6794,28.0535,27.3802,27.8664,1865.0],["2010-09-13",26.7443,28.016,26.7443,27.6794,1775.0],["2010-09-14",27.6794,28.8015,27.6794,28.4275,7105.0],["2010-09-15",28.7641,28.9137,28.3153,28.5397,5685.0],["2010-09-16",28.3527,29.2504,28.2779,28.7267,6870.0],["2010-09-17",29.1756,29.3252,28.0535,28.4275,7335.0],["2010-09-20",28.6893,28.7267,28.4275,28.5397,8293.0],["2010-09-21",28.7753,28.7753,28.1471,28.2257,5483.0],["2010-09-22",28.3434,28.3434,27.4798,27.4798,4153.0],["2010-09-23",27.4798,27.8723,27.2442,27.5975,2030.0],["2010-09-24",28.1079,28.2649,27.6761,27.8331,1413.0],["2010-09-27",27.9509,27.9509,27.519,27.519,1600.0],["2010-09-28",27.519,28.2257,27.4798,27.4798,3253.0],["2010-09-29",27.3227,27.8723,27.3227,27.7546,453.0],["2010-09-30",28.1079,28.1079,27.4798,27.5583,945.0],["2010-10-01",27.7938,28.0686,27.5975,27.6761,1223.0],["2010-10-04",28.0686,28.0686,27.5975,27.8331,1015.0],["2010-10-05",27.9508,28.4612,27.8331,28.0686,2413.0],["2010-10-06",28.0294,28.4612,27.8723,28.3827,1885.0],["2010-10-07",27.8724,28.4612,27.8724,28.1471,1103.0],["2010-10-08",28.0686,28.8145,28.0686,28.8145,928.0],["2010-10-11",28.9323,28.9323,28.2649,28.4612,2500.0],["2010-10-12",28.2649,28.7753,28.0686,28.4612,1818.0],["2010-10-13",28.8538,28.8538,28.2649,28.579,2783.0],["2010-10-14",28.6575,28.6575,28.2256,28.2649,3265.0],["2010-10-15",28.3827,28.579,28.2649,28.4612,820.0],["2010-10-18",28.2649,28.6182,28.1472,28.4612,1160.0],["2010-10-19",28.5005,28.6575,28.2649,28.3827,1510.0],["2010-10-20",28.579,28.7753,28.3827,28.5005,1955.0],["2010-10-21",28.3827,28.9715,28.3827,28.5397,1773.0],["2010-10-22",28.8145,28.8145,28.5005,28.6575,1950.0],["2010-10-25",28.8538,28.9715,28.4612,28.5397,1700.0],["2010-10-26",28.8538,29.2071,28.6575,28.8538,2430.0],["2010-10-27",28.8538,29.2071,28.579,28.6182,2620.0],["2010-10-28",28.6575,29.2071,28.579,29.2071,1795.0],["2010-10-29",29.1285,29.2463,28.8145,28.8145,1698.0],["2010-11-01",28.9323,29.0501,28.4612,28.5005,1763.0],["2010-11-02",28.6575,28.9715,27.9116,28.4612,3183.0],["2010-11-03",28.6575,28.8538,28.4612,28.736,1638.0],["2010-11-04",28.4612,28.6575,28.3827,28.579,30675.0],["2010-11-05",28.6575,28.6575,28.4612,28.579,5658.0],["2010-11-08",28.579,29.0108,28.5004,28.9715,8110.0],["2010-11-09",28.8538,29.0108,28.6575,28.736,4218.0],["2010-11-10",28.8538,28.9323,28.6575,28.736,4475.0],["2010-11-11",28.736,29.2463,28.6967,29.0108,4073.0],["2010-11-12",28.9323,29.6389,28.8538,29.4034,8405.0],["2010-11-15",29.4034,29.4426,29.0108,29.05,4028.0],["2010-11-16",29.0108,29.05,28.4219,28.4219,6188.0],["2010-11-17",28.6182,29.1678,28.3827,28.8145,2823.0],["2010-11-18",28.893,29.05,28.6967,29.05,2913.0],["2010-11-19",29.05,29.05,28.6967,29.05,2833.0],["2010-11-22",29.05,29.1285,28.893,29.0108,2545.0],["2010-11-23",29.05,29.3248,29.05,29.3248,2448.0],["2010-11-24",29.4426,29.6389,29.3641,29.5604,2460.0],["2010-11-26",29.4033,29.6389,29.2463,29.5996,1890.0],["2010-11-29",29.6389,29.7959,28.8538,29.6389,4048.0],["2010-11-30",29.5604,29.6781,29.05,29.3248,2858.0],["2010-12-01",29.3641,29.6389,29.2463,29.4034,2683.0],["2010-12-02",29.4033,29.5996,29.1678,29.5996,2558.0],["2010-12-03",29.4034,29.6782,29.4034,29.5211,2485.0],["2010-12-06",29.4819,29.8352,29.4426,29.6389,2155.0],["2010-12-07",29.6782,30.0315,29.6782,29.7567,4915.0],["2010-12-08",29.9922,29.9922,29.5996,29.9529,1575.0],["2010-12-09",29.9922,29.9922,29.6389,29.7174,2150.0],["2010-12-10",29.8352,31.2092,29.7174,30.9736,12585.0],["2010-12-13",31.3662,31.9943,31.3269,31.4839,18770.0],["2010-12-14",31.7587,32.7009,31.3269,31.4839,20268.0],["2010-12-15",31.7195,31.9158,30.6596,30.8166,14743.0],["2010-12-16",31.6806,32.2566,30.8166,31.7218,12055.0],["2010-12-17",30.6932,31.3103,30.6109,31.0223,53110.0],["2010-12-20",31.1869,31.2692,30.8989,31.2692,11385.0],["2010-12-21",31.4749,31.6806,31.1869,31.6395,9448.0],["2010-12-22",31.6395,31.6395,31.3103,31.4338,8310.0],["2010-12-23",31.4749,31.7629,31.3515,31.6395,3903.0],["2010-12-27",31.7629,31.9686,31.4749,31.8041,6545.0],["2010-12-28",31.8452,31.8863,31.5983,31.7218,5640.0],["2010-12-29",31.8041,31.8452,31.5572,31.6806,9475.0],["2010-12-30",31.5572,31.8864,31.5161,31.8452,7573.0],["2010-12-31",31.8452,32.2978,31.7629,32.1332,7005.0],["2011-01-03",32.2978,32.2978,32.0098,32.2978,10603.0],["2011-01-04",32.2978,32.6681,32.2978,32.6269,8965.0],["2011-01-05",32.7092,32.7092,32.5035,32.5858,8555.0],["2011-01-06",32.6681,33.0384,32.6269,33.0384,10980.0],["2011-01-07",33.0795,33.1206,32.7092,32.9561,10115.0],["2011-01-10",33.1207,33.4909,33.0795,33.1207,17435.0],["2011-01-11",33.4087,33.4087,33.0384,33.2441,14850.0],["2011-01-12",33.5364,33.787,33.2858,33.7035,13770.0],["2011-01-13",33.5364,33.62,33.2858,33.2858,7578.0],["2011-01-14",33.4111,33.62,33.2858,33.4111,7540.0],["2011-01-18",33.5364,33.5364,33.2858,33.4529,5688.0],["2011-01-19",33.4947,33.4947,32.9935,33.1606,5645.0],["2011-01-20",33.0353,33.2023,32.1165,32.2835,13840.0],["2011-01-21",31.5735,31.9494,31.49,31.657,70643.0],["2011-01-24",31.8659,32.1582,31.7823,32.0747,19803.0],["2011-01-25",32.1582,32.1582,31.8241,31.9494,11948.0],["2011-01-26",32.0747,32.367,31.9494,32.367,11355.0],["2011-01-27",32.4923,32.6176,32.2417,32.4506,10868.0],["2011-01-28",32.5759,32.7429,32.4923,32.6594,11355.0],["2011-01-31",32.8682,32.8682,32.5759,32.6594,10355.0],["2011-02-01",32.6594,33.2023,32.6594,33.077,14460.0],["2011-02-02",32.9517,33.3694,32.7847,32.8265,24120.0],["2011-02-03",31.8659,31.9076,31.6153,31.6988,107265.0],["2011-02-04",31.6988,31.9494,31.6988,31.7824,25468.0],["2011-02-07",31.9494,31.9494,31.7823,31.9494,24100.0],["2011-02-08",31.9076,32.1582,31.8241,32.1582,22745.0],["2011-02-09",32.1582,32.3253,31.8241,31.8659,40063.0],["2011-02-10",32.0329,32.0747,31.7406,31.7406,27633.0],["2011-02-11",31.9952,32.1649,31.3163,31.9103,14445.0],["2011-02-14",31.783,31.9527,31.0616,31.6133,23380.0],["2011-02-15",31.5284,31.5708,31.0192,31.1041,12603.0],["2011-02-16",31.1889,31.1889,29.4491,30.51,65213.0],["2011-02-17",30.6373,30.9343,30.3827,30.807,13535.0],["2011-02-18",30.7222,30.9768,30.5949,30.9768,12595.0],["2011-02-22",31.0616,31.0616,30.5524,30.6373,12263.0],["2011-02-23",30.6797,30.7222,30.2554,30.2978,11265.0],["2011-02-24",30.213,30.5949,30.1705,30.3827,7565.0],["2011-02-25",30.6373,31.0616,30.4676,30.9343,8705.0],["2011-02-28",31.1041,31.6133,30.8495,31.3162,13470.0],["2011-03-01",31.5708,31.6133,31.1889,31.4011,8695.0],["2011-03-02",31.5284,31.6133,31.3162,31.486,7603.0],["2011-03-03",31.6557,31.6557,31.4011,31.4435,10643.0],["2011-03-04",31.5284,31.6133,31.3162,31.4011,12313.0],["2011-03-07",31.486,31.6981,31.486,31.5708,10948.0],["2011-03-08",31.6982,31.8255,31.6133,31.6557,13953.0],["2011-03-09",31.7406,31.9528,31.6557,31.9103,14838.0],["2011-03-10",31.8255,32.0801,31.4011,31.9103,27425.0],["2011-03-11",32.0397,32.0397,31.3929,31.8241,15955.0],["2011-03-14",31.7378,31.9103,31.4791,31.6085,11898.0],["2011-03-15",31.3928,31.6085,31.1341,31.4791,11833.0],["2011-03-16",31.5653,31.6947,31.1341,31.2635,9138.0],["2011-03-17",31.436,31.8241,31.2635,31.6085,8300.0],["2011-03-18",31.8241,31.8241,31.2635,31.3066,9723.0],["2011-03-21",31.6516,32.0397,31.5653,31.8672,10383.0],["2011-03-22",31.9965,32.169,31.8241,32.0828,10800.0],["2011-03-23",32.0828,32.3415,31.4791,32.0828,9780.0],["2011-03-24",32.3416,32.3847,32.0828,32.2984,7840.0],["2011-03-25",32.4709,32.4709,31.9534,32.0397,13475.0],["2011-03-28",32.2122,32.3416,32.0828,32.2984,6885.0],["2011-03-29",32.3415,32.514,32.2553,32.2553,9373.0],["2011-03-30",32.4709,32.5572,32.3415,32.514,12553.0],["2011-03-31",32.5571,32.7728,32.3847,32.6434,15140.0],["2011-04-01",32.859,33.0746,32.6865,33.0746,17788.0],["2011-04-04",33.3334,33.3765,33.0746,33.3334,29523.0],["2011-04-05",33.5058,33.5058,33.1177,33.2471,29285.0],["2011-04-06",33.5058,33.6352,32.9884,32.9884,44680.0],["2011-04-07",33.0315,33.4196,32.9884,33.0315,34993.0],["2011-04-08",31.436,31.6085,30.8323,30.8754,561015.0],["2011-04-11",31.1341,31.436,31.0479,31.2635,68540.0],["2011-04-12",31.436,31.436,30.9616,31.3066,65118.0],["2011-04-13",31.3505,31.5258,31.1312,31.3505,36805.0],["2011-04-14",31.4382,31.7013,31.2628,31.4382,33868.0],["2011-04-15",31.6135,31.7451,31.5259,31.7451,30515.0],["2011-04-18",31.7012,31.7889,31.5697,31.7889,26543.0],["2011-04-19",31.7889,31.9643,31.6574,31.8766,23158.0],["2011-04-20",31.9643,32.1835,31.8328,32.0081,29695.0],["2011-04-21",32.1397,32.4028,32.052,32.3151,28223.0],["2011-04-25",32.4028,32.4466,32.1397,32.3151,32955.0],["2011-04-26",32.3589,32.4466,32.2712,32.4028,25170.0],["2011-04-27",32.4466,32.622,32.4028,32.5782,28183.0],["2011-04-28",32.6659,32.7536,32.4466,32.4466,34260.0],["2011-04-29",32.5782,32.622,32.4905,32.5782,30000.0],["2011-05-02",32.7974,32.8851,32.6659,32.7097,34265.0],["2011-05-03",32.8412,32.9728,32.7097,32.8851,42390.0],["2011-05-04",32.6659,33.3236,32.622,33.2359,54885.0],["2011-05-05",33.4113,33.499,33.1043,33.2359,43813.0],["2011-05-06",33.4551,33.4551,32.8412,33.2797,35338.0],["2011-05-09",33.3236,33.5428,33.1043,33.5428,34400.0],["2011-05-10",33.6743,33.7182,33.4113,33.5866,68030.0],["2011-05-11",33.7648,34.0321,33.5421,33.943,41248.0],["2011-05-12",33.943,34.2548,33.6312,33.7648,48105.0],["2011-05-13",33.8984,34.0766,33.5421,33.8093,28060.0],["2011-05-16",33.8094,33.943,33.5866,33.6757,29478.0],["2011-05-17",33.6757,33.943,33.5866,33.7203,40805.0],["2011-05-18",33.8985,33.943,33.6757,33.943,33815.0],["2011-05-19",33.943,34.0321,33.7648,34.0321,37080.0],["2011-05-20",33.9875,34.2103,33.8984,34.1657,29118.0],["2011-05-23",33.943,34.1657,33.7648,33.7648,37530.0],["2011-05-24",33.943,34.0321,33.6312,33.6757,51063.0],["2011-05-25",33.6757,33.8985,33.5866,33.5866,35283.0],["2011-05-26",33.6757,34.2103,33.6312,34.0321,32800.0],["2011-05-27",34.0321,34.2548,33.943,34.2548,33335.0],["2011-05-31",34.2994,34.433,34.0321,34.0321,135030.0],["2011-06-01",32.8739,33.4084,32.6066,33.1857,584223.0],["2011-06-02",33.4085,33.8539,33.0076,33.8539,126555.0],["2011-06-03",33.4975,33.8539,33.453,33.6757,56190.0],["2011-06-06",33.8094,33.8539,33.6312,33.7203,66950.0],["2011-06-07",33.7648,34.1212,33.6312,34.0321,69660.0],["2011-06-08",34.0766,34.5221,33.9875,34.5221,60298.0],["2011-06-09",34.5221,34.6557,34.2548,34.6112,70995.0],["2011-06-10",34.6112,34.6112,33.9876,34.2994,74635.0],["2011-06-13",34.5709,34.6161,33.9374,34.3446,64153.0],["2011-06-14",34.5256,34.6161,34.2541,34.6161,50815.0],["2011-06-15",34.6161,34.6161,34.3446,34.5256,33883.0],["2011-06-16",34.5256,34.5709,33.9826,34.3446,35538.0],["2011-06-17",34.2089,34.2994,33.6659,33.8016,62508.0],["2011-06-20",33.8016,33.8469,33.5754,33.8016,74605.0],["2011-06-21",33.9826,33.9826,33.2133,33.4848,121023.0],["2011-06-22",33.5753,33.8921,32.9419,33.7111,88488.0],["2011-06-23",33.6659,33.7564,33.2586,33.3944,99760.0],["2011-06-24",33.4849,33.4849,32.8061,32.9419,235700.0],["2011-06-27",33.1229,33.3491,32.9871,33.3039,53445.0],["2011-06-28",33.3039,33.3944,33.0324,33.3039,46868.0],["2011-06-29",33.3943,33.5301,33.2586,33.3491,47878.0],["2011-06-30",33.3491,33.3943,33.2133,33.2586,74288.0],["2011-07-01",33.3038,33.6658,33.1681,33.5301,62768.0],["2011-07-05",33.5754,33.9826,33.5301,33.9374,77223.0],["2011-07-06",33.9374,34.4351,33.9374,34.3899,112525.0],["2011-07-07",34.4351,34.7066,34.4351,34.5256,100820.0],["2011-07-08",34.5709,34.7971,34.3899,34.7066,78003.0],["2011-07-11",34.7066,34.8876,34.5708,34.6613,92283.0],["2011-07-12",34.5256,34.7519,34.2541,34.3446,98895.0],["2011-07-13",34.5285,34.5745,34.2527,34.4366,67655.0],["2011-07-14",34.4366,34.4366,33.9308,33.9308,63538.0],["2011-07-15",33.9768,34.2526,33.9768,34.0228,34093.0],["2011-07-18",33.9308,34.0228,33.563,33.7469,73005.0],["2011-07-19",33.8848,34.3906,33.8848,34.3446,37053.0],["2011-07-20",34.4365,34.7584,34.2986,34.6664,41625.0],["2011-07-21",34.6664,34.8043,34.4825,34.5745,39443.0],["2011-07-22",34.7124,34.8503,34.5745,34.8044,32475.0],["2011-07-25",34.3906,34.4825,34.0228,34.1607,59730.0],["2011-07-26",34.2067,34.2067,33.609,33.9768,66370.0],["2011-07-27",33.655,33.8848,33.2412,33.2871,98508.0],["2011-07-28",33.471,33.8848,33.2412,33.563,53418.0],["2011-07-29",33.3331,33.4711,31.2642,33.2871,185293.0],["2011-08-01",34.6664,34.8044,34.0228,34.6205,113695.0],["2011-08-02",34.6205,34.8044,34.4825,34.5285,70933.0],["2011-08-03",34.6665,34.9423,34.3446,34.9423,76020.0],["2011-08-04",34.8044,34.9423,33.609,33.609,90628.0],["2011-08-05",33.8389,34.3906,32.6894,34.0228,98195.0],["2011-08-08",32.3216,33.655,32.2297,32.3676,117020.0],["2011-08-09",32.7814,34.8503,32.7814,34.8503,129028.0],["2011-08-10",34.4825,34.9423,34.1607,34.2986,117365.0],["2011-08-11",34.4855,35.4668,34.4855,35.3266,89485.0],["2011-08-12",35.2799,35.3734,34.8126,35.093,62015.0],["2011-08-15",35.1865,35.607,35.093,35.3266,72798.0],["2011-08-16",35.0463,35.2799,34.9061,35.093,55690.0],["2011-08-17",35.1397,35.4201,35.093,35.2332,48253.0],["2011-08-18",34.9061,35.2799,34.5323,34.7659,103000.0],["2011-08-19",34.4388,35.2799,34.4388,34.6257,62065.0],["2011-08-22",34.9061,34.9996,34.4856,34.6725,51498.0],["2011-08-23",34.8594,35.2799,34.579,35.2799,59188.0],["2011-08-24",35.1865,35.2332,34.579,34.9061,66330.0],["2011-08-25",34.9528,34.9995,33.8781,33.8781,117435.0],["2011-08-26",33.9715,34.4855,33.551,34.2519,58378.0],["2011-08-29",34.6724,34.8594,34.4388,34.7192,40653.0],["2011-08-30",34.6257,34.9995,34.4855,34.8594,49145.0],["2011-08-31",34.9528,35.1397,34.5323,34.9996,81930.0],["2011-09-01",34.8126,34.8594,34.1117,34.3453,93255.0],["2011-09-02",34.0183,34.1584,33.6912,34.1117,96903.0],["2011-09-06",33.6911,34.4388,33.551,34.3921,58818.0],["2011-09-07",34.579,34.6724,34.1584,34.4855,69950.0],["2011-09-08",34.7192,34.8127,34.5323,34.6257,50193.0],["2011-09-09",34.579,34.9061,34.579,34.7192,85713.0],["2011-09-12",34.7192,34.9995,34.579,34.7659,100328.0],["2011-09-13",34.8134,35.0034,34.3385,34.6709,71668.0],["2011-09-14",34.6709,34.8134,34.5759,34.6709,61638.0],["2011-09-15",34.6709,34.7659,34.5759,34.7184,39623.0],["2011-09-16",34.8609,34.8609,34.4335,34.481,77563.0],["2011-09-19",34.291,34.5284,34.1485,34.196,62430.0],["2011-09-20",34.5284,34.5284,34.0535,34.0535,53495.0],["2011-09-21",34.101,34.291,33.3411,33.3411,60133.0],["2011-09-22",33.0561,33.2461,32.2962,32.5812,108713.0],["2011-09-23",32.4387,32.9136,31.8688,31.9637,69478.0],["2011-09-26",32.6286,32.6761,32.0587,32.2487,46730.0],["2011-09-27",32.7236,33.0086,32.3912,32.5337,51940.0],["2011-09-28",32.7236,33.1986,32.2012,32.2012,38003.0],["2011-09-29",32.8186,33.0086,32.0587,32.3912,49798.0],["2011-09-30",32.4387,32.5337,32.1537,32.2962,40108.0],["2011-10-03",32.2962,32.2962,25.742,28.0692,231570.0],["2011-10-04",26.5494,29.6365,25.647,29.5415,210000.0],["2011-10-05",30.3014,31.2038,29.684,30.9189,78673.0],["2011-10-06",31.4413,33.1511,31.3938,33.1511,75268.0],["2011-10-07",33.3886,33.626,31.6313,32.4862,67145.0],["2011-10-10",33.0086,33.6736,32.6287,33.6736,59468.0],["2011-10-11",33.4836,33.5311,33.0561,33.2936,61908.0],["2011-10-12",33.2453,33.2936,32.4733,33.0041,45633.0],["2011-10-13",32.811,33.0041,32.5215,32.7628,24540.0],["2011-10-14",32.8593,33.0041,32.5216,32.8593,25343.0],["2011-10-17",32.6663,33.0041,32.3768,32.8111,34615.0],["2011-10-18",32.7628,32.9076,32.3768,32.8111,40780.0],["2011-10-19",32.8593,32.8593,32.5216,32.5216,34608.0],["2011-10-20",32.5698,32.8111,32.1838,32.8111,34958.0],["2011-10-21",32.8111,32.9558,32.5698,32.7146,30443.0],["2011-10-24",32.5698,33.6796,32.4733,33.6796,39075.0],["2011-10-25",33.6796,33.7278,32.7628,33.2936,25163.0],["2011-10-26",33.4383,33.8726,33.3901,33.7761,22690.0],["2011-10-27",34.1139,34.4516,33.8726,34.4034,58053.0],["2011-10-28",34.3069,34.9824,34.2586,34.8859,41585.0],["2011-10-31",34.7411,35.3201,34.4516,34.4998,50345.0],["2011-11-01",33.9691,34.6929,33.9209,34.2586,54443.0],["2011-11-02",34.7411,35.0789,34.4516,35.0789,37275.0],["2011-11-03",34.8376,34.9341,34.2586,34.4998,48705.0],["2011-11-04",34.5964,34.7411,34.2586,34.6446,33958.0],["2011-11-07",34.7894,34.9824,34.6446,34.9341,43090.0],["2011-11-08",35.0306,35.1754,34.6446,34.6929,66758.0],["2011-11-09",34.5964,34.9824,34.4034,34.4034,73890.0],["2011-11-10",34.5994,34.6974,34.1093,34.2564,43470.0],["2011-11-11",34.3054,34.3054,33.5212,34.1093,46613.0],["2011-11-14",33.9133,34.1093,33.5702,33.6683,45083.0],["2011-11-15",33.7173,34.0603,33.6682,34.0113,21985.0],["2011-11-16",33.8153,34.6974,33.8153,34.2073,28400.0],["2011-11-17",34.1583,34.3053,33.8153,33.9623,30555.0],["2011-11-18",34.0603,34.3054,33.9623,34.2073,16613.0],["2011-11-21",33.9133,34.0113,33.5702,33.8153,27880.0],["2011-11-22",33.8153,34.3544,33.7173,34.2073,26703.0],["2011-11-23",34.2073,34.2073,33.8153,33.8153,18295.0],["2011-11-25",33.8153,34.2073,33.8153,33.8153,13893.0],["2011-11-28",34.3054,34.5504,34.0603,34.5014,29573.0],["2011-11-29",34.5994,34.6484,34.1583,34.5504,23638.0],["2011-11-30",34.8444,34.9915,34.5504,34.9915,40105.0],["2011-12-01",34.9915,35.0405,34.5014,34.7954,28583.0],["2011-12-02",34.9915,34.9915,34.6974,34.7954,28445.0],["2011-12-05",34.9425,35.0895,34.8444,34.9425,31293.0],["2011-12-06",34.9424,35.1385,34.8444,35.1385,27413.0],["2011-12-07",35.2365,35.2365,34.9424,35.1385,35715.0],["2011-12-08",34.0603,34.3053,33.9623,34.3053,331418.0],["2011-12-09",34.2073,34.7954,34.2073,34.7954,67100.0],["2011-12-12",34.5994,34.7954,34.4524,34.6484,50270.0],["2011-12-13",34.748,34.748,34.2004,34.3995,65575.0],["2011-12-14",34.3497,34.4493,34.051,34.4493,47708.0],["2011-12-15",34.5489,34.5489,34.3995,34.4991,26248.0],["2011-12-16",34.5488,34.9471,34.1008,34.9471,110415.0],["2011-12-19",35.1462,35.1462,34.2999,34.2999,57060.0],["2011-12-20",34.5986,34.8973,34.2999,34.8973,67073.0],["2011-12-21",34.9471,34.9471,34.5489,34.5489,38180.0],["2011-12-22",34.6982,34.748,34.4493,34.5489,55163.0],["2011-12-23",34.6982,34.6982,34.5488,34.6484,30638.0],["2011-12-27",34.6982,34.9471,34.6484,34.748,44188.0],["2011-12-28",34.9471,34.9969,34.7978,34.8475,81408.0],["2011-12-29",35.0467,35.0965,34.8973,34.9969,45595.0],["2011-12-30",34.9969,35.2458,34.9471,35.0964,60518.0],["2012-01-03",35.2458,35.5943,35.196,35.5445,66993.0],["2012-01-04",35.3951,35.6938,35.3951,35.5943,48735.0],["2012-01-05",35.5943,35.7436,35.4947,35.5445,58013.0],["2012-01-06",35.6938,35.7436,35.5943,35.6938,65475.0],["2012-01-09",35.8432,35.9428,35.7436,35.8432,95253.0],["2012-01-10",35.196,35.3952,35.1462,35.2458,268733.0],["2012-01-11",35.3469,35.5998,35.3469,35.5492,104968.0],["2012-01-12",35.5492,35.7515,35.4986,35.7009,41990.0],["2012-01-13",35.7009,35.7515,35.5998,35.6503,25555.0],["2012-01-17",35.7515,35.7515,35.5492,35.7009,58120.0],["2012-01-18",35.7515,35.7515,35.5492,35.5998,48710.0],["2012-01-19",35.6503,35.6503,35.3975,35.3975,87038.0],["2012-01-20",35.5492,35.5998,35.4481,35.5998,46103.0],["2012-01-23",35.5998,35.9032,35.5492,35.8021,49970.0],["2012-01-24",35.8021,35.9032,35.7009,35.8021,54228.0],["2012-01-25",35.7515,35.9538,35.7009,35.8021,83670.0],["2012-01-26",36.0043,36.2066,35.8526,36.1055,113155.0],["2012-01-27",36.1054,36.3077,36.0549,36.3077,87483.0],["2012-01-30",36.2066,36.4089,36.2066,36.3583,75855.0],["2012-01-31",36.4089,36.4594,36.3583,36.4594,125258.0],["2012-02-01",36.4594,36.7628,36.2572,36.3583,141805.0],["2012-02-02",36.5606,36.6617,36.3583,36.4089,103085.0],["2012-02-03",35.3975,35.5998,35.3469,35.5492,979373.0],["2012-02-06",35.5492,35.6503,35.4481,35.4986,157305.0],["2012-02-07",35.5492,35.7009,35.4986,35.5998,119143.0],["2012-02-08",35.7009,35.9537,35.6503,35.7009,119075.0],["2012-02-09",35.9032,35.9032,35.7515,35.8526,76720.0],["2012-02-10",35.802,35.9537,35.5998,35.9537,145595.0],["2012-02-13",36.0565,36.2619,36.0565,36.1592,133545.0],["2012-02-14",36.2106,36.2106,35.9538,36.1592,113743.0],["2012-02-15",36.1592,36.1592,36.0051,36.0565,60410.0],["2012-02-16",36.0051,36.1078,35.9537,36.0565,71265.0],["2012-02-17",36.0565,36.1078,36.0051,36.0565,52725.0],["2012-02-21",36.2105,36.416,36.1078,36.3646,141168.0],["2012-02-22",36.3133,36.416,36.2105,36.3133,54463.0],["2012-02-23",36.3133,36.4673,36.3133,36.416,94395.0],["2012-02-24",36.4674,36.5187,36.3646,36.5187,72878.0],["2012-02-27",36.5187,36.5187,36.2105,36.2619,116920.0],["2012-02-28",36.3133,36.4673,36.2619,36.2619,84613.0],["2012-02-29",36.3133,36.3646,36.0051,36.3133,232413.0],["2012-03-01",36.2619,36.416,36.0564,36.416,88388.0],["2012-03-02",36.3646,36.4674,36.3133,36.3646,92823.0],["2012-03-05",36.4674,36.7242,36.3646,36.6215,120288.0],["2012-03-06",36.5701,36.6214,36.416,36.416,86475.0],["2012-03-07",36.2619,36.6728,36.2619,36.6728,123140.0],["2012-03-08",36.4674,36.5701,36.3646,36.5187,144123.0],["2012-03-09",35.286,35.5428,35.2347,35.4401,1276783.0],["2012-03-12",35.5428,35.6456,35.3374,35.4915,243128.0],["2012-03-13",35.7003,35.8046,35.4915,35.7524,221358.0],["2012-03-14",35.7002,35.7524,33.4037,34.7608,353468.0],["2012-03-15",35.0218,35.3349,34.813,35.1783,99793.0],["2012-03-16",35.1783,35.2305,34.7086,34.7086,138948.0],["2012-03-19",34.8652,34.9174,34.6042,34.7086,112268.0],["2012-03-20",34.6564,34.7086,34.4476,34.6042,105105.0],["2012-03-21",34.9173,35.1261,34.7086,35.0217,94165.0],["2012-03-22",35.0217,35.1261,34.6564,34.7608,66943.0],["2012-03-23",34.8129,34.9173,34.7086,34.9173,61023.0],["2012-03-26",35.1261,35.1261,34.8652,34.8652,71253.0],["2012-03-27",34.9173,34.9695,34.8129,34.9173,82428.0],["2012-03-28",34.9695,34.9695,34.7086,34.7608,73328.0],["2012-03-29",34.813,34.9174,34.6564,34.8652,79393.0],["2012-03-30",34.9173,35.2305,34.9173,35.2305,224670.0],["2012-04-02",35.3871,35.7524,35.2305,35.6481,114765.0],["2012-04-03",35.7525,35.909,35.7003,35.8568,76278.0],["2012-04-04",35.7524,35.8046,35.648,35.7002,79528.0],["2012-04-05",35.7003,35.909,35.4915,35.5959,81983.0],["2012-04-09",35.4915,35.7524,35.4915,35.7524,98945.0],["2012-04-10",35.909,35.909,35.4915,35.4915,112593.0],["2012-04-11",35.5959,35.8046,35.5959,35.7524,97783.0],["2012-04-12",35.8584,35.9643,35.4876,35.9113,88065.0],["2012-04-13",35.8054,35.9643,35.5406,35.5935,73460.0],["2012-04-16",35.7524,35.8054,35.5406,35.6465,55673.0],["2012-04-17",35.9114,35.9114,35.5935,35.8054,46380.0],["2012-04-18",35.7524,35.9113,35.6995,35.7524,61968.0],["2012-04-19",35.7524,35.8054,35.6465,35.6465,68798.0],["2012-04-20",35.8054,35.9643,35.8054,35.9643,57785.0],["2012-04-23",35.8054,36.1762,35.7524,36.0173,65820.0],["2012-04-24",36.1762,36.441,36.0173,36.441,89443.0],["2012-04-25",36.494,36.6529,36.3351,36.5999,102635.0],["2012-04-26",36.5999,36.6529,36.441,36.5999,87098.0],["2012-04-27",36.7058,36.8118,36.5999,36.8118,73800.0],["2012-04-30",36.8648,37.0766,36.7588,36.9707,119793.0],["2012-05-01",36.9707,37.0236,36.8647,36.9177,87985.0],["2012-05-02",36.9177,37.0766,36.8647,37.0236,69048.0],["2012-05-03",37.0766,37.2355,37.0236,37.1296,101205.0],["2012-05-04",37.1825,37.1825,36.9707,37.0236,67758.0],["2012-05-07",37.0236,37.0766,36.9177,37.0236,80685.0],["2012-05-08",37.0766,37.1825,36.9177,37.0766,117513.0],["2012-05-09",37.0766,37.3414,37.0766,37.1825,129093.0],["2012-05-10",37.3414,37.3414,37.1825,37.2885,137780.0],["2012-05-11",37.3959,37.4497,37.2347,37.2885,96395.0],["2012-05-14",37.0736,37.3422,37.0198,37.0736,110415.0],["2012-05-15",37.1273,37.181,36.59,36.59,90593.0],["2012-05-16",36.6975,37.181,36.6437,36.9124,83788.0],["2012-05-17",37.0736,37.0736,36.2676,36.3751,106735.0],["2012-05-18",36.5363,36.7512,36.2676,36.2676,87275.0],["2012-05-21",36.3751,36.8586,36.2139,36.8586,66448.0],["2012-05-22",36.9661,37.1273,36.8049,36.8049,57900.0],["2012-05-23",36.6974,37.0735,36.3751,37.0198,59725.0],["2012-05-24",37.0198,37.0736,36.9124,37.0736,46585.0],["2012-05-25",37.0736,37.3422,37.0198,37.3422,44703.0],["2012-05-29",37.3959,37.5571,37.3422,37.5571,70703.0],["2012-05-30",37.5034,37.6108,37.3422,37.3959,61288.0],["2012-05-31",37.5571,37.5571,37.3422,37.5034,59603.0],["2012-06-01",37.2885,37.5034,37.2347,37.2885,63345.0],["2012-06-04",37.3959,37.4496,37.2885,37.3959,77508.0],["2012-06-05",37.4496,37.7183,37.3422,37.7183,101808.0],["2012-06-06",37.7183,37.8795,37.6646,37.772,99113.0],["2012-06-07",37.8258,37.8795,37.4497,37.5571,91510.0],["2012-06-08",37.6646,37.8795,37.6108,37.8795,125385.0],["2012-06-11",37.8795,37.9332,37.6108,37.6108,166743.0],["2012-06-12",37.8258,37.8258,37.6646,37.8258,139393.0],["2012-06-13",37.7167,37.9348,37.6622,37.6622,98475.0],["2012-06-14",37.7713,38.1528,37.6622,38.1528,86863.0],["2012-06-15",38.0983,38.1528,37.9348,38.1528,103153.0],["2012-06-18",38.0983,38.1528,37.8803,37.9893,86515.0],["2012-06-19",37.9893,38.2618,37.9348,38.1528,81853.0],["2012-06-20",38.2073,38.2618,37.8258,37.8803,125060.0],["2012-06-21",38.0438,38.0983,37.8803,37.9348,91875.0],["2012-06-22",38.0438,38.2073,37.9348,38.2073,128938.0],["2012-06-25",38.0983,38.2618,37.9348,37.9893,93400.0],["2012-06-26",38.0983,38.2618,37.9893,38.1528,75985.0],["2012-06-27",38.2618,38.4253,38.2073,38.4253,102748.0],["2012-06-28",38.3708,38.5343,38.3163,38.4253,102840.0],["2012-06-29",38.6434,38.7524,38.5343,38.7524,113188.0],["2012-07-02",38.7523,39.3519,38.7523,39.3519,164608.0],["2012-07-03",39.3519,40.224,39.3519,39.6789,198335.0],["2012-07-05",39.6789,40.3874,39.6789,40.0604,174885.0],["2012-07-06",39.8969,40.442,39.8969,40.2785,118535.0],["2012-07-09",40.3875,40.8235,40.3875,40.551,265835.0],["2012-07-10",39.4609,39.7879,39.3519,39.7879,1639585.0],["2012-07-11",39.8969,40.0059,39.5699,39.9514,297495.0],["2012-07-12",40.0067,40.1725,39.8409,40.0067,219595.0],["2012-07-13",40.283,40.283,40.1172,40.2277,149148.0],["2012-07-16",40.3382,40.6145,40.283,40.504,151988.0],["2012-07-17",40.6698,41.0013,40.6145,41.0013,181798.0],["2012-07-18",40.7803,40.8356,40.6145,40.6698,122935.0],["2012-07-19",40.8356,40.8908,40.6145,40.6698,101903.0],["2012-07-20",40.6698,41.1671,40.6145,41.1671,133015.0],["2012-07-23",40.8356,41.1671,40.6145,41.1118,155403.0],["2012-07-24",41.2224,41.3881,40.9461,41.1118,123908.0],["2012-07-25",41.2776,41.6092,41.1118,41.3881,150493.0],["2012-07-26",41.6644,41.8302,41.5539,41.7197,98750.0],["2012-07-27",41.8302,42.3828,41.7749,42.3828,153995.0],["2012-07-30",42.438,43.1011,42.438,42.8248,207750.0],["2012-07-31",42.9906,43.2116,41.1119,42.3275,477440.0],["2012-08-01",42.2723,44.0958,42.217,42.2723,382285.0],["2012-08-02",42.6591,42.8801,42.3828,42.5486,183748.0],["2012-08-03",41.2776,41.6644,41.1118,41.3329,1890163.0],["2012-08-06",41.6092,41.6644,41.2224,41.2776,293750.0],["2012-08-07",41.3329,41.3881,39.8409,41.1118,400255.0],["2012-08-08",41.0566,41.2223,40.946,41.1671,179688.0],["2012-08-09",41.2776,41.3881,41.1671,41.3329,168518.0],["2012-08-10",41.5539,41.5539,41.3329,41.3881,254168.0],["2012-08-13",41.5561,41.8922,41.5561,41.6682,172495.0],["2012-08-14",41.7242,41.9482,41.5561,41.9482,274073.0],["2012-08-15",41.8362,42.0602,41.7242,41.8922,183683.0],["2012-08-16",41.7802,41.8922,41.2761,41.5001,235670.0],["2012-08-17",41.3321,41.5001,40.548,41.2761,414120.0],["2012-08-20",41.2761,41.3881,40.7721,41.0521,256323.0],["2012-08-21",41.2201,41.2761,40.6041,40.7161,262945.0],["2012-08-22",40.8281,40.8281,39.876,40.548,359755.0],["2012-08-23",40.6041,41.0521,40.436,40.8281,213670.0],["2012-08-24",40.9401,41.1081,40.7721,40.9961,109058.0],["2012-08-27",41.0521,41.1081,40.9401,40.9961,117548.0],["2012-08-28",41.0521,41.2761,40.8841,41.2201,154888.0],["2012-08-29",41.2201,41.7801,41.2201,41.7241,151413.0],["2012-08-30",41.8362,42.0042,41.5561,41.6682,175723.0],["2012-08-31",41.8922,41.9482,41.5001,41.7802,358938.0],["2012-09-04",42.0042,42.0042,41.7802,41.9482,207208.0],["2012-09-05",42.0602,42.2282,41.9482,42.2282,211405.0],["2012-09-06",42.2282,42.4523,42.1722,42.3402,289805.0],["2012-09-07",42.4523,42.6203,42.2842,42.3402,284990.0],["2012-09-10",42.5643,42.5643,42.3402,42.4523,180778.0],["2012-09-11",42.4522,42.6203,42.4522,42.6203,267375.0],["2012-09-12",42.6202,42.677,42.3365,42.45,232438.0],["2012-09-13",42.45,42.904,42.3365,42.677,211643.0],["2012-09-14",42.3365,43.0743,42.3365,42.7338,310010.0],["2012-09-17",42.677,42.677,42.3932,42.45,173178.0],["2012-09-18",42.5068,42.5068,42.1662,42.223,230203.0],["2012-09-19",42.2797,42.6202,42.1662,42.45,165773.0],["2012-09-20",42.45,42.5067,42.3365,42.45,87553.0],["2012-09-21",42.5635,43.131,42.5635,43.0175,279025.0],["2012-09-24",43.131,43.4148,43.0175,43.2445,206930.0],["2012-09-25",43.2445,43.4716,42.904,42.904,184638.0],["2012-09-26",42.904,43.585,42.904,43.0742,245005.0],["2012-09-27",43.358,43.358,43.0175,43.2445,103613.0],["2012-09-28",43.131,43.5283,43.0743,43.4715,120798.0],["2012-10-01",43.4715,43.585,43.3013,43.358,132860.0],["2012-10-02",43.4715,43.5283,43.358,43.4715,143315.0],["2012-10-03",43.585,43.6418,43.4148,43.5283,142603.0],["2012-10-04",43.6418,43.6985,43.4148,43.4715,155325.0],["2012-10-05",43.6418,43.6985,43.585,43.6985,125860.0],["2012-10-08",43.6985,43.7553,43.6418,43.6418,124120.0],["2012-10-09",43.6986,43.7553,42.8473,42.904,253030.0],["2012-10-10",43.131,43.131,41.0879,42.6202,637978.0],["2012-10-11",42.5054,42.9074,42.1607,42.2182,229538.0],["2012-10-12",42.3905,42.4479,41.3566,41.3566,285315.0],["2012-10-15",40.5524,40.6673,37.7379,39.6334,870648.0],["2012-10-16",39.6334,40.3801,39.4611,40.2653,231830.0],["2012-10-17",40.3227,41.1843,40.3227,41.012,190875.0],["2012-10-18",41.1268,41.2992,41.012,41.1268,144038.0],["2012-10-19",41.1268,41.1268,40.3801,40.4376,151748.0],["2012-10-22",40.7822,40.7822,40.2078,40.5524,90148.0],["2012-10-23",40.3801,40.495,39.978,40.3227,107523.0],["2012-10-24",40.3227,40.7822,40.1503,40.6673,107890.0],["2012-10-25",40.8396,40.8971,40.3801,40.8396,91930.0],["2012-10-26",40.6673,40.8971,40.3801,40.4376,66918.0],["2012-10-31",40.5524,41.3566,40.5524,41.3566,174800.0],["2012-11-01",41.5289,41.5289,41.1843,41.2417,173098.0],["2012-11-02",41.5864,41.6438,40.9545,41.012,134775.0],["2012-11-05",41.2992,41.3566,40.6673,41.2992,102170.0],["2012-11-06",41.2991,41.2991,40.6673,40.8971,153245.0],["2012-11-07",40.5524,40.6099,39.059,39.8632,403868.0],["2012-11-08",40.2078,40.7248,39.9781,40.0929,171983.0],["2012-11-09",39.978,40.3226,39.3462,40.0354,139210.0],["2012-11-12",40.2078,40.2078,39.8057,39.978,138698.0],["2012-11-13",39.8616,39.8616,38.1741,38.3486,403805.0],["2012-11-14",38.1741,38.5814,35.1481,35.4391,754293.0],["2012-11-15",34.0424,38.1741,33.1695,37.3012,560453.0],["2012-11-16",38.4068,39.9198,38.1159,39.2797,345168.0],["2012-11-19",40.3272,40.56,39.3379,39.5125,176693.0],["2012-11-20",39.5125,39.6871,38.4069,39.047,161880.0],["2012-11-21",39.2215,39.5707,38.6978,38.8724,94445.0],["2012-11-23",38.9306,39.3961,38.9306,39.3961,42538.0],["2012-11-26",40.0944,40.0944,39.3961,39.9198,144415.0],["2012-11-27",40.0944,40.269,39.6289,40.0362,96470.0],["2012-11-28",40.0944,40.2108,39.8035,40.1526,81978.0],["2012-11-29",40.269,40.7345,40.0944,40.5018,116013.0],["2012-11-30",40.6763,40.8509,40.5599,40.7345,128935.0],["2012-12-03",40.9091,40.9091,40.6181,40.7927,86125.0],["2012-12-04",40.6764,41.1419,40.6182,40.9091,133665.0],["2012-12-05",40.9091,40.9673,40.5018,40.5599,121700.0],["2012-12-06",40.56,40.8509,40.56,40.6182,104960.0],["2012-12-07",40.8509,40.9091,40.3272,40.6182,125735.0],["2012-12-10",40.6764,40.9673,40.56,40.9673,149495.0],["2012-12-11",41.0255,41.0837,40.5599,40.7345,170630.0],["2012-12-12",40.7345,40.7345,40.145,40.145,187510.0],["2012-12-13",40.3219,40.4398,39.4966,39.6734,161650.0],["2012-12-14",39.6145,39.7324,38.4944,38.9071,239355.0],["2012-12-17",38.966,39.3197,38.8481,39.1429,141050.0],["2012-12-18",39.3197,39.3787,38.5534,38.7302,224255.0],["2012-12-19",38.9071,39.7324,38.7302,39.4966,172293.0],["2012-12-20",39.5555,39.7913,39.1429,39.3197,126228.0],["2012-12-21",38.3765,39.3197,38.1997,39.3197,283748.0],["2012-12-24",38.7892,39.2018,38.7302,38.7892,66470.0],["2012-12-26",38.8481,39.1429,38.7302,38.7302,79805.0],["2012-12-27",38.7892,38.966,37.846,38.4944,144560.0],["2012-12-28",38.3176,38.3766,38.1408,38.1408,117558.0],["2012-12-31",38.0229,38.2587,37.7281,38.1408,202743.0],["2013-01-02",38.966,40.0271,38.8481,39.9682,220938.0],["2013-01-03",40.0271,40.7935,39.9092,40.3808,189460.0],["2013-01-04",40.6166,41.2651,40.6166,41.2651,205410.0],["2013-01-07",41.3241,41.3241,40.9704,41.3241,119460.0],["2013-01-08",41.2061,41.324,41.0882,41.2651,101413.0],["2013-01-09",41.2651,41.324,41.1472,41.2651,106048.0],["2013-01-10",41.2061,41.324,41.0882,41.1472,125478.0],["2013-01-11",41.0876,41.3261,41.0876,41.3261,78940.0],["2013-01-14",41.3261,41.505,40.849,40.9683,87298.0],["2013-01-15",40.9683,41.1472,40.849,40.9086,73330.0],["2013-01-16",40.9086,41.0876,40.9086,40.9683,68545.0],["2013-01-17",41.0279,41.3857,40.9683,41.2664,81828.0],["2013-01-18",41.3261,41.3857,41.1472,41.2664,64410.0],["2013-01-22",41.3857,41.7435,41.2665,41.7435,111970.0],["2013-01-23",41.7435,41.7435,41.5646,41.6839,83085.0],["2013-01-24",41.6839,41.6839,41.4454,41.505,78660.0],["2013-01-25",41.6839,41.6839,41.505,41.6839,72970.0],["2013-01-28",41.7435,41.9821,41.5646,41.9821,107888.0],["2013-01-29",41.8628,42.2802,41.8628,42.2206,102263.0],["2013-01-30",42.2802,42.4591,42.2206,42.4591,92768.0],["2013-01-31",42.4591,42.8766,42.3399,42.8169,131673.0],["2013-02-01",42.8766,42.8766,42.3399,42.5188,134658.0],["2013-02-04",42.4591,42.7573,42.3399,42.4591,101515.0],["2013-02-05",42.5187,42.6976,42.3995,42.6976,70545.0],["2013-02-06",42.6977,42.8169,42.5784,42.8169,100005.0],["2013-02-07",42.8766,42.8766,42.3399,42.3399,125765.0],["2013-02-08",42.5188,42.5784,41.9821,41.9821,187285.0],["2013-02-11",42.2802,42.4591,42.0417,42.0417,208465.0],["2013-02-12",42.2802,42.4591,42.1013,42.3995,146920.0],["2013-02-13",42.5201,42.8217,42.3995,42.7614,144378.0],["2013-02-14",40.5901,40.8314,39.9267,40.4092,2531098.0],["2013-02-15",39.7457,40.0473,39.5045,39.806,840463.0],["2013-02-19",40.0473,40.1679,39.9267,40.1076,276153.0],["2013-02-20",40.2282,40.2886,39.5045,39.5045,275585.0],["2013-02-21",39.4442,39.5045,38.9617,39.3236,301263.0],["2013-02-22",39.5045,40.1076,39.5045,40.0473,161105.0],["2013-02-25",40.2886,40.3489,39.5648,39.6854,230840.0],["2013-02-26",39.6855,39.8664,39.0823,39.7458,220185.0],["2013-02-27",39.7458,40.0473,39.5648,40.0473,308218.0],["2013-02-28",39.8664,40.3489,39.8061,40.3489,495515.0],["2013-03-01",40.2886,40.3489,40.0473,40.1679,124685.0],["2013-03-04",40.3489,40.4695,40.1679,40.2282,178358.0],["2013-03-05",40.4695,40.4695,40.2886,40.4092,139410.0],["2013-03-06",40.4695,40.5901,40.2886,40.4092,188090.0],["2013-03-07",40.4092,40.5901,40.2886,40.5298,164690.0],["2013-03-08",40.6504,40.7107,40.5298,40.5298,170053.0],["2013-03-11",40.6504,40.7107,40.5901,40.7107,143060.0],["2013-03-12",40.6504,40.7107,40.5901,40.7107,190885.0],["2013-03-13",40.2225,40.3446,39.6121,40.0394,359293.0],["2013-03-14",39.9783,40.1614,37.9641,38.2693,857675.0],["2013-03-15",38.2083,39.0018,37.5369,38.8797,639228.0],["2013-03-18",38.6355,39.0628,38.5135,38.6966,195708.0],["2013-03-19",38.8797,39.0018,38.0862,38.0862,184330.0],["2013-03-20",38.0862,38.4524,38.0862,38.3914,157688.0],["2013-03-21",38.3304,38.6966,38.2083,38.2083,127015.0],["2013-03-22",38.2693,38.8187,38.2083,38.6966,114510.0],["2013-03-25",38.7576,38.8797,38.4524,38.6966,116705.0],["2013-03-26",38.6966,39.0628,38.6966,38.9407,122705.0],["2013-03-27",38.9407,39.429,38.9407,39.3069,133835.0],["2013-03-28",39.49,39.8562,39.429,39.8562,181678.0],["2013-04-01",39.4901,39.9173,38.9407,39.3069,215518.0],["2013-04-02",39.1849,39.429,38.8797,38.9407,158933.0],["2013-04-03",38.8186,39.0628,38.7576,38.8186,115238.0],["2013-04-04",38.8187,39.368,38.8187,39.3069,108570.0],["2013-04-05",39.0018,39.6121,38.9407,39.49,140998.0],["2013-04-08",39.6121,39.6731,39.49,39.6731,125805.0],["2013-04-09",39.6732,39.7342,39.49,39.5511,130343.0],["2013-04-10",39.6121,39.6732,39.3069,39.368,180860.0],["2013-04-11",39.1829,39.6765,39.1829,39.6765,146853.0],["2013-04-12",39.6148,39.6148,39.0595,39.6148,136890.0],["2013-04-15",39.4914,39.4914,38.8743,38.8743,165330.0],["2013-04-16",39.0594,39.368,38.936,39.2446,141625.0],["2013-04-17",39.0594,39.3063,38.6275,38.6892,134950.0],["2013-04-18",38.8743,38.936,38.4424,38.6892,136470.0],["2013-04-19",38.7509,39.0594,38.5041,38.9977,92543.0],["2013-04-22",39.1211,39.4297,38.936,39.368,93155.0],["2013-04-23",39.4297,39.6765,39.368,39.6148,90360.0],["2013-04-24",39.6765,39.7999,39.3063,39.6148,87763.0],["2013-04-25",39.6765,39.7999,39.4914,39.6765,89300.0],["2013-04-26",39.6765,39.7382,39.4297,39.6765,92580.0],["2013-04-29",39.6148,39.985,39.5531,39.985,96738.0],["2013-04-30",39.985,40.0467,39.8616,40.0467,84115.0],["2013-05-01",39.985,40.0467,39.5531,39.5531,131570.0],["2013-05-02",39.6765,39.985,39.5531,39.9233,76603.0],["2013-05-03",39.2446,39.4914,39.0594,39.2446,211040.0],["2013-05-06",39.1828,39.2445,38.8743,38.9977,148575.0],["2013-05-07",39.0594,39.1828,38.8743,39.1828,102335.0],["2013-05-08",39.1829,39.4914,39.1211,39.368,95743.0],["2013-05-09",39.3062,39.4297,38.9977,39.1828,74675.0],["2013-05-10",39.2446,39.3063,38.8126,38.936,142223.0],["2013-05-13",38.936,38.9984,37.4385,37.6881,332058.0],["2013-05-14",37.8129,38.0625,36.3153,36.7521,349870.0],["2013-05-15",36.6897,36.7521,35.317,36.5025,403750.0],["2013-05-16",36.5025,37.6881,36.4401,37.3137,187295.0],["2013-05-17",37.3137,37.7505,36.9393,37.5633,164700.0],["2013-05-20",37.4385,37.5633,36.4401,36.7521,169653.0],["2013-05-21",36.6897,36.8769,35.8161,35.9409,180253.0],["2013-05-22",36.0034,36.9393,35.4418,35.629,206645.0],["2013-05-23",35.1922,35.317,34.4434,35.1298,254678.0],["2013-05-24",35.1298,35.2546,34.1314,34.6306,206073.0],["2013-05-28",34.7554,34.9426,31.8227,32.9459,538858.0],["2013-05-29",32.2595,33.0083,30.0756,32.8211,744658.0],["2013-05-30",32.9459,33.5698,32.8835,33.2578,235005.0],["2013-05-31",33.1955,33.5075,32.1347,32.1971,205683.0],["2013-06-03",32.1971,32.4467,30.8244,31.3859,279548.0],["2013-06-04",31.3236,31.7603,31.1364,31.2612,193168.0],["2013-06-05",31.1987,31.3235,30.6371,30.8867,170068.0],["2013-06-06",30.762,31.3236,30.138,31.2612,235503.0],["2013-06-07",31.5731,31.5731,30.5747,30.8867,187193.0],["2013-06-10",30.6995,30.8867,30.3252,30.5124,201608.0],["2013-06-11",29.9508,30.2628,29.5764,29.7012,255143.0],["2013-06-12",29.4479,29.6379,28.4346,29.0679,431750.0],["2013-06-13",29.1312,31.3478,29.0679,31.1578,303455.0],["2013-06-14",31.4744,31.6011,30.5245,30.5878,168678.0],["2013-06-17",30.9045,30.9678,29.9545,30.2078,159355.0],["2013-06-18",30.3345,30.8411,29.7645,30.7145,189833.0],["2013-06-19",30.9678,31.2211,29.7012,29.7012,261655.0],["2013-06-20",28.8779,29.5746,28.498,28.6879,282018.0],["2013-06-21",28.7513,29.3212,28.1813,28.8146,226098.0],["2013-06-24",28.498,28.5613,26.7881,27.1681,283310.0],["2013-06-25",27.358,28.118,27.358,28.118,187808.0],["2013-06-26",28.308,28.9413,28.2446,28.7513,167390.0],["2013-06-27",29.0046,29.7012,28.8779,29.5746,164878.0],["2013-06-28",29.6379,30.0812,29.3212,29.8278,171635.0],["2013-07-01",30.1445,30.3345,29.6379,29.7012,142513.0],["2013-07-02",29.7645,30.0179,29.3212,29.6379,106393.0],["2013-07-03",29.6379,29.7012,28.6246,29.1946,113115.0],["2013-07-05",28.9412,28.9412,26.2181,26.7881,473845.0],["2013-07-08",26.5348,27.6114,26.5348,27.2314,167450.0],["2013-07-09",27.2947,27.738,27.2314,27.6747,144970.0],["2013-07-10",27.738,27.8013,26.6614,27.2314,216855.0],["2013-07-11",27.6176,28.9695,27.4245,28.9052,285938.0],["2013-07-12",28.9052,29.0983,28.197,28.3258,145195.0],["2013-07-15",28.4545,28.9695,28.197,28.9695,100598.0],["2013-07-16",28.9052,29.1627,28.4545,28.6477,147585.0],["2013-07-17",28.4545,29.2914,28.3902,29.0339,131220.0],["2013-07-18",29.1627,29.1627,28.712,28.8408,80695.0],["2013-07-19",28.9052,29.1627,28.8408,29.0983,60375.0],["2013-07-22",29.1627,29.4202,29.0339,29.2271,58108.0],["2013-07-23",29.2914,29.5489,29.0983,29.4846,85940.0],["2013-07-24",29.4202,29.5489,28.5833,28.9052,171755.0],["2013-07-25",28.9696,29.0339,28.5833,28.8408,109555.0],["2013-07-26",28.712,29.0339,28.6477,29.0339,68855.0],["2013-07-29",29.1627,29.1627,28.712,28.9052,80303.0],["2013-07-30",29.2271,29.4846,29.0339,29.2271,116838.0],["2013-07-31",29.0339,29.1627,28.4545,28.712,206688.0],["2013-08-01",28.9052,28.9052,27.8751,27.8751,153838.0],["2013-08-02",28.0683,28.5833,27.7464,28.0683,234170.0],["2013-08-05",28.1327,28.7121,28.0683,28.5833,124308.0],["2013-08-06",28.5833,28.7764,28.0683,28.3258,93318.0],["2013-08-07",28.3902,28.5189,28.1327,28.197,71373.0],["2013-08-08",28.197,28.7764,28.197,28.712,83825.0],["2013-08-09",28.7764,28.9052,28.5833,28.712,88015.0],["2013-08-12",28.8408,29.1627,28.712,29.1627,138130.0],["2013-08-13",29.0973,29.2281,28.5088,28.705,124950.0],["2013-08-14",28.5742,28.8358,28.4434,28.6396,117888.0],["2013-08-15",28.4434,28.5742,27.8549,27.9203,152858.0],["2013-08-16",27.7896,27.8549,26.5472,26.9395,234570.0],["2013-08-19",26.8088,26.8741,24.5856,24.7164,433488.0],["2013-08-20",24.7818,25.6318,24.651,25.2395,191143.0],["2013-08-21",25.1741,25.2394,24.4548,25.1087,177230.0],["2013-08-22",25.0433,25.3702,24.9125,25.2395,74300.0],["2013-08-23",25.2395,26.0895,25.0433,26.0241,112883.0],["2013-08-26",26.0895,26.6126,26.0895,26.4164,124448.0],["2013-08-27",26.1549,27.2011,26.1549,27.0703,135218.0],["2013-08-28",27.0703,27.3318,26.8088,26.9395,97880.0],["2013-08-29",27.0703,27.528,26.8087,27.3972,102915.0],["2013-08-30",27.3972,27.7896,27.3318,27.3318,97418.0],["2013-09-03",27.528,27.5934,26.2203,26.8741,136455.0],["2013-09-04",26.8741,27.3972,26.7434,27.2011,127033.0],["2013-09-05",27.0703,27.1357,26.5472,26.8741,86363.0],["2013-09-06",27.2664,27.5934,27.1357,27.3972,103890.0],["2013-09-09",27.5934,27.9857,27.4626,27.6588,90633.0],["2013-09-10",27.7242,27.7242,27.2011,27.4626,102845.0],["2013-09-11",27.3972,27.4626,27.2011,27.2011,136188.0],["2013-09-12",27.2011,27.2676,26.8685,26.8685,155250.0],["2013-09-13",26.8685,27.2676,26.7355,26.8685,111928.0],["2013-09-16",27.4671,27.7331,26.669,26.802,192700.0],["2013-09-17",26.8685,27.2676,26.6025,27.2011,107268.0],["2013-09-18",27.0681,29.1963,26.8685,29.0632,365735.0],["2013-09-19",27.7331,28.5977,27.6666,27.9991,404855.0],["2013-09-20",27.9326,27.9991,27.4671,27.6666,214958.0],["2013-09-23",27.0015,27.7996,27.0015,27.5336,146580.0],["2013-09-24",27.5336,27.9991,27.4671,27.9326,149640.0],["2013-09-25",27.9326,28.3317,27.7996,28.2652,119940.0],["2013-09-26",28.2652,28.3317,28.0657,28.1322,84315.0],["2013-09-27",28.0656,28.2652,27.9991,27.9991,61763.0],["2013-09-30",27.9326,28.1322,27.7331,27.9326,86845.0],["2013-10-01",27.8661,28.2652,27.8661,28.1987,74880.0],["2013-10-02",28.1987,28.3982,28.0657,28.1322,82525.0],["2013-10-03",28.1322,28.2652,27.8661,28.0657,77608.0],["2013-10-04",27.9992,28.1987,27.9326,28.1987,43060.0],["2013-10-07",28.1322,28.1987,27.9991,28.0657,48753.0],["2013-10-08",28.0656,28.1321,27.7996,27.9991,135958.0],["2013-10-09",28.0656,28.3982,28.0656,28.3317,103650.0],["2013-10-10",28.5336,28.8028,28.1971,28.399,174998.0],["2013-10-11",28.6009,28.7354,28.1971,28.1971,77380.0],["2013-10-14",28.1971,28.3317,27.9279,28.0625,64808.0],["2013-10-15",27.9279,28.0625,27.5914,27.6587,95520.0],["2013-10-16",27.726,27.9279,27.3895,27.9279,90028.0],["2013-10-17",28.0625,28.7355,28.0625,28.6009,162048.0],["2013-10-18",28.6681,29.4757,28.6008,29.4084,141813.0],["2013-10-21",29.543,29.543,29.0046,29.2065,84888.0],["2013-10-22",29.4084,29.8795,29.2738,29.7449,81785.0],["2013-10-23",29.7449,30.1487,29.4757,29.9468,105568.0],["2013-10-24",30.0141,30.0814,29.7449,29.8122,58580.0],["2013-10-25",29.9468,30.0141,29.4757,29.6776,135970.0],["2013-10-28",29.8122,29.8122,29.2065,29.4757,80903.0],["2013-10-29",28.399,28.4663,27.2549,27.5914,380043.0],["2013-10-30",27.5914,27.726,27.2549,27.3222,146568.0],["2013-10-31",27.3896,27.726,27.0531,27.726,143160.0],["2013-11-01",27.726,27.7933,27.3222,27.7933,107000.0],["2013-11-04",27.726,27.7933,27.4568,27.7933,64880.0],["2013-11-05",27.7933,27.7933,27.3222,27.3222,76853.0],["2013-11-06",27.3895,27.7933,27.3222,27.4568,102525.0],["2013-11-07",27.5241,27.6587,27.2549,27.2549,94615.0],["2013-11-08",27.0531,27.2549,26.1782,26.3801,213763.0],["2013-11-11",26.5147,26.582,26.1782,26.5147,65218.0],["2013-11-12",26.5147,26.7166,26.4474,26.582,105410.0],["2013-11-13",26.7183,27.6044,26.582,27.3999,152710.0],["2013-11-14",27.468,28.2178,27.3999,28.0815,188428.0],["2013-11-15",28.0133,28.2178,27.8088,27.9451,94938.0],["2013-11-18",27.9451,28.0133,27.468,27.468,80835.0],["2013-11-19",27.5362,27.8088,26.9909,27.1954,57998.0],["2013-11-20",27.2636,27.3317,26.7183,26.7183,67818.0],["2013-11-21",26.7183,27.1272,26.582,26.7183,85493.0],["2013-11-22",26.8546,26.8546,26.582,26.7183,57135.0],["2013-11-25",26.7183,27.2636,26.7183,27.0591,99068.0],["2013-11-26",26.9228,27.2636,26.7183,26.8546,87993.0],["2013-11-27",26.9228,26.9909,26.3775,26.6501,117118.0],["2013-11-29",26.6501,26.9909,26.6501,26.6501,37958.0],["2013-12-02",26.6501,26.7865,25.9004,25.9685,135683.0],["2013-12-03",25.9685,26.3093,25.6959,25.9685,184658.0],["2013-12-04",25.7641,25.9004,25.3551,25.7641,117828.0],["2013-12-05",25.5596,25.8322,25.4233,25.5596,92018.0],["2013-12-06",25.6278,25.6959,24.878,25.0825,167665.0],["2013-12-09",24.878,25.3551,24.8098,25.3551,124595.0],["2013-12-10",25.4233,26.2412,25.3551,26.2412,160615.0],["2013-12-11",26.0367,26.4457,25.7641,25.9004,220793.0],["2013-12-12",25.9694,26.1767,25.6241,25.9694,184613.0],["2013-12-13",25.8313,26.1767,25.6932,25.7622,104668.0],["2013-12-16",25.3479,25.9004,25.2097,25.4169,201788.0],["2013-12-17",25.3479,25.7623,25.2788,25.5551,130155.0],["2013-12-18",25.9694,26.3839,25.4169,25.8313,298053.0],["2013-12-19",26.0385,26.2457,25.6932,25.6932,166283.0],["2013-12-20",25.9694,26.1076,25.8313,25.8313,277783.0],["2013-12-23",26.4529,27.2817,26.1076,26.8673,281770.0],["2013-12-24",26.7983,27.2817,26.7983,27.2127,83973.0],["2013-12-26",27.2127,27.4889,27.2127,27.2817,146070.0],["2013-12-27",27.4199,27.6271,27.0745,27.2817,145253.0],["2013-12-30",27.2817,27.558,27.0745,27.2127,169785.0],["2013-12-31",27.2127,27.9034,27.2127,27.6962,202555.0],["2014-01-02",27.6271,27.8343,27.4199,27.4889,93458.0],["2014-01-03",27.489,27.9724,27.489,27.9724,115160.0],["2014-01-06",28.1105,28.5249,28.0415,28.2487,119433.0],["2014-01-07",28.1796,28.4559,27.9724,28.3868,76148.0],["2014-01-08",28.3868,28.6631,28.1106,28.4559,110095.0],["2014-01-09",28.594,28.6631,28.0415,28.1106,126423.0],["2014-01-10",28.3868,28.5249,28.1105,28.3177,130950.0],["2014-01-13",28.4576,28.5975,28.3178,28.4576,129488.0],["2014-01-14",28.5275,28.5974,28.108,28.2478,93918.0],["2014-01-15",28.1779,28.3877,28.108,28.2478,109573.0],["2014-01-16",28.3177,28.4576,28.1779,28.3877,75225.0],["2014-01-17",28.4576,28.5275,27.9682,28.2478,320658.0],["2014-01-21",28.3877,28.5275,28.2478,28.5275,107318.0],["2014-01-22",28.5275,28.5974,28.3877,28.5275,54488.0],["2014-01-23",28.5974,28.8771,28.5275,28.8072,104898.0],["2014-01-24",28.8771,29.2267,28.7373,28.8072,154105.0],["2014-01-27",28.8771,28.9471,28.3178,28.4576,88093.0],["2014-01-28",28.5275,28.7373,28.3178,28.5974,81153.0],["2014-01-29",28.6674,28.8072,28.3178,28.5974,85303.0],["2014-01-30",28.8072,28.8771,28.5275,28.7373,76683.0],["2014-01-31",28.5974,28.947,28.3877,28.7373,148173.0],["2014-02-03",28.8072,28.947,28.6674,28.7373,100508.0],["2014-02-04",28.8771,29.2267,28.7373,29.2267,123073.0],["2014-02-05",29.2267,29.5064,28.947,29.3666,138885.0],["2014-02-06",29.4365,29.9259,29.2966,29.4365,76110.0],["2014-02-07",29.5064,29.7861,29.4365,29.7162,92495.0],["2014-02-10",29.856,30.0658,29.5763,29.9259,116300.0],["2014-02-11",30.0657,30.1357,29.7161,30.1357,170453.0],["2014-02-12",30.2772,30.3479,29.8527,29.9235,84775.0],["2014-02-13",29.8527,30.4187,29.6405,30.4187,139923.0],["2014-02-14",30.3479,30.5601,30.0649,30.4894,92855.0],["2014-02-18",30.4894,30.9138,30.2064,30.8431,101835.0],["2014-02-19",30.9846,31.126,30.4894,30.4894,79865.0],["2014-02-20",30.4894,30.6309,29.9942,30.4187,105678.0],["2014-02-21",30.5601,30.5601,30.0649,30.1357,77085.0],["2014-02-24",30.4187,30.4187,30.065,30.3479,68440.0],["2014-02-25",30.3479,30.6309,30.1357,30.5601,71033.0],["2014-02-26",30.6309,30.9138,30.4894,30.7016,79928.0],["2014-02-27",30.4186,30.5601,30.0649,30.1357,174913.0],["2014-02-28",30.1357,30.4187,30.065,30.3479,162888.0],["2014-03-03",30.2771,30.5601,29.9234,30.4894,108468.0],["2014-03-04",30.5601,30.7724,30.4187,30.6309,148878.0],["2014-03-05",30.7016,30.7723,30.4894,30.7016,97320.0],["2014-03-06",30.9138,31.1968,30.3479,30.3479,160498.0],["2014-03-07",30.4186,30.6309,29.8527,30.1357,147273.0],["2014-03-10",30.2772,30.4187,30.0649,30.2064,66090.0],["2014-03-11",30.2772,30.4186,29.9942,30.0649,108800.0],["2014-03-12",30.1357,30.3479,29.9235,30.2772,190470.0],["2014-03-13",30.4203,30.8498,30.3487,30.8498,105310.0],["2014-03-14",30.7782,31.0645,30.4919,30.7066,131125.0],["2014-03-17",30.8498,30.8498,30.4203,30.5635,60735.0],["2014-03-18",30.5635,30.6351,30.4203,30.6351,67590.0],["2014-03-19",30.6351,30.7782,30.2056,30.2772,106410.0],["2014-03-20",30.2056,30.2772,29.2751,29.5614,382340.0],["2014-03-21",29.5614,30.5635,29.4182,30.4919,254060.0],["2014-03-24",30.2771,30.3487,29.7761,29.9908,100125.0],["2014-03-25",29.9908,30.2056,29.633,29.633,115568.0],["2014-03-26",29.7761,29.7761,29.4182,29.4898,97670.0],["2014-03-27",29.4898,29.633,29.3467,29.4898,61710.0],["2014-03-28",29.633,29.7046,29.5614,29.5614,58498.0],["2014-03-31",29.4898,29.633,29.4182,29.4898,98745.0],["2014-04-01",29.5614,29.9909,29.4898,29.8477,84823.0],["2014-04-02",29.7761,30.134,29.7045,29.9908,84478.0],["2014-04-03",30.0624,30.134,29.7045,29.7761,97180.0],["2014-04-04",29.8477,30.0624,29.7761,29.8477,83170.0],["2014-04-07",29.9909,30.134,29.8477,30.134,96963.0],["2014-04-08",30.2056,30.5635,30.2056,30.5635,102535.0],["2014-04-09",30.4919,30.5635,30.3488,30.4203,65488.0],["2014-04-10",30.4203,30.7066,30.3487,30.3487,115583.0],["2014-04-11",30.3487,30.4936,29.9142,30.1315,108930.0],["2014-04-14",30.1315,30.4212,30.059,30.2763,64493.0],["2014-04-15",30.2763,30.3487,29.9142,30.059,75228.0],["2014-04-16",29.9866,30.1315,29.8417,29.9142,48825.0],["2014-04-17",29.9142,30.1315,29.9142,30.059,54803.0],["2014-04-21",30.059,30.6385,30.059,30.4212,102188.0],["2014-04-22",30.4212,30.566,30.3487,30.566,69680.0],["2014-04-23",30.6384,30.7109,30.2763,30.3487,77025.0],["2014-04-24",30.3487,30.4212,30.2039,30.4212,51170.0],["2014-04-25",30.4212,30.4212,30.059,30.1315,77305.0],["2014-04-28",30.2763,30.3487,30.059,30.1315,59318.0],["2014-04-29",30.1314,30.4212,30.059,30.3487,151563.0],["2014-04-30",30.2763,30.9282,30.2763,30.7109,159625.0],["2014-05-01",30.7833,30.9282,30.566,30.7833,130048.0],["2014-05-02",30.7109,30.8558,30.6385,30.7833,42698.0],["2014-05-05",30.7109,30.7833,30.1315,30.4936,102370.0],["2014-05-06",30.566,30.7109,30.4212,30.4936,68405.0],["2014-05-07",30.4936,30.9282,30.4936,30.8558,116613.0],["2014-05-08",30.7833,31.0006,30.4936,30.566,107590.0],["2014-05-09",30.566,30.8558,30.566,30.7109,84228.0],["2014-05-12",30.7833,30.8558,30.6385,30.7109,103723.0],["2014-05-13",30.9308,31.0774,30.7842,30.8575,88703.0],["2014-05-14",30.7842,31.0041,30.7109,30.9308,53760.0],["2014-05-15",30.7842,31.0774,30.7842,30.8575,62815.0],["2014-05-16",30.7842,30.9308,30.7842,30.9308,49543.0],["2014-05-19",30.9308,31.1507,30.8575,31.1507,101540.0],["2014-05-20",31.0774,31.1507,30.8575,30.9308,90325.0],["2014-05-21",31.0774,31.0774,30.8575,31.0041,50833.0],["2014-05-22",31.0041,31.224,30.9308,31.1507,55408.0],["2014-05-23",31.1507,31.4439,31.1507,31.3706,64650.0],["2014-05-27",31.3706,31.5904,31.2973,31.5904,74550.0],["2014-05-28",31.5904,31.8836,31.5904,31.6637,96525.0],["2014-05-29",31.8836,31.8836,31.6637,31.6637,61783.0],["2014-05-30",31.6637,31.8836,31.5172,31.8836,66723.0],["2014-06-02",31.8836,32.1035,31.8103,31.8836,81528.0],["2014-06-03",31.8836,31.9569,31.6637,31.8103,113488.0],["2014-06-04",31.8104,31.9569,31.5905,31.9569,54670.0],["2014-06-05",32.1035,32.2501,32.1035,32.2501,81538.0],["2014-06-06",32.3234,32.6166,32.2501,32.47,80380.0],["2014-06-09",32.5433,32.6899,32.2501,32.47,109983.0],["2014-06-10",32.5433,32.5433,32.3234,32.3234,85005.0],["2014-06-11",32.3967,32.47,31.8836,32.1768,103470.0],["2014-06-12",32.1768,32.251,31.732,32.1768,123848.0],["2014-06-13",32.1027,32.1768,31.6578,32.1027,91780.0],["2014-06-16",32.1027,32.1027,31.9544,32.0285,74565.0],["2014-06-17",31.9544,32.0285,31.6578,31.6578,81960.0],["2014-06-18",31.6578,31.732,31.5096,31.6578,127733.0],["2014-06-19",31.732,31.9544,31.6578,31.8802,68305.0],["2014-06-20",31.8803,32.0285,31.5837,31.5837,200105.0],["2014-06-23",31.5837,31.8061,31.5837,31.732,50185.0],["2014-06-24",31.732,32.0285,31.732,31.732,70298.0],["2014-06-25",31.8061,31.8061,31.5837,31.6578,45860.0],["2014-06-26",31.6578,31.8803,31.6578,31.8061,42410.0],["2014-06-27",31.8803,32.1027,31.8803,32.1027,136800.0],["2014-06-30",32.1027,32.1768,32.0285,32.1027,82710.0],["2014-07-01",32.1768,32.4734,32.1027,32.2509,96118.0],["2014-07-02",32.251,32.251,31.9544,32.1768,87123.0],["2014-07-03",32.1768,32.251,31.9544,32.0285,44150.0],["2014-07-07",32.0285,32.1027,31.8061,31.8061,96198.0],["2014-07-08",31.8803,32.1768,31.8061,32.0285,82355.0],["2014-07-09",32.0285,32.1027,31.8061,31.9544,75710.0],["2014-07-10",31.9544,32.1768,31.8803,32.0285,67670.0],["2014-07-11",32.0285,32.1786,31.8785,31.8785,83065.0],["2014-07-14",32.0285,32.2536,31.8785,32.0285,53755.0],["2014-07-15",32.1035,32.1786,31.8785,31.8785,44415.0],["2014-07-16",31.9535,32.0285,31.8785,31.8785,55685.0],["2014-07-17",31.8785,32.0285,31.8035,31.8785,67483.0],["2014-07-18",31.7285,31.8785,31.6535,31.8035,73915.0],["2014-07-21",31.8785,31.8785,31.6535,31.7285,51585.0],["2014-07-22",31.8035,31.8785,31.7285,31.8035,37453.0],["2014-07-23",31.8035,32.0285,31.8035,31.8785,45820.0],["2014-07-24",31.9535,32.0285,31.8785,31.8785,34075.0],["2014-07-25",31.8785,31.9535,31.8035,31.8035,52420.0],["2014-07-28",31.8035,32.0285,31.8035,31.9535,41598.0],["2014-07-29",32.0285,32.1786,31.8785,32.0285,42690.0],["2014-07-30",32.0285,32.1035,31.6535,31.8035,67595.0],["2014-07-31",31.7285,31.8035,31.5785,31.5785,90535.0],["2014-08-01",31.4285,31.8785,31.2785,31.5035,157828.0],["2014-08-04",31.4285,31.6535,31.2784,31.3535,88783.0],["2014-08-05",31.4285,31.4285,31.2034,31.3535,78310.0],["2014-08-06",31.4285,31.6535,31.3535,31.5785,43670.0],["2014-08-07",31.6535,31.8035,31.2785,31.5035,108645.0],["2014-08-08",31.4285,31.6535,31.4285,31.6535,41545.0],["2014-08-11",31.7285,31.9535,31.6535,31.8785,67288.0],["2014-08-12",31.8035,31.9535,31.7285,31.8035,63978.0],["2014-08-13",32.183,32.2589,31.7276,31.7276,84368.0],["2014-08-14",31.7276,31.8794,31.6517,31.8794,40930.0],["2014-08-15",31.9553,32.0312,31.8794,31.8794,85135.0],["2014-08-18",31.8794,32.0312,31.8794,32.0312,50620.0],["2014-08-19",32.0312,32.183,31.8794,31.8794,130330.0],["2014-08-20",31.8794,32.183,31.8794,32.0312,50223.0],["2014-08-21",32.0312,32.183,31.9553,32.1071,34948.0],["2014-08-22",32.1071,32.183,31.9553,32.0312,26218.0],["2014-08-25",32.0312,32.0312,31.8794,31.9553,30353.0],["2014-08-26",31.9553,32.0312,31.9553,32.0312,46378.0],["2014-08-27",31.9553,32.0312,31.8794,32.0312,42920.0],["2014-08-28",32.0312,32.0312,31.8035,31.8794,52705.0],["2014-08-29",32.0312,32.1071,31.8035,32.1071,68638.0],["2014-09-02",32.183,32.6384,32.0312,32.1071,102843.0],["2014-09-03",32.1071,32.6384,32.0312,32.0312,124078.0],["2014-09-04",32.0312,32.2589,31.9553,32.1071,55180.0],["2014-09-05",31.9553,32.4866,31.9553,32.2589,108848.0],["2014-09-08",32.3348,32.4107,32.1071,32.3348,79923.0],["2014-09-09",32.3348,32.3348,32.183,32.2589,59068.0],["2014-09-10",32.2589,32.3348,32.183,32.2589,73435.0],["2014-09-11",32.4125,32.5662,32.2589,32.5662,102608.0],["2014-09-12",32.4894,32.5662,32.1053,32.1053,109155.0],["2014-09-15",32.1053,32.1053,31.8749,31.9517,89258.0],["2014-09-16",31.9517,32.0285,31.2604,31.7213,156865.0],["2014-09-17",31.6445,31.7981,31.5677,31.6445,60068.0],["2014-09-18",31.7213,31.7213,31.1836,31.2604,106195.0],["2014-09-19",31.2604,31.3372,31.1836,31.2604,133503.0],["2014-09-22",31.2604,31.3372,30.8764,31.1068,154463.0],["2014-09-23",31.1068,31.1836,30.8764,30.9532,83860.0],["2014-09-24",30.8764,31.1068,30.8764,31.03,92050.0],["2014-09-25",30.9532,31.1068,30.646,30.7996,121830.0],["2014-09-26",30.7228,30.7996,30.1851,30.5692,124765.0],["2014-09-29",30.646,30.8764,30.3388,30.4924,92280.0],["2014-09-30",30.4924,30.8764,29.3403,29.5707,196618.0],["2014-10-01",29.4939,30.0315,29.4171,29.8779,115035.0],["2014-10-02",29.9547,30.0315,29.3403,29.7243,92178.0],["2014-10-03",29.8779,29.9547,29.7243,29.7243,52875.0],["2014-10-06",29.8011,30.4156,29.8011,29.9547,82158.0],["2014-10-07",30.0315,30.5692,29.9547,30.5692,97205.0],["2014-10-08",30.5692,31.2604,30.4155,31.03,98935.0],["2014-10-09",31.03,31.7981,31.03,31.1836,101160.0],["2014-10-10",31.0281,31.8835,30.7948,30.7948,94773.0],["2014-10-13",30.9503,31.8835,30.9503,31.1059,69595.0],["2014-10-14",31.1836,31.3392,31.1059,31.1836,69845.0],["2014-10-15",31.1059,31.8835,30.2505,30.717,144608.0],["2014-10-16",30.3282,31.6502,30.2505,30.6393,121393.0],["2014-10-17",30.9503,31.6502,30.6393,30.7948,77468.0],["2014-10-20",30.7171,30.9503,30.7171,30.8726,72855.0],["2014-10-21",30.8726,31.3392,30.8726,31.2614,88993.0],["2014-10-22",31.2614,31.5725,31.1836,31.2614,59525.0],["2014-10-23",31.2614,31.3392,31.1059,31.2614,39988.0],["2014-10-24",31.1836,31.3392,31.1836,31.3392,39290.0],["2014-10-27",31.4169,31.4169,31.1836,31.4169,46313.0],["2014-10-28",31.4169,31.6502,31.3392,31.6502,71810.0],["2014-10-29",31.4947,31.6502,30.9503,31.1059,73335.0],["2014-10-30",31.1059,31.1836,30.7948,30.8726,135718.0],["2014-10-31",30.7948,30.8726,30.6393,30.7948,108723.0],["2014-11-03",30.8726,31.0281,30.717,30.7948,59298.0],["2014-11-04",30.717,30.7948,30.4838,30.5615,60565.0],["2014-11-05",30.5615,30.8726,30.4837,30.717,62795.0],["2014-11-06",30.8726,30.8726,30.6393,30.7948,64390.0],["2014-11-07",30.8726,31.0281,30.6393,30.9503,59800.0],["2014-11-10",30.8726,31.0281,30.7948,31.0281,81175.0],["2014-11-11",31.0281,31.0281,30.9503,30.9503,58070.0],["2014-11-12",31.0281,31.1059,30.7948,31.1059,56575.0],["2014-11-13",31.1059,31.2634,31.0271,31.0271,47675.0],["2014-11-14",30.9484,31.1059,30.9484,31.0271,47650.0],["2014-11-17",31.0271,31.1059,30.9484,31.0271,45045.0],["2014-11-18",30.9484,31.1059,30.9484,30.9484,46113.0],["2014-11-19",30.9484,31.0271,30.7909,30.8696,52760.0],["2014-11-20",30.7909,30.8696,30.7121,30.7909,59150.0],["2014-11-21",30.7909,30.9484,30.7909,30.9484,54345.0],["2014-11-24",31.0271,31.0271,30.8696,31.0271,39340.0],["2014-11-25",31.0271,31.1059,30.9484,30.9484,34138.0],["2014-11-26",31.1059,31.1059,30.8696,31.0271,54660.0],["2014-11-28",31.0271,31.1059,30.9484,30.9484,45708.0],["2014-12-01",30.9484,31.0271,30.8696,30.9484,110000.0],["2014-12-02",30.9484,31.1059,30.9484,31.1059,121480.0],["2014-12-03",31.1059,31.1059,31.0271,31.1059,49998.0],["2014-12-04",31.0271,31.1059,30.8696,30.8696,45453.0],["2014-12-05",30.8696,30.8696,30.4759,30.7121,119080.0],["2014-12-08",30.6334,30.6334,29.6884,29.8459,131450.0],["2014-12-09",29.6884,30.4759,29.5309,30.3184,132865.0],["2014-12-10",30.3184,30.3971,29.6096,29.6096,95175.0],["2014-12-11",29.5298,29.8491,29.45,29.6894,110838.0],["2014-12-12",29.3702,29.6096,29.1308,29.2904,91203.0],["2014-12-15",29.2904,29.3702,28.8913,29.1308,153990.0],["2014-12-16",28.8115,29.1308,28.7317,28.8914,134593.0],["2014-12-17",28.8115,29.2106,28.8115,29.2106,77568.0],["2014-12-18",29.2904,29.6894,29.1308,29.6096,80700.0],["2014-12-19",29.5298,30.2481,29.5298,29.9289,162190.0],["2014-12-22",29.9289,30.4875,29.9289,30.1683,104273.0],["2014-12-23",28.9712,29.9289,28.9712,29.5298,205150.0],["2014-12-24",29.2904,29.5298,29.2106,29.45,74453.0],["2014-12-26",29.3702,29.5298,29.2106,29.45,122718.0],["2014-12-29",29.2904,30.0885,29.2106,29.8491,192813.0],["2014-12-30",29.5298,30.0087,29.5298,29.8491,146250.0],["2014-12-31",29.6894,30.0087,29.3702,29.3702,148880.0],["2015-01-02",29.45,29.8491,29.1308,29.7693,69743.0],["2015-01-05",29.6096,29.6895,29.2904,29.2904,65080.0],["2015-01-06",29.3702,29.6096,28.9712,29.051,80248.0],["2015-01-07",29.2106,29.2904,28.9711,29.1308,73108.0],["2015-01-08",29.1308,29.2106,28.9712,29.051,53610.0],["2015-01-09",29.051,29.1308,28.2529,28.4923,155858.0],["2015-01-12",28.3327,28.7317,28.2529,28.7317,76578.0],["2015-01-13",28.651,28.8124,28.1668,28.3282,125940.0],["2015-01-14",28.0861,28.0861,27.6825,27.8439,139748.0],["2015-01-15",27.7632,28.1668,27.7632,27.8439,141498.0],["2015-01-16",27.844,28.2475,27.844,28.0861,66100.0],["2015-01-20",28.1668,28.2475,27.279,27.4404,135245.0],["2015-01-21",27.1983,27.4404,26.8755,27.1983,176105.0],["2015-01-22",27.0369,27.844,26.9562,27.6826,115473.0],["2015-01-23",27.4404,27.6825,27.3597,27.3597,34338.0],["2015-01-26",27.279,27.6826,27.1176,27.6826,57750.0],["2015-01-27",27.5211,27.6825,27.279,27.4404,77175.0],["2015-01-28",27.3597,27.5211,27.1176,27.279,65603.0],["2015-01-29",27.279,27.3597,26.9562,27.1176,59878.0],["2015-01-30",26.8755,27.1176,26.714,26.714,84810.0],["2015-02-02",26.4719,26.5526,25.0192,25.0999,203870.0],["2015-02-03",24.9385,25.5842,24.8578,25.342,151093.0],["2015-02-04",25.0999,25.342,25.0192,25.2613,108338.0],["2015-02-05",25.2613,25.4227,25.1806,25.342,68763.0],["2015-02-06",25.2613,25.4227,25.0999,25.4227,89048.0],["2015-02-09",25.4227,25.6649,25.342,25.5034,61135.0],["2015-02-10",25.4227,25.5841,25.4227,25.5034,89195.0],["2015-02-11",25.4217,25.5852,25.4217,25.5034,61393.0],["2015-02-12",25.4217,25.6669,25.4217,25.5852,57388.0],["2015-02-13",25.5034,25.6669,25.5034,25.5852,52205.0],["2015-02-17",25.5034,25.6669,25.34,25.4217,109000.0],["2015-02-18",25.4217,25.5034,25.0947,25.34,126638.0],["2015-02-19",25.2582,25.4217,25.1765,25.2582,62538.0],["2015-02-20",25.2582,25.4217,25.1765,25.4217,46783.0],["2015-02-23",25.2582,25.4217,25.1765,25.4217,42243.0],["2015-02-24",24.9312,25.9121,24.9312,25.7487,103880.0],["2015-02-25",25.6669,25.9939,25.6669,25.9122,84423.0],["2015-02-26",25.8304,26.4026,25.7487,25.9122,84493.0],["2015-02-27",25.9122,26.1574,25.8304,25.9939,113498.0],["2015-03-02",25.9939,26.0756,25.8304,25.9939,82555.0],["2015-03-03",26.0756,26.0756,25.9122,26.0756,52188.0],["2015-03-04",26.0756,26.2391,25.9121,26.1574,47288.0],["2015-03-05",26.1574,26.2391,25.9939,26.2391,67108.0],["2015-03-06",26.0756,26.1574,25.9122,26.0756,65218.0],["2015-03-09",25.9939,26.1574,25.9122,26.0756,65873.0],["2015-03-10",25.9939,26.3209,25.9122,26.2391,98998.0],["2015-03-11",25.908,26.4047,25.8253,26.0736,141453.0],["2015-03-12",25.9908,26.2391,25.908,25.9908,60943.0],["2015-03-13",25.908,26.1563,25.8252,26.1563,46190.0],["2015-03-16",26.0736,26.2391,25.9908,26.1563,56970.0],["2015-03-17",26.1564,26.3219,25.9908,26.2391,54115.0],["2015-03-18",26.0736,26.5702,26.0736,26.4047,49005.0],["2015-03-19",26.2391,26.5702,26.2391,26.4047,30783.0],["2015-03-20",26.3219,26.8185,26.1563,26.8185,188740.0],["2015-03-23",26.4874,26.8185,26.3219,26.4047,81620.0],["2015-03-24",26.5702,26.653,26.4047,26.4874,62563.0],["2015-03-25",26.4047,26.653,26.4047,26.4047,48388.0],["2015-03-26",26.4047,26.653,26.3219,26.4874,23243.0],["2015-03-27",26.5702,26.5702,26.2391,26.3219,84298.0],["2015-03-30",26.3219,26.4874,26.2391,26.3219,58875.0],["2015-03-31",26.2391,26.3219,26.0736,26.2391,42193.0],["2015-04-01",26.3219,26.4874,26.2391,26.4047,34958.0],["2015-04-02",26.4874,26.4874,26.3219,26.4047,33985.0],["2015-04-06",26.4047,26.5702,26.3219,26.5702,38963.0],["2015-04-07",26.5702,26.653,26.4874,26.5702,49968.0],["2015-04-08",26.653,26.653,26.3219,26.4047,52065.0],["2015-04-09",26.4874,26.5702,26.3219,26.4047,57773.0],["2015-04-10",26.4874,26.5702,26.4047,26.5702,53150.0],["2015-04-13",26.7379,26.8217,26.5702,26.5702,45358.0],["2015-04-14",26.5702,26.9055,26.5702,26.654,50130.0],["2015-04-15",26.654,26.7378,26.5702,26.654,42183.0],["2015-04-16",26.654,26.654,26.4864,26.5702,37165.0],["2015-04-17",26.654,26.654,26.4864,26.5702,30510.0],["2015-04-20",26.5702,26.654,26.5702,26.5702,28935.0],["2015-04-21",26.654,26.7378,26.4864,26.4864,41198.0],["2015-04-22",26.654,26.654,26.4864,26.5702,28563.0],["2015-04-23",26.5702,26.654,26.4864,26.654,58675.0],["2015-04-24",26.654,26.7378,26.4864,26.4864,47655.0],["2015-04-27",26.654,26.7379,26.4864,26.5702,71818.0],["2015-04-28",26.654,26.654,26.4026,26.4864,56878.0],["2015-04-29",26.4026,26.7378,26.4026,26.4026,61660.0],["2015-04-30",26.3188,26.4864,24.81,25.1453,297870.0],["2015-05-01",25.1453,25.8158,25.0615,25.6482,145970.0],["2015-05-04",25.5644,25.9835,25.5644,25.8997,71558.0],["2015-05-05",25.8997,25.9835,25.4806,25.6482,74363.0],["2015-05-06",25.5644,25.732,25.3129,25.5644,68598.0],["2015-05-07",25.4806,25.4806,25.1453,25.3968,66608.0],["2015-05-08",25.3968,25.732,25.3968,25.732,37343.0],["2015-05-11",25.732,25.8158,25.6482,25.732,39648.0],["2015-05-12",25.5644,25.8158,25.4806,25.732,41775.0],["2015-05-13",25.732,25.9868,25.732,25.732,34235.0],["2015-05-14",25.9019,25.9868,25.732,25.9019,37210.0],["2015-05-15",25.9019,26.0717,25.817,25.9019,32570.0],["2015-05-18",25.9019,25.9019,25.732,25.9019,43218.0],["2015-05-19",25.817,25.9019,25.6471,25.817,51985.0],["2015-05-20",25.817,25.9019,25.732,25.817,34795.0],["2015-05-21",25.817,25.9019,25.732,25.817,26668.0],["2015-05-22",25.817,25.9019,25.5622,25.6471,32775.0],["2015-05-26",25.5622,25.6471,25.3923,25.3923,45333.0],["2015-05-27",25.4773,25.5622,25.3923,25.4773,53448.0],["2015-05-28",25.4773,25.6471,25.3923,25.6471,56735.0],["2015-05-29",25.4773,25.6471,25.3923,25.3923,44275.0],["2015-06-01",25.4772,25.6471,25.3923,25.5622,79188.0],["2015-06-02",25.5622,25.6471,25.3923,25.4773,77645.0],["2015-06-03",25.5622,25.5622,25.3923,25.5622,52148.0],["2015-06-04",25.5622,25.5622,25.3923,25.4773,60600.0],["2015-06-05",25.3923,25.4773,24.7979,24.8828,93450.0],["2015-06-08",24.7979,24.9677,24.2034,24.3732,125570.0],["2015-06-09",24.2883,24.3733,23.9486,23.9486,103393.0],["2015-06-10",23.9486,24.2034,23.6939,24.2034,96345.0],["2015-06-11",24.0311,24.4618,23.7727,24.4618,83375.0],["2015-06-12",24.2034,24.4618,24.2034,24.2895,66853.0],["2015-06-15",23.945,24.7202,23.945,24.7202,116550.0],["2015-06-16",24.5479,24.8063,24.3757,24.6341,82648.0],["2015-06-17",24.5479,24.8063,24.3757,24.7202,62053.0],["2015-06-18",24.8063,25.3231,24.7202,25.1509,78138.0],["2015-06-19",25.0647,25.4093,25.0647,25.4093,164598.0],["2015-06-22",25.1509,25.4954,25.0647,25.4093,51815.0],["2015-06-23",25.3231,25.8399,25.237,25.8399,78925.0],["2015-06-24",25.8399,25.9261,25.6677,25.6677,88473.0],["2015-06-25",25.6677,25.8399,25.3231,25.4093,57975.0],["2015-06-26",25.4092,25.5815,24.6341,24.8925,112653.0],["2015-06-29",24.8925,24.8925,24.2895,24.2895,84380.0],["2015-06-30",24.5479,24.8063,24.2034,24.2034,83093.0],["2015-07-01",24.2895,24.5479,24.1173,24.1173,60805.0],["2015-07-02",24.2034,24.6341,24.2034,24.4618,46813.0],["2015-07-06",24.2895,24.7202,24.2895,24.6341,42295.0],["2015-07-07",24.5479,25.1509,24.5479,25.0647,68408.0],["2015-07-08",24.9786,25.1508,24.9786,24.9786,37305.0],["2015-07-09",25.1509,25.1509,24.6341,24.6341,53140.0],["2015-07-10",24.8063,24.8925,24.6341,24.8925,44425.0],["2015-07-13",25.0672,25.1545,24.8051,24.8925,38503.0],["2015-07-14",24.8925,25.1545,24.8925,24.9798,29523.0],["2015-07-15",25.1545,25.1545,24.7178,24.8051,41570.0],["2015-07-16",24.8925,24.8925,24.6304,24.8051,39198.0],["2015-07-17",24.7178,24.9798,24.6304,24.8925,55418.0],["2015-07-20",24.8925,24.9798,24.6304,24.8925,32968.0],["2015-07-21",24.7178,24.8925,24.6304,24.8051,40670.0],["2015-07-22",24.8925,24.8925,24.6304,24.7178,23288.0],["2015-07-23",24.6304,24.7178,23.9317,24.019,68288.0],["2015-07-24",23.8444,24.019,23.233,23.233,75443.0],["2015-07-27",23.233,23.4077,22.7963,22.8836,91358.0],["2015-07-28",22.7963,23.233,22.7089,23.233,71840.0],["2015-07-29",23.233,23.5823,23.1456,23.5823,52205.0],["2015-07-30",23.757,25.6785,23.757,24.7178,304680.0],["2015-07-31",24.8925,25.1545,24.7178,24.8051,68418.0],["2015-08-03",24.6959,25.1872,24.5868,25.0126,135400.0],["2015-08-04",25.1108,25.1108,24.8051,24.8597,172480.0],["2015-08-05",24.827,24.8597,24.4994,24.7505,134600.0],["2015-08-06",24.7069,24.8925,24.3793,24.6632,94400.0],["2015-08-07",24.5649,24.6195,24.0736,24.1282,74340.0],["2015-08-10",24.1282,24.6632,24.03,24.554,140120.0],["2015-08-11",24.5759,24.8051,24.4121,24.6086,99840.0],["2015-08-12",24.5868,24.7833,24.4339,24.7833,84100.0],["2015-08-13",24.6725,24.9938,24.3955,24.6947,82400.0],["2015-08-14",24.6836,25.0049,24.4066,24.9052,67260.0],["2015-08-17",24.8387,25.027,24.5839,24.9606,76400.0],["2015-08-18",24.9495,24.9495,24.6947,24.8276,90560.0],["2015-08-19",24.606,24.8719,24.5506,24.7611,67900.0],["2015-08-20",24.7057,24.8498,24.5506,24.5617,94880.0],["2015-08-21",24.1518,24.5728,23.897,24.0742,133260.0],["2015-08-24",23.343,23.7419,22.1687,23.1769,200860.0],["2015-08-25",23.5646,23.5646,22.9885,23.0439,155720.0],["2015-08-26",23.1547,23.7197,23.1436,23.5868,131400.0],["2015-08-27",23.6311,24.3401,23.4981,24.1518,111660.0],["2015-08-28",24.1518,24.2294,23.6865,23.897,81100.0],["2015-08-31",23.8305,23.8748,23.4538,23.6754,100820.0],["2015-09-01",23.3984,23.6422,23.1547,23.3098,102480.0],["2015-09-02",23.4095,23.6422,23.0882,23.2433,118520.0],["2015-09-03",23.2655,23.4317,23.055,23.1436,71060.0],["2015-09-04",22.9553,23.0993,22.634,22.8223,79780.0],["2015-09-08",22.9996,23.2101,22.778,22.911,110080.0],["2015-09-09",23.0218,23.0993,22.7337,22.778,86580.0],["2015-09-10",22.778,22.8888,22.3792,22.5564,114760.0],["2015-09-11",22.3537,22.7479,22.3537,22.7141,115460.0],["2015-09-14",22.7817,22.7817,22.32,22.3763,92620.0],["2015-09-15",22.3537,22.365,22.0384,22.1736,140040.0],["2015-09-16",22.1285,22.32,21.9371,22.3087,112740.0],["2015-09-17",22.2411,22.838,22.0159,22.6578,146240.0],["2015-09-18",22.4438,22.624,22.32,22.5339,278000.0],["2015-09-21",22.5339,23.1758,22.5339,23.1082,169380.0],["2015-09-22",22.9956,23.4123,22.8267,23.2997,147600.0],["2015-09-23",23.3673,23.9754,23.3673,23.6601,148900.0],["2015-09-24",23.6488,23.874,23.57,23.6375,135640.0],["2015-09-25",23.5812,23.7614,23.3673,23.3673,132920.0],["2015-09-28",23.2997,23.4123,22.6353,22.838,214400.0],["2015-09-29",22.7141,22.7704,22.2862,22.3312,158520.0],["2015-09-30",22.4664,22.6353,22.106,22.5677,166940.0],["2015-10-01",22.6015,22.8718,22.4213,22.5227,119700.0],["2015-10-02",22.4101,22.5902,22.2186,22.3312,165380.0],["2015-10-05",22.4213,23.3673,22.365,23.2659,200300.0],["2015-10-06",23.2659,23.6375,23.1308,23.4799,137520.0],["2015-10-07",23.5362,23.8628,23.4799,23.8628,185500.0],["2015-10-08",23.8853,24.2119,23.7727,24.1894,160700.0],["2015-10-09",24.1668,24.3132,24.0993,24.1894,155500.0],["2015-10-12",24.1893,24.2456,23.9078,24.2456,123280.0],["2015-10-13",24.1541,24.3257,23.9712,24.1541,127000.0],["2015-10-14",24.1656,24.3715,24.0398,24.1427,159020.0],["2015-10-15",24.1656,24.4515,23.9483,24.3028,152220.0],["2015-10-16",24.2914,24.4744,24.1198,24.3371,131700.0],["2015-10-19",24.3257,24.4058,24.177,24.2456,73840.0],["2015-10-20",24.1999,24.3371,24.0627,24.2456,57440.0],["2015-10-21",24.28,24.36,24.1427,24.1541,80880.0],["2015-10-22",24.3257,24.5316,24.1885,24.3486,77820.0],["2015-10-23",24.463,24.5316,24.1084,24.3486,62500.0],["2015-10-26",24.2914,24.4172,24.2342,24.3143,108800.0],["2015-10-27",24.2228,24.2228,23.5023,23.6166,106560.0],["2015-10-28",23.6509,23.9712,23.365,23.9597,91660.0],["2015-10-29",23.8454,23.9254,23.4451,23.5938,61900.0],["2015-10-30",23.6052,23.6624,23.3536,23.4679,61400.0],["2015-11-02",23.4451,23.9254,23.4451,23.8454,72780.0],["2015-11-03",23.8339,24.0512,23.731,24.0169,70040.0],["2015-11-04",23.9369,24.0627,23.731,23.8797,74120.0],["2015-11-05",23.8225,23.8225,23.3765,23.4108,113000.0],["2015-11-06",23.285,23.4222,22.9304,23.0448,152680.0],["2015-11-09",23.4337,24.0055,23.0562,23.8111,160200.0],["2015-11-10",23.8225,23.994,23.6853,23.9254,129560.0],["2015-11-11",23.9597,24.28,23.9254,24.1541,99940.0],["2015-11-12",24.1077,24.1541,23.6662,23.6778,85440.0],["2015-11-13",23.55,23.7708,23.4338,23.55,110620.0],["2015-11-16",23.5035,23.9334,23.4338,23.9102,93520.0],["2015-11-17",23.9566,24.0612,23.6081,23.7708,82240.0],["2015-11-18",23.8986,24.1542,23.7824,24.1425,64080.0],["2015-11-19",24.1542,24.34,24.0844,24.2587,50360.0],["2015-11-20",24.3284,24.4795,24.1425,24.2471,60840.0],["2015-11-23",24.282,24.3633,24.0264,24.2936,65780.0],["2015-11-24",24.189,24.4795,24.1309,24.3865,87600.0],["2015-11-25",24.3517,24.4795,24.1425,24.3517,51340.0],["2015-11-27",24.3981,24.6653,24.3517,24.584,46400.0],["2015-11-30",24.6073,24.6537,24.3981,24.5492,80580.0],["2015-12-01",24.5956,24.7234,24.5375,24.6305,94620.0],["2015-12-02",24.5724,24.7234,24.2471,24.2936,123020.0],["2015-12-03",24.2936,24.6305,24.2587,24.2936,97700.0],["2015-12-04",24.3401,24.6305,24.3401,24.4562,87980.0],["2015-12-07",24.4098,24.5259,24.282,24.3865,109280.0],["2015-12-08",24.2936,24.4678,24.0031,24.2006,107860.0],["2015-12-09",24.1658,24.4562,24.0845,24.2703,109060.0],["2015-12-10",24.2355,24.5376,24.2355,24.4679,109580.0],["2015-12-11",24.4562,24.5143,23.9102,24.0496,206460.0],["2015-12-14",23.9433,24.2149,23.0697,23.1523,197120.0],["2015-12-15",23.3294,24.1559,23.2586,24.1086,177040.0],["2015-12-16",24.1912,24.6517,24.1322,24.5691,207480.0],["2015-12-17",24.5927,24.9705,24.5691,24.8996,187180.0],["2015-12-18",24.8642,25.4782,24.8406,25.2774,672480.0],["2015-12-21",25.3837,25.4546,24.6045,25.1594,212340.0],["2015-12-22",25.1594,25.9504,25.0413,25.6552,285900.0],["2015-12-23",25.8323,25.9386,25.6198,25.7025,171160.0],["2015-12-24",25.7615,25.9386,25.7143,25.7851,162820.0],["2015-12-28",25.7379,25.9268,25.5372,25.7497,151600.0],["2015-12-29",25.8796,25.915,25.5608,25.6907,160040.0],["2015-12-30",25.7969,25.8442,25.6198,25.6317,162100.0],["2015-12-31",25.549,25.974,25.3837,25.6907,157020.0],["2016-01-04",25.2775,25.7261,25.124,25.5608,159580.0],["2016-01-05",25.6789,26.0921,25.5608,25.9622,135120.0],["2016-01-06",25.7733,25.9504,25.7025,25.8323,123020.0],["2016-01-07",25.6789,25.8206,25.4428,25.49,108760.0],["2016-01-08",25.49,25.6671,25.1476,25.2184,192200.0],["2016-01-11",25.3129,25.4309,25.0413,25.2538,195920.0],["2016-01-12",25.4782,25.5372,24.6045,24.876,186980.0],["2016-01-13",24.876,25.0799,23.9405,24.1684,176000.0],["2016-01-14",24.1564,24.2883,23.5927,23.7846,150060.0],["2016-01-15",23.4247,23.4727,22.4292,23.0289,201280.0],["2016-01-19",23.0529,23.1009,21.7695,21.9374,234520.0],["2016-01-20",21.6376,21.7575,19.9224,21.2178,314520.0],["2016-01-21",21.2898,21.4337,20.834,21.0259,193560.0],["2016-01-22",21.2778,22.2493,21.1698,22.2013,177660.0],["2016-01-25",22.0574,22.2613,21.4337,21.4817,109940.0],["2016-01-26",21.5896,22.3573,21.3977,22.2013,114520.0],["2016-01-27",22.1653,22.5971,21.8415,22.2373,133920.0],["2016-01-28",22.4532,22.873,22.3213,22.6691,98300.0],["2016-01-29",22.861,23.3888,22.7651,23.3768,134640.0],["2016-02-01",22.837,22.885,22.3453,22.5851,194460.0],["2016-02-02",22.4172,22.5731,21.9374,22.5611,134000.0],["2016-02-03",22.6571,22.969,22.3453,22.921,105420.0],["2016-02-04",22.921,23.4487,22.921,23.3168,113900.0],["2016-02-05",23.2688,23.4607,22.9929,23.1129,86040.0],["2016-02-08",22.933,23.1009,22.5132,22.873,190680.0],["2016-02-09",22.7651,22.945,22.1773,22.3692,123980.0],["2016-02-10",22.4669,22.5402,21.8686,22.1861,99340.0],["2016-02-11",21.9541,22.125,21.3802,21.5756,98480.0],["2016-02-12",21.6611,22.2471,21.6122,22.064,60720.0],["2016-02-16",22.2471,22.7111,22.2471,22.6501,71920.0],["2016-02-17",22.7478,23.3705,22.7111,23.053,79560.0],["2016-02-18",23.1995,23.285,22.9798,23.1751,75840.0],["2016-02-19",23.3339,23.7734,23.3216,23.6635,115380.0],["2016-02-22",23.7856,24.1031,23.7002,24.0054,113320.0],["2016-02-23",23.9199,24.2008,23.8223,23.9932,108520.0],["2016-02-24",23.4071,23.456,22.4425,23.3216,156220.0],["2016-02-25",23.3339,23.7368,23.1995,23.6391,105120.0],["2016-02-26",23.7612,24.0665,23.4438,23.5781,102240.0],["2016-02-29",23.5781,23.8467,23.3339,23.5048,170380.0],["2016-03-01",23.5659,23.7979,23.4804,23.749,60960.0],["2016-03-02",23.7978,24.274,23.7612,24.1886,91200.0],["2016-03-03",24.2985,24.7747,24.2374,24.7258,106420.0],["2016-03-04",24.7747,25.1776,24.5671,24.7625,111580.0],["2016-03-07",24.7502,25.3852,24.7502,25.2631,105740.0],["2016-03-08",25.2387,25.2509,24.7014,25.0921,101600.0],["2016-03-09",25.1898,25.2997,24.6526,25.1166,94620.0],["2016-03-10",25.2142,25.2142,24.5671,25.0311,111120.0],["2016-03-11",25.1428,25.5647,25.0311,25.4903,95060.0],["2016-03-14",25.3786,25.453,24.8449,25.1676,73040.0],["2016-03-15",25.1179,25.1924,24.7581,25.0063,61400.0],["2016-03-16",25.0063,25.453,24.9566,25.3041,83540.0],["2016-03-17",25.3786,25.9991,25.2669,25.7881,99080.0],["2016-03-18",25.9867,26.0487,25.726,25.7757,167500.0],["2016-03-21",26.0611,26.4707,25.8377,26.4458,129040.0],["2016-03-22",26.4086,26.694,26.1604,26.5451,85240.0],["2016-03-23",26.3714,26.4458,25.875,25.875,93560.0],["2016-03-24",25.8005,26.1976,25.5895,26.1852,47200.0],["2016-03-28",26.2349,26.4334,26.0611,26.3217,55880.0],["2016-03-29",26.3093,26.7809,26.0735,26.7809,79120.0],["2016-03-30",26.8057,26.9174,26.3962,26.4831,97340.0],["2016-03-31",26.5079,26.843,26.5079,26.7189,92820.0],["2016-04-01",26.7065,26.9795,26.4831,26.8554,64040.0],["2016-04-04",26.5575,26.7189,26.1976,26.5823,112060.0],["2016-04-05",26.4334,26.7313,26.3962,26.5575,79620.0],["2016-04-06",26.5575,26.8678,26.5203,26.7064,49360.0],["2016-04-07",26.7064,26.9919,26.6816,26.9298,66240.0],["2016-04-08",27.0539,27.3021,26.9174,26.9546,82380.0],["2016-04-11",27.0167,27.2773,27.0167,27.2277,115760.0],["2016-04-12",27.178,27.4883,27.116,27.4759,126480.0],["2016-04-13",27.5387,27.7271,27.3628,27.5387,119940.0],["2016-04-14",27.5638,27.6392,27.1115,27.212,112060.0],["2016-04-15",27.1367,27.3502,27.0738,27.2246,57940.0],["2016-04-18",27.1618,27.3628,27.0236,27.1995,59980.0],["2016-04-19",27.2246,27.6392,27.2246,27.4759,72660.0],["2016-04-20",27.501,27.6141,27.3377,27.3754,87960.0],["2016-04-21",27.212,27.3628,26.8603,26.9608,96700.0],["2016-04-22",26.9356,27.099,26.5211,26.6216,123160.0],["2016-04-25",26.6216,26.7974,26.5462,26.7723,75940.0],["2016-04-26",26.9105,26.9859,26.5462,26.7849,77540.0],["2016-04-27",26.898,26.9105,26.5839,26.8603,82920.0],["2016-04-28",26.6969,26.8477,26.5839,26.6593,91300.0],["2016-04-29",26.5336,26.7723,26.4206,26.7346,100680.0],["2016-05-02",26.7346,26.8226,26.1944,26.4457,162060.0],["2016-05-03",25.4406,25.5286,24.825,25.1894,378480.0],["2016-05-04",24.6114,25.3275,24.4607,25.1391,225200.0],["2016-05-05",25.2019,25.6416,25.1893,25.2522,122540.0],["2016-05-06",25.2396,25.6165,25.2019,25.4029,109560.0],["2016-05-09",25.428,25.6668,25.3652,25.4909,121960.0],["2016-05-10",25.5034,25.6165,25.3527,25.6165,100340.0],["2016-05-11",25.6542,25.9055,25.5662,25.7296,115980.0],["2016-05-12",25.7931,25.9201,25.4756,25.6153,155480.0],["2016-05-13",25.5137,25.7677,25.4248,25.5645,68920.0],["2016-05-16",25.5518,25.755,25.4248,25.4502,141380.0],["2016-05-17",25.3994,25.4883,24.9041,25.0438,149780.0],["2016-05-18",25.0184,25.0184,24.1294,24.3326,170760.0],["2016-05-19",24.1421,24.3199,23.9389,24.2183,129800.0],["2016-05-20",24.2056,24.3834,24.1802,24.3707,102460.0],["2016-05-23",24.4977,24.612,24.358,24.3961,79000.0],["2016-05-24",24.3834,24.5485,24.3834,24.4088,66780.0],["2016-05-25",24.5104,24.5993,24.3326,24.5104,107400.0],["2016-05-26",24.5485,24.7517,24.5104,24.5612,71760.0],["2016-05-27",24.5612,24.6501,24.3834,24.4596,126180.0],["2016-05-31",24.4596,24.6628,24.3326,24.6374,116420.0],["2016-06-01",24.5993,24.866,24.5485,24.7898,80540.0],["2016-06-02",24.7898,24.9803,24.7009,24.9041,91340.0],["2016-06-03",25.0311,25.3867,24.9803,25.0946,92080.0],["2016-06-06",25.1581,25.2089,24.993,25.1073,82140.0],["2016-06-07",25.1073,25.2597,24.8533,25.2216,79920.0],["2016-06-08",25.2216,25.501,25.1327,25.4502,90580.0],["2016-06-09",25.4502,25.5137,25.12,25.4883,76080.0],["2016-06-10",25.4502,25.4756,25.0946,25.3232,107640.0],["2016-06-13",25.1948,25.3617,24.7838,24.9123,76600.0],["2016-06-14",24.8095,24.9765,24.6297,24.6811,68520.0],["2016-06-15",24.6811,25.0664,24.6554,24.8352,66600.0],["2016-06-16",24.7967,25.0535,24.7325,24.9765,90640.0],["2016-06-17",24.9251,25.2847,24.8224,24.8224,201140.0],["2016-06-20",24.9508,25.0407,24.771,24.771,98900.0],["2016-06-21",24.7325,24.8095,24.4756,24.5912,136520.0],["2016-06-22",24.6041,24.694,24.4757,24.4757,78120.0],["2016-06-23",24.6169,24.6426,24.4756,24.5399,44760.0],["2016-06-24",24.2188,24.7582,24.0005,24.3986,138360.0],["2016-06-27",24.2188,24.3216,23.9235,24.2317,125600.0],["2016-06-28",24.2445,24.8224,24.2445,24.6554,84240.0],["2016-06-29",24.9508,25.2847,24.8095,25.1948,96780.0],["2016-06-30",25.2975,25.6827,25.1049,25.6827,138280.0],["2016-07-01",25.6956,25.9396,25.4259,25.6956,106160.0],["2016-07-05",25.6827,25.9909,25.6827,25.9139,121740.0],["2016-07-06",25.901,26.1579,25.7213,26.1579,84200.0],["2016-07-07",26.1193,26.145,25.6442,25.7598,74420.0],["2016-07-08",25.9139,26.145,25.8625,26.0166,171980.0],["2016-07-11",26.0166,26.2606,25.9396,26.2349,85460.0],["2016-07-12",26.2991,26.4789,26.1579,26.4532,126820.0],["2016-07-13",26.4792,26.6998,26.3624,26.6998,124880.0],["2016-07-14",26.609,26.6998,26.2845,26.2845,73460.0],["2016-07-15",26.3624,26.4922,26.2326,26.3753,45120.0],["2016-07-18",26.3104,26.583,26.2975,26.57,58080.0],["2016-07-19",26.5181,26.8686,26.4792,26.8037,64740.0],["2016-07-20",26.7517,26.9075,26.6479,26.8945,49140.0],["2016-07-21",26.8686,27.1541,26.8556,26.9984,58980.0],["2016-07-22",27.1022,27.3359,27.0633,27.3229,48980.0],["2016-07-25",27.3229,27.4267,27.1282,27.2839,49480.0],["2016-07-26",27.2839,27.4527,27.1931,27.3878,52600.0],["2016-07-27",27.4267,27.5176,27.3229,27.5176,57320.0],["2016-07-28",27.4786,27.7123,27.4137,27.6993,58760.0],["2016-07-29",27.6604,27.8421,27.3229,27.6214,96820.0],["2016-08-01",27.6344,28.3613,27.6344,28.3353,99860.0],["2016-08-02",28.3483,28.3743,28.0627,28.1536,82640.0],["2016-08-03",28.1406,29.3867,28.0108,29.2699,177440.0],["2016-08-04",29.2309,29.4127,28.9064,29.179,83680.0],["2016-08-05",29.3088,29.8929,29.166,29.7891,118440.0],["2016-08-08",29.8929,30.1006,29.7112,29.8799,97040.0],["2016-08-09",29.854,30.0227,29.7501,29.9838,71280.0],["2016-08-10",30.1266,30.1525,29.6723,29.7112,119380.0],["2016-08-11",29.7374,29.803,29.2656,29.318,113320.0],["2016-08-12",29.3704,29.5539,29.2394,29.2918,71220.0],["2016-08-15",29.2394,29.3705,28.9511,29.0035,76180.0],["2016-08-16",28.9379,29.069,28.7807,28.7938,97380.0],["2016-08-17",28.8462,29.0297,28.5841,28.8331,51740.0],["2016-08-18",28.8462,29.2132,28.8462,28.9511,51860.0],["2016-08-19",28.8986,28.9379,28.7545,28.8855,36100.0],["2016-08-22",28.9511,29.3704,28.8593,29.2656,102100.0],["2016-08-23",29.436,29.6719,29.3442,29.4229,74740.0],["2016-08-24",29.4491,29.5801,29.2132,29.2525,49540.0],["2016-08-25",29.2656,29.436,29.1608,29.3967,42440.0],["2016-08-26",29.4884,29.5015,28.8593,28.9511,71240.0],["2016-08-29",29.0035,29.2656,28.9904,29.0166,42080.0],["2016-08-30",29.0559,29.2525,28.9642,29.2394,38360.0],["2016-08-31",29.1608,29.2263,28.9773,29.1476,52840.0],["2016-09-01",29.1345,29.1345,28.7152,29.1083,56740.0],["2016-09-02",28.8986,29.3704,28.8986,29.3049,68700.0],["2016-09-06",29.3835,29.8423,29.187,29.7112,74560.0],["2016-09-07",29.7767,30.183,29.7767,30.1306,97660.0],["2016-09-08",30.0782,30.1044,29.7505,29.9209,81960.0],["2016-09-09",29.8423,29.8685,28.7151,28.7414,196580.0],["2016-09-12",28.7151,29.2132,28.2564,29.187,131600.0],["2016-09-13",29.0678,29.5046,28.8296,28.909,102040.0],["2016-09-14",28.8957,29.2664,28.8163,28.9619,43820.0],["2016-09-15",28.9487,29.359,28.856,29.187,44400.0],["2016-09-16",29.2267,29.2267,28.8163,28.909,121340.0],["2016-09-19",29.0149,29.3723,28.9355,29.187,78520.0],["2016-09-20",29.187,29.5047,29.1737,29.1737,42600.0],["2016-09-21",29.2796,29.5708,29.0546,29.4914,47680.0],["2016-09-22",29.4914,30.0209,29.4914,29.9944,93680.0],["2016-09-23",29.862,30.087,29.7429,29.7958,52940.0],["2016-09-26",29.7164,30.14,29.6635,29.7164,116420.0],["2016-09-27",29.7297,30.1003,29.637,29.7429,81900.0],["2016-09-28",29.9017,29.915,29.4384,29.8223,81580.0],["2016-09-29",29.7032,29.9944,29.5841,29.8223,77920.0],["2016-09-30",29.9679,30.0341,29.8223,29.8356,68100.0],["2016-10-03",29.8356,29.9282,29.5311,29.6105,66320.0],["2016-10-04",29.5841,29.6105,29.1208,29.2664,112980.0],["2016-10-05",29.3458,29.5576,29.0943,29.1208,83040.0],["2016-10-06",29.0811,29.1075,28.6045,28.7766,94100.0],["2016-10-07",28.8031,29.0413,28.631,28.9222,57400.0],["2016-10-10",29.1208,29.4252,28.9884,29.187,70220.0],["2016-10-11",29.0811,29.2399,28.9487,29.1473,65360.0],["2016-10-12",29.2007,29.7222,29.0135,29.4681,86560.0],["2016-10-13",29.4013,29.8158,29.3612,29.6152,52980.0],["2016-10-14",29.6419,29.7221,29.3879,29.4414,33020.0],["2016-10-17",29.4949,29.642,29.3077,29.3344,53620.0],["2016-10-18",29.6821,29.8158,29.3344,29.6018,41860.0],["2016-10-19",29.5885,29.8826,29.5617,29.7356,49040.0],["2016-10-20",29.789,29.9227,29.6687,29.896,36700.0],["2016-10-21",29.7222,30.0832,29.7222,30.0297,42560.0],["2016-10-24",30.1768,30.4174,30.0564,30.3372,110980.0],["2016-10-25",30.1768,30.7517,30.0564,30.6715,79160.0],["2016-10-26",30.364,30.6715,30.364,30.4709,53640.0],["2016-10-27",30.4709,30.5244,30.003,30.0431,58820.0],["2016-10-28",30.1901,30.3372,29.9361,30.1768,61420.0],["2016-10-31",30.2169,30.4174,30.0297,30.3105,50180.0],["2016-11-01",30.3773,30.5511,29.8692,30.1634,68400.0],["2016-11-02",30.2169,30.5244,30.1099,30.4843,80100.0],["2016-11-03",30.5511,31.233,30.5511,30.7517,144900.0],["2016-11-04",30.872,30.872,30.4843,30.511,93960.0],["2016-11-07",30.7784,30.8586,30.6447,30.7784,110240.0],["2016-11-08",30.8586,31.1662,30.765,31.0458,87180.0],["2016-11-09",31.0592,31.2865,30.6848,31.0191,198020.0],["2016-11-10",31.2756,31.586,30.5737,30.6277,153840.0],["2016-11-11",30.5872,30.8571,30.5872,30.6681,99380.0],["2016-11-14",30.6681,30.7086,30.0337,30.0742,117020.0],["2016-11-15",30.1552,30.2902,29.8312,29.9662,118200.0],["2016-11-16",29.9797,30.4522,29.9797,30.1687,90080.0],["2016-11-17",30.2092,30.3712,29.9257,29.9527,72580.0],["2016-11-18",30.0337,30.1282,29.6827,29.9392,108300.0],["2016-11-21",30.1282,30.3172,30.0202,30.1957,126400.0],["2016-11-22",30.3712,30.5602,30.1957,30.3307,96160.0],["2016-11-23",30.3307,30.5062,29.8582,29.9257,112840.0],["2016-11-25",29.9662,30.0877,29.9527,30.0472,30760.0],["2016-11-28",30.0742,30.5467,30.0742,30.3307,109220.0],["2016-11-29",30.3307,30.5062,30.0742,30.3577,103420.0],["2016-11-30",30.3847,30.3847,29.8987,30.0202,105560.0],["2016-12-01",30.0607,30.1687,29.4668,29.6153,146100.0],["2016-12-02",29.6153,29.8312,29.2778,29.4938,124820.0],["2016-12-05",29.6018,30.1282,29.4938,30.0472,123140.0],["2016-12-06",30.0607,30.4657,30.0067,30.3712,102920.0],["2016-12-07",30.3712,30.7491,30.3037,30.5062,103100.0],["2016-12-08",30.5062,30.7221,30.3037,30.3847,135340.0],["2016-12-09",30.3982,30.7896,30.3982,30.6681,120380.0],["2016-12-12",30.6411,30.8436,30.4117,30.7356,115460.0],["2016-12-13",30.6811,30.8038,29.3862,29.4953,223900.0],["2016-12-14",29.6316,29.8906,29.1818,29.2091,151300.0],["2016-12-15",29.0455,29.1954,27.6553,27.7234,260100.0],["2016-12-16",27.9142,28.4322,27.7507,27.9551,203240.0],["2016-12-19",28.1595,29.2091,28.0096,29.1818,176840.0],["2016-12-20",29.1818,29.3454,28.8274,28.9092,102420.0],["2016-12-21",29.0046,29.3726,28.8002,29.1818,100260.0],["2016-12-22",29.3045,29.836,29.1818,29.7134,115560.0],["2016-12-23",29.6997,29.7134,29.2772,29.6861,76580.0],["2016-12-27",29.7543,29.8224,29.3181,29.4544,75720.0],["2016-12-28",29.5362,29.9724,28.9637,29.5498,121960.0],["2016-12-29",29.5498,29.9587,29.4817,29.8361,92280.0],["2016-12-30",29.7679,29.8497,29.468,29.5634,94060.0],["2017-01-03",29.727,30.1087,29.618,30.0269,113020.0],["2017-01-04",29.6316,30.0132,29.5089,29.986,145820.0],["2017-01-05",29.9724,30.3813,29.9178,30.1904,95300.0],["2017-01-06",30.1632,30.3813,30.1087,30.2586,65860.0],["2017-01-09",30.3403,30.4358,30.0677,30.2449,77340.0],["2017-01-10",30.245,30.3676,29.9315,30.3131,90480.0],["2017-01-11",30.3131,30.5993,30.1495,30.4221,67640.0],["2017-01-12",30.2434,30.5046,29.8035,29.941,112420.0],["2017-01-13",29.8723,30.1197,29.5286,29.7623,100460.0],["2017-01-17",29.7348,30.1334,29.6935,29.9685,60720.0],["2017-01-18",29.9685,30.2159,29.941,30.051,75520.0],["2017-01-19",29.9685,30.0372,29.721,29.886,55180.0],["2017-01-20",29.7623,30.0372,29.7623,29.8035,51280.0],["2017-01-23",29.941,30.0785,29.8585,29.8997,53500.0],["2017-01-24",29.8998,30.0235,29.831,29.9135,56780.0],["2017-01-25",29.8998,30.0785,29.7348,29.8173,64680.0],["2017-01-26",29.7623,29.8585,29.6936,29.7073,71540.0],["2017-01-27",29.6936,29.721,29.5011,29.5561,99940.0],["2017-01-30",29.5148,29.6111,29.1849,29.3224,91680.0],["2017-01-31",29.2811,29.3224,28.6075,28.8962,111480.0],["2017-02-01",28.965,29.5011,28.9512,29.1437,110940.0],["2017-02-02",29.2811,29.5423,29.2262,29.3636,65640.0],["2017-02-03",29.4599,29.5698,29.3911,29.5011,76960.0],["2017-02-06",29.5286,29.9135,29.5148,29.7348,74860.0],["2017-02-07",29.7485,29.831,29.4873,29.6798,58760.0],["2017-02-08",29.6111,29.941,29.4186,29.9272,78440.0],["2017-02-09",29.9273,30.0097,29.5561,29.9135,116760.0],["2017-02-10",29.9135,30.0785,29.7348,29.9272,101740.0],["2017-02-13",30.0105,30.274,29.955,30.163,69380.0],["2017-02-14",30.0937,30.2185,29.8163,29.955,78880.0],["2017-02-15",29.844,29.9411,29.5805,29.8024,59380.0],["2017-02-16",29.8302,30.579,29.8302,30.5236,185380.0],["2017-02-17",30.579,30.6206,30.0798,30.1075,115400.0],["2017-02-21",30.163,30.4265,29.6083,30.371,149760.0],["2017-02-22",30.3294,30.579,30.1491,30.4542,91140.0],["2017-02-23",30.5097,30.8564,30.4958,30.6484,122640.0],["2017-02-24",30.6623,31.1476,30.5791,31.0783,152060.0],["2017-02-27",31.0506,31.5082,30.9951,31.106,160340.0],["2017-02-28",31.2308,31.5082,31.0367,31.1892,168240.0],["2017-03-01",31.3418,31.6053,31.106,31.2586,142880.0],["2017-03-02",31.2863,31.5221,31.2031,31.2724,137900.0],["2017-03-03",31.3418,31.3418,30.7871,30.9673,94620.0],["2017-03-06",30.9674,31.0644,30.7871,30.9812,82740.0],["2017-03-07",30.9257,31.0644,30.7871,30.8148,62840.0],["2017-03-08",30.7732,30.7871,30.1214,30.1214,140020.0],["2017-03-09",30.0937,30.371,29.6915,29.7054,116500.0],["2017-03-10",29.8163,30.4404,29.8163,30.3572,125220.0],["2017-03-13",30.3711,30.595,30.1333,30.1893,65820.0],["2017-03-14",30.1613,30.1753,29.7976,29.8115,61400.0],["2017-03-15",29.8396,30.4971,29.8396,30.4271,82260.0],["2017-03-16",30.4551,30.7489,30.3991,30.6649,77360.0],["2017-03-17",30.7349,30.9867,30.609,30.9727,135340.0],["2017-03-20",30.9727,31.0007,30.6929,30.7908,72480.0],["2017-03-21",30.8328,31.1266,30.6649,30.9727,107660.0],["2017-03-22",30.9587,31.1266,30.8888,31.0986,77240.0],["2017-03-23",31.1266,31.3924,30.9727,31.2245,77200.0],["2017-03-24",31.1406,31.3784,30.9167,30.9447,73280.0],["2017-03-27",30.9447,31.2525,30.8887,31.1825,49900.0],["2017-03-28",31.1685,31.9659,31.0846,31.91,127960.0],["2017-03-29",31.952,32.4276,31.91,32.3577,109900.0],["2017-03-30",32.3996,32.4556,31.924,31.966,86640.0],["2017-03-31",31.896,31.9939,31.5742,31.7701,112520.0],["2017-04-03",31.84,32.0359,31.7981,31.924,74680.0],["2017-04-04",31.938,32.3576,31.84,32.3297,79160.0],["2017-04-05",32.3437,32.4416,32.0639,32.1618,108540.0],["2017-04-06",32.1618,32.3576,31.882,32.3297,67280.0],["2017-04-07",32.3157,32.4975,32.1898,32.2317,93000.0],["2017-04-10",32.3577,32.7913,32.2457,32.6794,112560.0],["2017-04-11",32.6794,33.0851,32.4556,32.9452,114580.0],["2017-04-12",32.8606,32.9311,32.6067,32.7196,65620.0],["2017-04-13",32.7196,32.9734,32.6772,32.8747,65480.0],["2017-04-17",32.9452,33.3542,32.917,33.3542,74740.0],["2017-04-18",33.2978,33.4388,33.185,33.2837,57220.0],["2017-04-19",33.3119,33.3683,33.1004,33.1991,67060.0],["2017-04-20",33.1991,33.4388,33.0439,33.2414,61840.0],["2017-04-21",33.2696,33.6222,33.1568,33.4952,61200.0],["2017-04-24",33.5516,33.8196,33.4952,33.7632,66660.0],["2017-04-25",33.7068,34.144,33.6927,33.9324,76980.0],["2017-04-26",33.8619,34.5389,33.8619,34.3696,70180.0],["2017-04-27",34.3696,34.7222,34.285,34.5812,78540.0],["2017-04-28",34.6235,34.6799,33.9042,33.9465,112440.0],["2017-05-01",34.0594,34.694,34.003,34.4261,85960.0],["2017-05-02",34.835,35.7658,34.7645,35.244,208180.0],["2017-05-03",35.2582,35.9633,35.1876,35.7518,138820.0],["2017-05-04",35.8505,35.8505,34.9479,35.2582,90500.0],["2017-05-05",35.3569,35.8505,35.1453,35.7376,118300.0],["2017-05-08",35.7376,35.8787,35.5966,35.7376,88120.0],["2017-05-09",35.7941,35.7941,34.8209,34.9479,125980.0],["2017-05-10",34.962,35.3851,34.8351,35.371,87800.0],["2017-05-11",35.2857,35.4136,35.0725,35.2715,51540.0],["2017-05-12",35.2857,35.4278,34.9731,35.101,45900.0],["2017-05-15",35.2004,35.5557,35.0441,35.4704,45740.0],["2017-05-16",35.4989,35.8541,35.3852,35.5841,68380.0],["2017-05-17",35.442,35.712,35.3141,35.3283,60540.0],["2017-05-18",35.2431,35.8115,35.0725,35.6126,66100.0],["2017-05-19",35.6126,36.0247,35.5131,35.7405,66240.0],["2017-05-22",35.7405,36.2236,35.7405,36.0531,60740.0],["2017-05-23",36.1526,36.4084,35.8968,36.3373,58300.0],["2017-05-24",36.4084,36.5505,35.9252,36.4936,79900.0],["2017-05-25",36.4794,36.9342,36.3799,36.7636,69660.0],["2017-05-26",36.7921,36.8631,36.451,36.8205,50160.0],["2017-05-30",36.8347,36.8916,36.5363,36.7352,68720.0],["2017-05-31",36.7494,37.0337,36.5079,36.9342,94860.0],["2017-06-01",37.0194,37.0763,36.8347,36.9484,90080.0],["2017-06-02",37.0194,37.2326,36.9626,37.1047,68580.0],["2017-06-05",37.0905,37.1616,36.6926,36.9342,104240.0],["2017-06-06",37.0763,37.0763,36.7636,36.92,68620.0],["2017-06-07",37.0052,37.0337,36.7636,36.991,51520.0],["2017-06-08",37.0052,37.3463,36.9484,37.1189,86540.0],["2017-06-09",37.1189,37.5879,37.1189,37.3463,96240.0],["2017-06-12",37.3747,37.7726,37.3747,37.7726,105340.0],["2017-06-13",37.7583,38.1018,37.5436,37.973,62900.0],["2017-06-14",38.0016,38.3451,37.9587,38.202,85200.0],["2017-06-15",38.0875,38.6457,38.0875,38.5885,68540.0],["2017-06-16",38.4883,39.1896,38.4597,39.1467,164140.0],["2017-06-19",39.2183,39.4616,39.0608,39.2469,64400.0],["2017-06-20",39.2183,39.3184,38.9606,39.161,59220.0],["2017-06-21",39.2039,39.5045,38.9034,39.0179,75120.0],["2017-06-22",39.161,39.2612,38.9463,38.9749,67260.0],["2017-06-23",39.0465,39.2898,38.9749,39.0894,111360.0],["2017-06-26",39.2039,39.3614,38.7745,39.3328,104020.0],["2017-06-27",37.6152,37.6438,37.0856,37.2144,1382000.0],["2017-06-28",37.1858,37.2144,36.3127,36.3699,457120.0],["2017-06-29",36.1982,36.3413,35.6256,35.9262,343320.0],["2017-06-30",35.9119,36.327,35.7258,35.7831,171440.0],["2017-07-03",35.9548,36.4129,35.8547,36.3127,103660.0],["2017-07-05",36.3556,36.7564,36.1123,36.3699,168080.0],["2017-07-06",36.1838,36.2411,35.9119,35.9691,182060.0],["2017-07-07",35.9978,36.0693,35.6543,35.7115,96860.0],["2017-07-10",35.7115,36.3842,35.6256,35.9262,169820.0],["2017-07-11",36.1552,36.4272,35.7831,36.4272,156100.0],["2017-07-12",36.4844,36.785,36.3556,36.5989,126240.0],["2017-07-13",36.7575,36.772,36.2096,36.498,106000.0],["2017-07-14",36.498,36.7143,36.3682,36.5989,54140.0],["2017-07-17",36.6999,36.9018,36.5989,36.7431,93860.0],["2017-07-18",36.6854,36.7287,35.5607,35.8346,126300.0],["2017-07-19",35.8202,36.2528,35.7625,35.9933,99640.0],["2017-07-20",36.0365,36.2817,35.9789,36.0221,65080.0],["2017-07-21",36.224,36.3682,35.8635,36.3249,82500.0],["2017-07-24",36.3826,36.5124,36.0798,36.1375,65080.0],["2017-07-25",36.2384,36.3249,35.8635,36.0654,113900.0],["2017-07-26",36.1519,36.1951,35.9212,35.9644,78700.0],["2017-07-27",36.3105,36.4115,35.8635,36.397,107620.0],["2017-07-28",36.4691,36.4691,36.0798,36.1952,59020.0],["2017-07-31",36.3682,36.6133,36.0654,36.4259,103860.0],["2017-08-01",36.498,36.8296,36.3826,36.772,129980.0],["2017-08-02",36.8297,37.0315,36.6566,36.8873,91420.0],["2017-08-03",36.9594,37.1181,36.671,36.9739,118840.0],["2017-08-04",36.9594,37.118,36.5556,37.0315,77940.0],["2017-08-07",37.0604,37.2334,36.8008,37.1902,113560.0],["2017-08-08",37.2046,37.4786,37.0748,37.392,86880.0],["2017-08-09",37.4641,37.6516,37.2767,37.392,92320.0],["2017-08-10",37.4065,37.5363,37.1036,37.3488,134960.0],["2017-08-11",37.0292,37.712,37.0292,37.4795,125440.0],["2017-08-14",37.5812,37.988,37.4505,37.6829,97480.0],["2017-08-15",37.6248,38.0461,37.5957,37.988,91480.0],["2017-08-16",38.0606,38.3366,37.8718,38.0461,138040.0],["2017-08-17",38.1913,38.569,38.1187,38.264,151000.0],["2017-08-18",38.1478,38.3802,37.9008,38.2204,111140.0],["2017-08-21",38.2204,38.3366,37.8427,38.2495,92400.0],["2017-08-22",38.2495,38.4383,38.2204,38.3366,102800.0],["2017-08-23",38.264,38.6271,38.2349,38.264,61220.0],["2017-08-24",38.3366,38.6417,38.3076,38.6272,50780.0],["2017-08-25",38.6272,38.7288,38.3947,38.6707,72480.0],["2017-08-28",38.6708,38.7143,38.4383,38.5545,57560.0],["2017-08-29",38.6126,38.8596,38.2785,38.3076,66320.0],["2017-08-30",38.3221,38.4238,38.0316,38.1478,86980.0],["2017-08-31",38.2204,38.5981,38.1768,38.3657,82160.0],["2017-09-01",38.4238,38.8596,38.3512,38.6998,69740.0],["2017-09-05",38.7579,38.8305,37.7846,37.9589,100940.0],["2017-09-06",37.8427,37.9589,37.4069,37.494,117120.0],["2017-09-07",37.494,37.8282,37.4069,37.494,74960.0],["2017-09-08",37.4941,37.8282,37.4214,37.6684,54720.0],["2017-09-11",39.2228,39.7457,39.0049,39.5424,566520.0],["2017-09-12",39.5278,40.0217,39.368,39.5278,323920.0],["2017-09-13",39.3826,39.5278,38.9903,39.3099,279720.0],["2017-09-14",39.2807,39.4123,38.9003,39.1783,267440.0],["2017-09-15",39.1782,39.2953,38.5199,38.6223,1325940.0],["2017-09-18",38.5492,38.8125,38.242,38.4175,270360.0],["2017-09-19",38.4175,38.6955,38.3736,38.4907,211760.0],["2017-09-20",38.5785,38.6516,38.1396,38.3298,159420.0],["2017-09-21",38.2566,38.3444,38.1249,38.1396,118680.0],["2017-09-22",38.4029,38.6077,38.3005,38.5638,93340.0],["2017-09-25",38.5638,38.7101,38.3444,38.6516,115480.0],["2017-09-26",38.7247,39.1051,38.5785,38.9003,86540.0],["2017-09-27",38.9442,39.1344,38.6955,39.1197,157740.0],["2017-09-28",39.1197,39.2807,38.8125,39.2075,139000.0],["2017-09-29",39.2221,39.3977,39.0905,39.3538,114900.0],["2017-10-02",39.3684,39.8512,39.2807,39.8073,142860.0],["2017-10-03",39.7342,39.8366,39.5001,39.6025,104980.0],["2017-10-04",39.6025,39.6464,39.3831,39.5147,82020.0],["2017-10-05",39.5148,39.8512,39.4123,39.5294,123280.0],["2017-10-06",39.427,39.427,38.9149,39.0612,123260.0],["2017-10-09",39.0905,39.6025,39.0905,39.5001,105860.0],["2017-10-10",39.6464,39.6757,39.3538,39.3977,109780.0],["2017-10-11",39.3538,39.6903,39.3538,39.6025,101600.0],["2017-10-12",39.5586,39.7195,39.266,39.5001,117320.0],["2017-10-13",39.7064,39.8095,39.4264,39.7358,106280.0],["2017-10-16",39.8537,40.1042,39.8537,39.9716,107700.0],["2017-10-17",40.0011,40.0895,39.839,40.0158,127040.0],["2017-10-18",40.0305,40.1042,39.9126,39.9863,89680.0],["2017-10-19",39.839,40.1484,39.6474,40.1042,130980.0],["2017-10-20",40.1484,40.2073,39.8832,39.9716,74040.0],["2017-10-23",40.0011,40.0305,39.4412,39.6033,89220.0],["2017-10-24",39.7653,39.9274,39.4412,39.4854,42800.0],["2017-10-25",39.5296,39.5443,38.4246,38.734,106640.0],["2017-10-26",38.7634,38.7782,37.2901,37.4816,319000.0],["2017-10-27",37.6143,37.6143,36.9365,37.4522,175120.0],["2017-10-30",37.57,37.8058,37.0544,37.2901,210620.0],["2017-10-31",37.349,37.4522,36.8776,36.907,155120.0],["2017-11-01",37.1575,37.3048,36.7744,36.907,134020.0],["2017-11-02",36.907,37.0249,35.802,36.082,211780.0],["2017-11-03",35.8315,36.1704,35.7726,36.023,105300.0],["2017-11-06",35.9346,35.9494,35.2274,35.5221,232300.0],["2017-11-07",35.4337,35.9346,35.2274,35.5958,215180.0],["2017-11-08",35.581,35.9641,35.5663,35.8168,101940.0],["2017-11-09",35.802,36.0967,35.6105,35.8168,81460.0],["2017-11-10",35.8757,36.082,35.6694,35.6694,114020.0],["2017-11-13",35.7873,36.2735,35.5958,36.1851,150980.0],["2017-11-14",36.1851,36.6899,36.0515,36.586,120280.0],["2017-11-15",36.3781,36.6751,35.9475,36.2296,89600.0],["2017-11-16",36.2594,36.5563,36.1851,36.2594,93000.0],["2017-11-17",36.2296,36.6751,36.1999,36.4672,217840.0],["2017-11-20",36.5266,36.9424,36.393,36.8533,95000.0],["2017-11-21",36.9869,37.4472,36.9721,37.4175,92520.0],["2017-11-22",37.4918,38.056,37.4324,37.9224,76620.0],["2017-11-24",38.0114,38.056,37.6402,37.7887,59940.0],["2017-11-27",37.7887,37.8778,37.4175,37.4324,81120.0],["2017-11-28",37.4917,37.9817,37.3433,37.8778,79120.0],["2017-11-29",37.7739,38.1302,37.7739,37.9075,87500.0],["2017-11-30",38.0114,38.0857,37.462,37.5511,94840.0],["2017-12-01",37.5957,37.8481,37.0611,37.8184,72580.0],["2017-12-04",38.0263,38.3827,37.9521,38.1748,101480.0],["2017-12-05",38.1896,38.3233,38.0263,38.1005,70780.0],["2017-12-06",38.1005,38.3529,38.056,38.1599,52140.0],["2017-12-07",38.1599,38.4717,38.0263,38.2342,78400.0],["2017-12-08",38.3678,38.3678,37.8927,38.1005,97180.0],["2017-12-11",38.2045,38.5608,38.1599,38.4569,95020.0],["2017-12-12",38.5014,38.9023,38.442,38.739,115200.0],["2017-12-13",38.7241,39.2884,38.546,38.7538,133120.0],["2017-12-14",38.9782,38.9932,38.6641,38.7239,87640.0],["2017-12-15",38.7838,39.6363,38.7838,39.1876,292560.0],["2017-12-18",39.2773,39.5914,38.6342,38.694,114840.0],["2017-12-19",38.5145,38.8137,37.6769,37.6769,141240.0],["2017-12-20",37.8415,38.1406,37.5274,37.9462,65320.0],["2017-12-21",38.0808,38.365,38.021,38.1406,69900.0],["2017-12-22",38.2752,38.2752,38.0209,38.0209,67060.0],["2017-12-26",38.021,38.4697,38.021,38.35,48160.0],["2017-12-27",38.4248,38.7838,38.2902,38.5744,62960.0],["2017-12-28",38.6791,38.8436,38.3949,38.8436,47420.0],["2017-12-29",38.8735,38.8735,38.4098,38.4697,73660.0],["2018-01-02",38.4846,38.5145,38.006,38.1705,100900.0],["2018-01-03",38.2453,38.3949,37.303,37.318,189960.0],["2018-01-04",37.318,37.8265,37.318,37.4675,78020.0],["2018-01-05",37.5274,37.7667,37.2881,37.6919,80940.0],["2018-01-08",37.6919,38.2453,37.6171,38.0359,103100.0],["2018-01-09",38.1256,38.1406,37.8415,37.8415,61680.0],["2018-01-10",37.7667,37.9312,37.4227,37.9013,89060.0],["2018-01-11",37.7667,38.2154,37.662,38.1406,120160.0],["2018-01-12",38.0803,38.216,37.7488,37.794,124940.0],["2018-01-16",37.8392,37.9598,37.2214,37.2666,103040.0],["2018-01-17",37.3721,37.8091,37.357,37.4775,66700.0],["2018-01-18",37.4022,37.4324,37.0556,37.1611,60200.0],["2018-01-19",37.2063,37.4323,37.1611,37.3419,66800.0],["2018-01-22",37.4474,37.6433,37.146,37.3118,73060.0],["2018-01-23",37.3721,37.5981,37.2967,37.5077,124580.0],["2018-01-24",37.6132,37.6735,37.2666,37.5378,58720.0],["2018-01-25",37.4022,37.5981,37.2063,37.3419,87120.0],["2018-01-26",37.4323,37.4323,36.8296,36.9652,108760.0],["2018-01-29",36.9501,36.9803,35.7898,35.9254,149800.0],["2018-01-30",35.6391,36.1514,35.5788,35.9254,108940.0],["2018-01-31",36.1665,36.2419,35.1267,35.2774,120080.0],["2018-02-01",35.2322,35.8802,35.1569,35.2473,83120.0],["2018-02-02",35.0665,35.1569,34.3733,34.6294,141940.0],["2018-02-05",34.3733,34.4034,33.1828,33.5444,162220.0],["2018-02-06",33.0472,34.2828,32.6403,33.9815,179880.0],["2018-02-07",34.0116,34.5692,33.8609,33.8609,93620.0],["2018-02-08",33.9061,34.2979,33.6499,33.6499,102580.0],["2018-02-09",33.8609,33.9815,33.2431,33.8006,119700.0],["2018-02-12",33.891,34.4335,33.6047,34.2678,89000.0],["2018-02-13",34.2226,34.7199,33.9815,34.5541,78780.0],["2018-02-14",34.1894,34.7212,33.7639,34.5693,71360.0],["2018-02-15",34.083,35.2227,33.7639,35.0403,148840.0],["2018-02-16",34.934,35.5418,34.782,35.3139,120740.0],["2018-02-20",35.1923,35.4202,34.0982,34.235,123740.0],["2018-02-21",34.2958,35.01,34.1438,34.1438,104000.0],["2018-02-22",34.4173,34.5541,34.0982,34.1742,73680.0],["2018-02-23",34.3414,34.7364,34.3262,34.706,74320.0],["2018-02-26",34.7364,34.8428,34.4173,34.5389,79400.0],["2018-02-27",34.4933,34.7061,33.46,33.4752,136360.0],["2018-02-28",33.4752,33.5664,32.5483,32.5483,164440.0],["2018-03-01",32.6547,33.1409,32.5787,32.7914,88580.0],["2018-03-02",32.5179,33.1409,32.5179,33.0801,99520.0],["2018-03-05",32.9738,33.8855,32.9738,33.688,95380.0],["2018-03-06",33.6728,34.0526,33.2777,34.0071,98240.0],["2018-03-07",33.8247,34.2806,33.6424,34.1134,160680.0],["2018-03-08",34.1438,34.2502,33.8551,34.1286,46900.0],["2018-03-09",34.1438,34.9492,33.7335,34.2958,126480.0],["2018-03-12",34.4781,34.9644,34.4173,34.7364,132120.0],["2018-03-13",34.8428,35.1011,34.7364,34.7668,108600.0],["2018-03-14",34.5829,35.1652,34.5829,34.7208,118920.0],["2018-03-15",34.7975,34.7975,34.2459,34.4604,85980.0],["2018-03-16",34.4757,35.012,34.3991,34.8894,271760.0],["2018-03-19",34.8588,34.8741,34.4297,34.7515,61940.0],["2018-03-20",34.7668,34.9354,34.5676,34.7208,44140.0],["2018-03-21",34.7208,34.9047,34.537,34.6442,53880.0],["2018-03-22",34.5523,35.0886,34.5063,34.5523,82280.0],["2018-03-23",34.6289,34.9047,34.3991,34.3991,61660.0],["2018-03-26",34.6749,35.012,34.5676,34.9354,64980.0],["2018-03-27",34.966,35.4257,34.7362,35.1499,92420.0],["2018-03-28",35.1499,35.4716,34.9813,35.3184,74520.0],["2018-03-29",35.3337,35.8547,35.3337,35.6708,113740.0],["2018-04-02",35.5942,35.87,35.0426,35.5483,89120.0],["2018-04-03",35.5483,36.0386,35.441,35.8241,60940.0],["2018-04-04",35.5483,36.0692,35.5483,35.916,56940.0],["2018-04-05",35.9467,36.0233,35.6862,35.916,53600.0],["2018-04-06",35.8241,36.2071,35.8241,36.0233,125680.0],["2018-04-09",36.0386,36.3297,35.916,35.916,56940.0],["2018-04-10",36.1612,36.2684,35.9467,35.9773,93920.0],["2018-04-11",35.9467,36.0386,35.6862,35.9926,67520.0],["2018-04-12",36.1471,36.1471,35.7764,35.8536,71400.0],["2018-04-13",36.0544,36.0544,35.5447,35.6373,51180.0],["2018-04-16",35.7764,35.8382,35.5447,35.7146,74900.0],["2018-04-17",35.8227,35.8999,35.6682,35.8227,66680.0],["2018-04-18",35.8227,36.0081,35.6373,35.7609,70740.0],["2018-04-19",35.7609,35.8382,35.1276,35.2048,94640.0],["2018-04-20",35.2666,35.3129,35.0503,35.2048,57760.0],["2018-04-23",35.4211,35.5138,34.9885,35.0967,74240.0],["2018-04-24",35.0812,35.3438,34.8341,35.0503,127120.0],["2018-04-25",34.8959,35.1739,34.865,35.1121,101200.0],["2018-04-26",35.143,35.5292,34.6796,34.9268,143980.0],["2018-04-27",34.9731,35.2975,34.7723,35.1121,82520.0],["2018-04-30",35.2203,35.313,34.9422,34.9577,96500.0],["2018-05-01",34.9886,35.2048,34.7105,35.0503,46480.0],["2018-05-02",35.0503,35.2357,34.7877,34.9885,69760.0],["2018-05-03",34.9731,35.282,34.7568,35.2048,85520.0],["2018-05-04",35.2666,35.8536,35.143,35.7609,137080.0],["2018-05-07",35.6991,36.0544,35.5601,35.7146,181680.0],["2018-05-08",35.73,35.8073,35.1276,35.2202,105540.0],["2018-05-09",35.1739,35.282,34.4015,34.8341,127960.0],["2018-05-10",34.8959,35.2975,34.8959,35.1276,63980.0],["2018-05-11",35.1276,35.2357,34.8958,35.143,88660.0],["2018-05-14",35.2521,35.3923,35.143,35.2521,64880.0],["2018-05-15",35.1897,35.2988,35.0495,35.0807,67360.0],["2018-05-16",35.0495,35.2365,34.9405,35.0807,91260.0],["2018-05-17",34.9717,35.2053,34.9717,35.0963,73180.0],["2018-05-18",35.2365,35.4234,35.0807,35.3455,63320.0],["2018-05-21",35.4078,35.6415,35.1897,35.5948,59240.0],["2018-05-22",35.6571,35.8752,35.5636,35.5792,64980.0],["2018-05-23",35.548,36.0465,35.4546,35.9531,69040.0],["2018-05-24",35.8128,35.8907,35.4857,35.6259,45520.0],["2018-05-25",35.6259,35.8284,35.5169,35.7661,44100.0],["2018-05-29",35.7038,36.3425,35.6259,36.2802,74040.0],["2018-05-30",36.3269,36.6852,36.2179,36.5294,74100.0],["2018-05-31",36.5606,36.5606,35.8907,36.0932,85500.0],["2018-06-01",36.14,36.1711,35.7506,35.9842,61100.0],["2018-06-04",36.0777,36.249,35.9686,36.1244,55380.0],["2018-06-05",36.1867,36.2334,35.844,35.9219,74120.0],["2018-06-06",35.7505,35.8752,35.5325,35.6882,101780.0],["2018-06-07",35.6571,35.9531,35.6103,35.6882,182220.0],["2018-06-08",35.7505,36.0309,35.6882,35.9531,67660.0],["2018-06-11",35.9686,36.2646,35.9375,36.2023,71460.0],["2018-06-12",36.1867,36.2802,36.031,36.1867,55560.0],["2018-06-13",36.2334,36.3425,35.7973,35.9531,105120.0],["2018-06-14",36.1415,36.2044,35.8431,36.0002,87520.0],["2018-06-15",35.8745,36.1101,35.7489,35.9373,78420.0],["2018-06-18",35.9216,36.2044,35.8745,36.063,68780.0],["2018-06-19",36.0159,36.1258,35.9373,36.0944,55920.0],["2018-06-20",36.2201,36.2201,35.8588,35.9373,81120.0],["2018-06-21",35.9373,36.1415,35.8588,36.0159,61100.0],["2018-06-22",36.0316,36.2358,35.9059,36.0944,70700.0],["2018-06-25",36.1258,36.3143,36.0473,36.1572,65320.0],["2018-06-26",36.1101,36.2515,36.0002,36.0002,60540.0],["2018-06-27",36.0002,36.0159,35.4347,35.4661,89760.0],["2018-06-28",35.6232,35.953,35.4975,35.9059,51080.0],["2018-06-29",35.8588,36.1258,35.5604,35.8274,91380.0],["2018-07-02",35.8117,36.2672,35.8117,36.1887,54100.0],["2018-07-03",36.2829,37.0996,36.2672,36.9426,142680.0],["2018-07-05",36.9583,36.9897,36.6285,36.9269,78660.0],["2018-07-06",36.9897,37.241,36.9897,37.1311,63680.0],["2018-07-09",37.2096,37.2253,36.8326,37.0839,72700.0],["2018-07-10",37.1468,37.1939,36.707,36.8955,92120.0],["2018-07-11",36.8326,37.0054,36.7541,36.8955,97400.0],["2018-07-12",36.864,36.9269,36.4871,36.6599,129120.0],["2018-07-13",36.7073,36.9607,36.5648,36.6757,66060.0],["2018-07-16",36.7074,36.7232,36.454,36.5648,48780.0],["2018-07-17",36.5965,36.8341,36.3907,36.454,55720.0],["2018-07-18",36.454,36.6282,36.3115,36.454,70480.0],["2018-07-19",36.3907,36.7866,36.3748,36.644,59740.0],["2018-07-20",36.6123,36.739,36.454,36.549,54740.0],["2018-07-23",36.5332,36.6124,36.3115,36.3115,58020.0],["2018-07-24",36.3748,36.4223,36.1373,36.3273,72580.0],["2018-07-25",36.264,36.549,36.264,36.359,55720.0],["2018-07-26",36.5015,37.2458,36.359,37.1824,200240.0],["2018-07-27",36.9766,37.4041,36.9766,37.2458,83140.0],["2018-07-30",37.2141,37.7684,37.2141,37.5308,140560.0],["2018-07-31",37.6892,37.9742,37.2933,37.6417,104960.0],["2018-08-01",37.5784,37.5784,36.9608,37.2775,94000.0],["2018-08-02",37.2775,37.6417,37.23,37.4517,86100.0],["2018-08-03",37.4516,37.705,37.4358,37.4675,136900.0],["2018-08-06",37.4358,37.4358,37.1349,37.3091,95160.0],["2018-08-07",37.3883,37.4675,36.9766,37.0083,126260.0],["2018-08-08",36.9924,37.0716,36.8341,36.9449,59720.0],["2018-08-09",36.8974,37.2299,36.8974,37.1983,72040.0],["2018-08-10",37.1033,37.3566,37.0082,37.1508,71280.0],["2018-08-13",37.1508,37.3725,37.0716,37.2616,101480.0],["2018-08-14",37.3095,37.533,37.2616,37.3415,70140.0],["2018-08-15",37.3415,37.6607,37.2936,37.5011,100240.0],["2018-08-16",37.6128,37.996,37.517,37.9641,161220.0],["2018-08-17",37.9321,38.1078,37.7565,38.0279,71760.0],["2018-08-20",37.4851,37.9481,37.3893,37.8683,82160.0],["2018-08-21",37.996,38.0918,37.8204,38.0279,77660.0],["2018-08-22",38.0918,38.1876,37.8683,37.9641,44160.0],["2018-08-23",37.9481,38.0758,37.8204,37.8523,46500.0],["2018-08-24",37.8842,37.8842,37.6448,37.6767,71940.0],["2018-08-27",37.6448,37.8204,37.517,37.6288,69420.0],["2018-08-28",37.6767,37.9162,37.565,37.9002,71520.0],["2018-08-29",37.9002,38.0279,37.8204,37.9481,44040.0],["2018-08-30",37.9641,38.0279,37.7725,37.8364,48120.0],["2018-08-31",37.8044,37.8364,37.5011,37.549,73500.0],["2018-09-04",37.5171,37.98,37.5171,37.7725,102500.0],["2018-09-05",37.8204,38.2355,37.7885,38.2195,81600.0],["2018-09-06",38.1876,38.427,38.0599,38.1077,89920.0],["2018-09-07",38.1077,38.2035,37.7246,37.8842,73140.0],["2018-09-10",37.9641,38.0758,37.8523,37.8683,62960.0],["2018-09-11",37.8523,37.9801,37.7725,37.8523,64360.0],["2018-09-12",37.7884,37.8204,37.0381,37.3893,174980.0],["2018-09-13",37.5011,37.5011,37.2616,37.2936,75980.0],["2018-09-14",37.4867,37.4867,36.859,37.1004,83880.0],["2018-09-17",37.1165,37.1165,36.7463,36.9073,70920.0],["2018-09-18",36.859,36.8912,36.5371,36.6819,83520.0],["2018-09-19",36.6819,36.8751,36.4566,36.4888,88440.0],["2018-09-20",36.5371,36.6819,36.2634,36.6819,93560.0],["2018-09-21",36.6658,36.8751,36.6175,36.7785,157760.0],["2018-09-24",36.7785,36.9233,36.4888,36.5853,65760.0],["2018-09-25",36.6497,36.7624,36.4083,36.521,74760.0],["2018-09-26",36.5049,36.5371,36.0864,36.1508,123720.0],["2018-09-27",36.1508,36.3278,36.1025,36.1186,62580.0],["2018-09-28",36.1508,36.2473,35.9898,36.1347,122840.0],["2018-10-01",36.1186,36.1991,35.845,35.8932,108200.0],["2018-10-02",35.8932,36.1991,35.861,35.861,73480.0],["2018-10-03",35.8932,36.1025,35.523,35.5874,107540.0],["2018-10-04",35.5552,35.6357,34.9597,35.2011,128780.0],["2018-10-05",35.185,35.2494,34.7987,34.8309,133160.0],["2018-10-08",34.8631,35.1689,34.6539,35.0563,94760.0],["2018-10-09",35.0563,35.2816,34.9275,35.1045,99140.0],["2018-10-10",35.1206,35.7806,35.1206,35.185,214740.0],["2018-10-11",35.0723,35.1206,34.3802,34.5734,228980.0],["2018-10-12",34.6871,34.6871,33.5341,33.6153,251980.0],["2018-10-15",33.5828,34.1025,33.5828,33.8589,128160.0],["2018-10-16",33.8751,34.3785,33.7289,34.3623,141180.0],["2018-10-17",34.2973,34.5734,34.1025,34.1674,54140.0],["2018-10-18",34.1024,34.1349,33.6802,33.8264,85360.0],["2018-10-19",33.664,33.8751,33.4204,33.5828,152540.0],["2018-10-22",33.6153,33.9888,33.3717,33.4204,144340.0],["2018-10-23",33.2905,33.4204,32.7221,33.0794,144180.0],["2018-10-24",33.0956,33.5178,32.9657,33.2418,86500.0],["2018-10-25",33.5666,34.7358,33.3717,34.5896,225760.0],["2018-10-26",34.5084,34.8819,34.1187,34.8007,193560.0],["2018-10-29",34.8332,35.4341,34.7196,35.0443,120180.0],["2018-10-30",35.1093,35.4503,34.817,35.1905,103500.0],["2018-10-31",35.3854,35.5965,35.0119,35.3691,125940.0],["2018-11-01",35.4665,35.6777,35.158,35.6289,129580.0],["2018-11-02",35.7264,36.0512,35.4666,35.905,274700.0],["2018-11-05",35.9862,36.2948,35.8888,36.0187,217840.0],["2018-11-06",36.0512,36.4247,35.6614,36.3922,76360.0],["2018-11-07",36.4572,36.6845,36.0187,36.6196,68840.0],["2018-11-08",36.5221,36.717,36.3435,36.5383,67020.0],["2018-11-09",36.5384,36.7332,36.3922,36.7007,67200.0],["2018-11-12",36.7007,36.9118,36.4896,36.4896,71060.0],["2018-11-13",36.4572,36.8469,36.3435,36.652,97680.0],["2018-11-14",36.8322,36.8649,36.1607,36.3081,76960.0],["2018-11-15",36.0624,36.0952,35.5711,35.8004,84100.0],["2018-11-16",35.7022,36.1116,35.5384,36.0788,87020.0],["2018-11-19",36.128,36.39,35.9642,36.128,94880.0],["2018-11-20",35.9642,36.1771,35.5384,35.7677,79820.0],["2018-11-21",35.7021,35.9478,35.5384,35.7677,71920.0],["2018-11-23",35.7513,36.0297,35.6203,35.8659,31920.0],["2018-11-26",35.9806,36.0297,35.6039,35.7513,99840.0],["2018-11-27",35.7185,35.9478,35.7185,35.8495,88040.0],["2018-11-28",35.2108,35.9642,34.8014,35.8659,146440.0],["2018-11-29",35.8004,36.521,35.6694,36.2917,87760.0],["2018-11-30",36.2917,36.4064,35.8823,36.259,87200.0],["2018-12-03",36.3572,36.4391,35.9314,36.1771,88720.0],["2018-12-04",36.1607,36.259,35.7677,35.8332,94700.0],["2018-12-06",35.7676,36.1279,35.3255,36.0952,106860.0],["2018-12-07",36.0624,36.259,35.9642,36.2098,112280.0],["2018-12-10",36.2098,36.2753,35.7349,35.9314,120980.0],["2018-12-11",35.9478,36.4227,35.8332,35.8823,128400.0],["2018-12-12",36.0133,36.1607,35.7021,35.7185,156380.0],["2018-12-13",35.6858,36.1116,35.6694,35.9314,133640.0],["2018-12-14",35.8488,36.2288,35.7662,35.8654,134300.0],["2018-12-17",35.8653,36.1462,34.4776,34.6759,166400.0],["2018-12-18",34.9072,35.2541,34.6263,34.8576,165700.0],["2018-12-19",34.8741,35.0393,34.5437,34.5602,176620.0],["2018-12-20",34.5107,34.5603,33.4699,33.7838,284860.0],["2018-12-21",33.8168,34.5437,33.4864,33.6351,451840.0],["2018-12-24",33.4699,33.6351,32.6274,32.9908,118060.0],["2018-12-26",33.0404,34.2133,33.0239,34.2133,104180.0],["2018-12-27",33.916,34.2959,33.3377,34.2959,88780.0],["2018-12-28",34.3785,34.7089,34.0646,34.5107,110900.0],["2018-12-31",34.6924,34.6924,33.7177,33.8664,105520.0],["2019-01-02",33.6351,34.362,33.3377,34.3124,71000.0],["2019-01-03",34.2133,34.6924,34.1968,34.395,63320.0],["2019-01-04",34.5272,35.1054,34.5107,34.9898,74880.0],["2019-01-07",34.9898,35.5845,34.8741,35.2376,127460.0],["2019-01-08",35.2376,35.3202,34.9898,35.0889,116040.0],["2019-01-09",35.1054,35.2376,34.7915,35.1054,150940.0],["2019-01-10",35.1054,35.2376,35.0063,35.0063,75640.0],["2019-01-11",35.0228,35.3367,34.9402,35.2706,138740.0],["2019-01-14",35.2039,35.6706,35.0539,35.0706,152120.0],["2019-01-15",34.1205,34.4205,34.0705,34.4205,2083980.0],["2019-01-16",34.4205,34.8539,34.3538,34.7539,303160.0],["2019-01-17",34.7539,34.8872,34.6372,34.8039,193620.0],["2019-01-18",34.8872,35.0039,34.3038,34.4039,259140.0],["2019-01-22",34.4039,34.6372,34.3039,34.5539,155040.0],["2019-01-23",34.5705,35.0872,34.5705,35.0706,133840.0],["2019-01-24",35.0873,35.2039,34.9039,35.1373,118700.0],["2019-01-25",35.2039,35.3373,35.1206,35.2373,135240.0],["2019-01-28",35.2706,35.3373,35.0539,35.204,98860.0],["2019-01-29",35.2373,35.2373,34.7872,35.0039,142560.0],["2019-01-30",35.0039,35.3373,34.9206,35.0373,153680.0],["2019-01-31",35.0873,35.1539,34.8039,35.0373,189820.0],["2019-02-01",35.1539,35.4206,35.0206,35.354,115840.0],["2019-02-04",35.3539,35.4206,35.0706,35.4206,122060.0],["2019-02-05",35.4706,35.4706,35.1873,35.4373,84020.0],["2019-02-06",35.3539,35.554,35.2373,35.5206,84600.0],["2019-02-07",35.5207,35.604,35.2206,35.354,121960.0],["2019-02-08",35.3373,35.504,35.1873,35.3873,105340.0],["2019-02-11",35.4206,35.7207,35.354,35.704,118380.0],["2019-02-12",35.7707,35.7707,35.504,35.5873,110280.0],["2019-02-13",35.704,35.754,35.304,35.554,189920.0],["2019-02-14",35.5708,35.6717,35.4026,35.4531,144420.0],["2019-02-15",35.4867,35.6717,35.3354,35.4026,167140.0],["2019-02-19",35.369,35.4531,35.1672,35.2512,202940.0],["2019-02-20",34.6122,34.6122,33.7544,33.9731,1900880.0],["2019-02-21",33.9731,34.259,33.8049,34.1917,600420.0],["2019-02-22",34.1244,34.3935,34.1076,34.3431,299740.0],["2019-02-25",34.4272,34.4944,33.9899,34.0403,264300.0],["2019-02-26",34.1076,34.1244,33.8049,33.8217,226120.0],["2019-02-27",33.8217,33.8217,33.3508,33.6535,285960.0],["2019-02-28",33.6871,33.9226,33.5526,33.7208,203100.0],["2019-03-01",33.9731,33.9731,33.3003,33.4012,365700.0],["2019-03-04",33.4349,33.5021,33.2499,33.418,186460.0],["2019-03-05",33.3676,33.4853,33.1153,33.149,211380.0],["2019-03-06",33.2162,33.3508,32.9471,32.9471,154440.0],["2019-03-07",32.9471,33.0649,32.493,32.594,251720.0],["2019-03-08",32.5939,32.8967,32.5435,32.6612,200460.0],["2019-03-11",32.7789,33.3508,32.7285,33.2835,208480.0],["2019-03-12",33.3508,33.4853,33.1321,33.1994,136360.0],["2019-03-13",33.1994,33.5358,33.1994,33.334,150360.0],["2019-03-14",33.283,33.3849,33.1641,33.266,222840.0],["2019-03-15",33.249,33.4528,33.249,33.334,637560.0],["2019-03-18",33.317,33.5887,33.317,33.5208,143580.0],["2019-03-19",33.5377,33.5887,32.9604,33.1132,224240.0],["2019-03-20",33.0622,33.317,32.9434,32.9604,147120.0],["2019-03-21",32.9774,33.3509,32.9774,33.1302,154320.0],["2019-03-22",33.1302,33.266,32.8755,32.9094,120240.0],["2019-03-25",33.0283,33.249,32.8245,33.1811,133480.0],["2019-03-26",33.317,33.4189,33.1302,33.283,145260.0],["2019-03-27",33.3,33.3509,33.0283,33.0792,137460.0],["2019-03-28",33.1641,33.1811,32.9434,33.1641,136900.0],["2019-03-29",33.1811,33.1981,32.9604,33.1641,124160.0],["2019-04-01",33.2151,33.4019,33.1132,33.3679,127120.0],["2019-04-02",33.4358,33.4528,33.2491,33.2491,105620.0],["2019-04-03",33.3,33.4358,33.249,33.334,85880.0],["2019-04-04",33.3509,33.5547,33.317,33.5547,103080.0],["2019-04-05",33.6056,33.7245,33.5037,33.6736,167320.0],["2019-04-08",33.6396,33.8094,33.5887,33.7585,85580.0],["2019-04-09",33.7415,33.8434,33.6226,33.7075,124200.0],["2019-04-10",33.7755,33.8264,33.7075,33.7585,113080.0],["2019-04-11",33.7585,33.8774,33.6736,33.7415,104320.0],["2019-04-12",33.7929,33.8444,33.6215,33.7758,127460.0],["2019-04-15",33.7758,33.8615,33.6215,33.7929,72020.0],["2019-04-16",33.7758,34.033,33.7586,34.033,149500.0],["2019-04-17",34.033,34.0673,33.8444,33.9644,103460.0],["2019-04-18",33.913,34.033,33.8101,33.8787,104180.0],["2019-04-22",33.8615,34.1701,33.8272,34.1701,148820.0],["2019-04-23",34.2044,34.393,34.0673,34.3073,137440.0],["2019-04-24",34.393,34.6673,34.3244,34.5302,96600.0],["2019-04-25",34.393,34.4616,32.9185,32.9528,428400.0],["2019-04-26",33.1243,33.9987,33.1071,33.6558,372160.0],["2019-04-29",33.7758,33.7758,32.85,32.97,513860.0],["2019-04-30",32.8671,33.0043,32.6957,32.7128,291280.0],["2019-05-01",32.8157,33.1586,32.5928,32.6614,292880.0],["2019-05-02",32.5928,32.8843,32.4556,32.5242,134960.0],["2019-05-03",32.6442,32.8328,32.5413,32.7299,101480.0],["2019-05-06",32.4556,32.6785,32.3185,32.5928,128060.0],["2019-05-07",32.5414,32.7128,32.3185,32.4385,161160.0],["2019-05-08",32.4213,32.4385,32.0099,32.0613,160720.0],["2019-05-09",31.9241,32.1127,31.6498,31.9584,160680.0],["2019-05-10",31.8898,32.4385,31.8898,32.4385,134880.0],["2019-05-13",32.1813,32.3356,31.907,31.9241,167560.0],["2019-05-14",31.9934,32.3225,31.9415,32.2359,93500.0],["2019-05-15",32.132,32.4438,32.0627,32.4265,101760.0],["2019-05-16",32.4957,32.6516,32.3225,32.3745,121360.0],["2019-05-17",32.2013,32.2359,31.3525,31.4564,268520.0],["2019-05-20",31.5257,31.6816,31.4391,31.4564,133940.0],["2019-05-21",31.5257,31.5257,31.3005,31.3352,122500.0],["2019-05-22",31.2832,31.2832,30.8502,31.1273,152140.0],["2019-05-23",31.0234,31.2486,31.0061,31.2486,108440.0],["2019-05-24",31.4391,31.543,31.2832,31.4045,81680.0],["2019-05-28",31.4045,31.5084,31.0234,31.0407,91760.0],["2019-05-29",30.9021,30.9714,30.4518,30.6423,142700.0],["2019-05-30",30.6769,30.7636,30.0014,30.1919,174500.0],["2019-05-31",30.0361,30.2959,29.4991,30.14,196100.0],["2019-06-03",30.2093,31.2139,30.2093,31.1793,169500.0],["2019-06-04",31.4045,31.4911,31.11,31.3871,187940.0],["2019-06-05",31.4738,31.4911,31.11,31.2659,127100.0],["2019-06-06",31.4391,31.595,31.1273,31.595,122240.0],["2019-06-07",31.6816,31.6816,31.1966,31.4738,179660.0],["2019-06-10",31.5257,31.647,31.2486,31.5777,105040.0],["2019-06-11",31.7855,31.7855,31.4738,31.5604,105820.0],["2019-06-12",31.647,31.9241,31.6123,31.8375,120020.0],["2019-06-13",32.0107,32.2186,31.9068,32.0627,138800.0],["2019-06-14",32.0277,32.3777,32.0277,32.2552,125740.0],["2019-06-17",32.3602,32.3777,31.6077,31.6777,211600.0],["2019-06-18",31.8002,32.0627,31.7302,31.8177,132540.0],["2019-06-19",31.9227,32.0452,31.6777,32.0452,124180.0],["2019-06-20",32.1327,32.2377,31.9927,32.1152,110240.0],["2019-06-21",31.9927,32.1152,31.8877,31.9577,290740.0],["2019-06-24",31.8527,32.2727,31.8352,32.1327,187840.0],["2019-06-25",32.1852,32.3777,32.0802,32.2902,96380.0],["2019-06-26",32.3252,32.3777,31.9927,31.9927,99940.0],["2019-06-27",32.1152,32.5352,32.0977,32.5352,100220.0],["2019-06-28",32.5527,33.0778,32.5177,32.6227,394800.0],["2019-07-01",32.7453,32.7978,32.2552,32.4302,135160.0],["2019-07-02",32.4652,32.5703,32.1502,32.2902,95620.0],["2019-07-03",32.3602,32.7628,32.3252,32.6928,58500.0],["2019-07-05",32.6928,33.0603,32.5527,32.9903,127320.0],["2019-07-08",32.7803,33.1128,32.7102,32.8328,138860.0],["2019-07-09",32.8153,32.9553,32.6753,32.8678,87120.0],["2019-07-10",32.9553,33.1653,32.9028,33.0603,90060.0],["2019-07-11",33.1653,33.1828,32.7278,32.9728,137960.0],["2019-07-12",32.9728,33.0257,32.4959,32.5666,142560.0],["2019-07-15",32.6019,32.8315,32.5136,32.8138,76880.0],["2019-07-16",32.7962,33.0964,32.6725,32.9198,101620.0],["2019-07-17",32.8492,33.0611,32.7962,33.0081,77300.0],["2019-07-18",32.9728,33.0081,32.7785,32.8491,79200.0],["2019-07-19",32.7785,32.8315,32.5666,32.5666,160320.0],["2019-07-22",32.6196,32.9198,32.6196,32.8138,91480.0],["2019-07-23",32.7785,32.9375,32.7079,32.8845,68240.0],["2019-07-24",32.8845,33.0434,32.6902,33.0434,103260.0],["2019-07-25",33.0964,33.2907,31.4716,31.7542,356220.0],["2019-07-26",31.7895,31.9838,31.7012,31.8601,156420.0],["2019-07-29",31.8778,32.0897,31.6129,31.6482,138940.0],["2019-07-30",30.8358,31.8778,30.6945,31.8601,189840.0],["2019-07-31",31.7542,31.9484,31.3833,31.5599,158960.0],["2019-08-01",31.6129,31.7542,31.295,31.3833,148640.0],["2019-08-02",31.3656,31.4716,31.1007,31.3303,139720.0],["2019-08-05",31.1184,31.2773,30.5532,30.7652,197300.0],["2019-08-06",30.8005,30.8711,30.4473,30.6945,158220.0],["2019-08-07",30.5532,30.5886,30.1294,30.4649,193780.0],["2019-08-08",30.4649,31.2597,30.306,31.1714,137020.0],["2019-08-09",31.1007,31.1007,30.6592,30.9065,111460.0],["2019-08-12",30.9064,30.9418,30.5886,30.5886,78580.0],["2019-08-13",30.6415,30.8358,30.3943,30.4296,111720.0],["2019-08-14",30.3761,30.4118,29.6448,29.6448,170240.0],["2019-08-15",29.6983,30.055,29.6983,29.8767,137680.0],["2019-08-16",30.0015,30.3939,29.9124,30.2513,169980.0],["2019-08-19",30.4831,30.5545,29.6983,30.5366,127600.0],["2019-08-20",30.5366,30.715,30.501,30.5188,98080.0],["2019-08-21",30.4475,30.608,30.1621,30.1977,186880.0],["2019-08-22",30.1977,30.3404,30.1442,30.2334,144620.0],["2019-08-23",30.0015,30.3583,29.734,29.8588,227280.0],["2019-08-26",29.9837,30.1442,29.8945,29.9659,126140.0],["2019-08-27",30.1086,30.1442,29.0919,29.2881,153680.0],["2019-08-28",29.1275,29.3237,28.8956,29.1989,153960.0],["2019-08-29",29.3416,29.3594,28.5389,29.1454,202500.0],["2019-08-30",29.0919,29.3416,28.9313,29.2881,236360.0],["2019-09-03",29.1454,29.2167,28.6459,29.0383,206180.0],["2019-09-04",29.3237,29.3237,29.0027,29.0918,114280.0],["2019-09-05",29.2345,29.5021,29.0027,29.181,121440.0],["2019-09-06",29.2167,29.2881,28.8065,29.074,124700.0],["2019-09-09",29.1275,29.7518,29.1275,29.6805,127720.0],["2019-09-10",29.6805,30.3939,29.6805,30.2513,193200.0],["2019-09-11",30.3761,30.9469,30.3226,30.9112,215740.0],["2019-09-12",31.0004,31.1609,30.6615,30.7863,172360.0],["2019-09-13",30.9124,31.2187,30.6602,30.8404,104660.0],["2019-09-16",30.7323,30.8224,30.372,30.5882,126560.0],["2019-09-17",30.5161,30.6963,30.354,30.6783,87500.0],["2019-09-18",30.7143,30.9125,30.5702,30.6602,82860.0],["2019-09-19",30.6603,30.9485,30.6422,30.7143,79500.0],["2019-09-20",30.7863,30.9665,30.6242,30.7683,375180.0],["2019-09-23",30.6242,30.9124,30.5882,30.6783,128280.0],["2019-09-24",30.7143,30.8944,30.2639,30.282,192420.0],["2019-09-25",30.3,30.6783,30.3,30.4621,127320.0],["2019-09-26",30.4621,30.6603,30.2639,30.2639,131780.0],["2019-09-27",30.354,30.3901,30.0298,30.0838,75600.0],["2019-09-30",30.1378,30.2459,30.0117,30.1739,137240.0],["2019-10-01",30.2279,30.354,29.6154,29.8136,128000.0],["2019-10-02",29.7055,29.8316,29.2371,29.4893,131280.0],["2019-10-03",29.4173,29.8136,29.2912,29.6334,99100.0],["2019-10-04",29.6334,29.8496,29.5254,29.8496,83560.0],["2019-10-07",29.8496,30.2459,29.8316,30.0478,133920.0],["2019-10-08",29.9577,30.1919,29.8496,30.0478,96000.0],["2019-10-09",30.1198,30.2099,30.0117,30.0117,94540.0],["2019-10-10",30.0838,30.4441,30.0658,30.3,168060.0],["2019-10-11",30.7367,30.7367,30.2272,30.3546,139520.0],["2019-10-14",30.3364,30.5729,30.2272,30.4456,106540.0],["2019-10-15",30.5002,30.8823,30.4274,30.5366,104680.0],["2019-10-16",30.6275,30.7549,30.5365,30.7367,100780.0],["2019-10-17",30.7549,30.9005,30.6639,30.6821,83080.0],["2019-10-18",30.6275,30.7913,30.6275,30.6639,92020.0],["2019-10-21",30.7731,30.9915,30.6639,30.8823,91060.0],["2019-10-22",30.8823,31.1553,30.7731,31.0461,79020.0],["2019-10-23",31.1371,31.3191,30.9551,31.1917,119800.0],["2019-10-24",31.2099,31.2645,29.7176,30.6093,275440.0],["2019-10-25",30.6275,30.6821,30.2272,30.2636,103580.0],["2019-10-28",30.3728,30.4092,30.209,30.2454,84200.0],["2019-10-29",30.1726,30.4638,30.1726,30.391,103460.0],["2019-10-30",30.4091,30.4273,30.1362,30.1544,79480.0],["2019-10-31",30.1544,30.5002,30.1362,30.4456,109600.0],["2019-11-01",30.4819,30.8459,30.4819,30.6275,84160.0],["2019-11-04",30.6275,30.9369,30.6093,30.6457,129780.0],["2019-11-05",30.6457,30.7549,30.482,30.5184,99820.0],["2019-11-06",30.5183,30.9005,30.3,30.8641,96940.0],["2019-11-07",30.8641,30.9733,30.7003,30.7549,82640.0],["2019-11-08",30.7367,30.9551,30.6639,30.9005,94600.0],["2019-11-11",30.9005,30.9733,30.8095,30.8823,94160.0],["2019-11-12",30.9369,31.1189,30.7367,31.0461,115100.0],["2019-11-13",31.0279,31.1917,30.9005,31.1553,97880.0],["2019-11-14",31.192,31.2288,30.7141,30.9163,96880.0],["2019-11-15",30.8428,31.1553,30.8428,31.045,98900.0],["2019-11-18",31.0082,31.3023,31.0082,31.1553,103880.0],["2019-11-19",31.1737,31.3942,31.1737,31.3023,75400.0],["2019-11-20",31.2472,31.3391,31.1369,31.2472,106200.0],["2019-11-21",31.3023,31.3023,31.0082,31.2104,76920.0],["2019-11-22",31.2656,31.284,31.0082,31.192,73560.0],["2019-11-25",31.2472,31.5413,31.2104,31.4861,161500.0],["2019-11-26",31.5597,31.8354,31.4861,31.5597,106260.0],["2019-11-27",31.6332,31.6516,31.4861,31.578,62720.0],["2019-11-29",31.5597,31.817,31.4861,31.7251,70260.0],["2019-12-02",31.8538,32.0192,31.6699,31.7986,119740.0],["2019-12-03",31.7618,31.9824,31.6516,31.9273,85980.0],["2019-12-04",31.8905,32.1478,31.8354,32.0376,121200.0],["2019-12-05",32.0559,32.0743,31.8538,31.9273,105620.0],["2019-12-06",32.0192,32.1846,31.9089,32.1478,103300.0],["2019-12-09",32.1662,32.5522,32.0927,32.2949,161260.0],["2019-12-10",32.2949,32.4971,32.1111,32.4235,204740.0],["2019-12-11",32.4235,32.4787,32.2214,32.3316,110920.0],["2019-12-12",32.3316,32.5706,32.2949,32.3868,148560.0],["2019-12-13",32.2754,32.4796,32.1455,32.4796,107800.0],["2019-12-16",32.4796,32.5724,32.0713,32.1826,177300.0],["2019-12-17",32.0527,32.591,32.0527,32.5167,111080.0],["2019-12-18",32.5538,32.6281,32.3497,32.5724,86660.0],["2019-12-19",32.5167,32.8137,32.4053,32.6095,105980.0],["2019-12-20",32.7209,32.7951,32.5167,32.7394,267660.0],["2019-12-23",32.758,32.7765,32.4239,32.6652,130060.0],["2019-12-24",32.7765,32.9807,32.6652,32.9807,75260.0],["2019-12-26",32.9807,33.1663,32.925,33.1478,138680.0],["2019-12-27",33.2405,33.3705,33.1106,33.2591,118420.0],["2019-12-30",33.222,33.4447,32.9065,32.925,136020.0],["2019-12-31",32.9065,33.222,32.8694,33.1663,131200.0],["2020-01-02",33.1663,33.4818,33.0921,33.4818,133660.0],["2020-01-03",33.389,33.7417,33.3333,33.6674,158380.0],["2020-01-06",33.6489,33.9087,33.5561,33.853,110720.0],["2020-01-07",33.8901,34.0757,33.8159,34.0572,96440.0],["2020-01-08",34.1128,34.4655,34.0757,34.1128,153920.0],["2020-01-09",34.2799,34.6882,34.1685,34.5212,169460.0],["2020-01-10",34.5397,34.7439,34.3913,34.7253,123120.0],["2020-01-13",34.7068,35.0965,34.6325,35.078,189080.0],["2020-01-14",35.0967,35.3589,35.0218,35.3589,200580.0],["2020-01-15",35.4338,36.0705,35.3214,35.902,140460.0],["2020-01-16",35.9582,36.0893,35.6398,35.8458,139280.0],["2020-01-17",35.8833,35.9207,35.5836,35.5836,137240.0],["2020-01-21",35.5836,35.8271,35.5836,35.7334,119100.0],["2020-01-22",35.8833,36.0518,35.7334,35.8271,104900.0],["2020-01-23",35.8271,35.9956,35.7147,35.7896,173540.0],["2020-01-24",35.7896,35.9207,35.3214,35.49,126620.0],["2020-01-27",35.1903,35.3963,35.1341,35.2278,117520.0],["2020-01-28",35.3027,35.6773,35.3027,35.5274,92720.0],["2020-01-29",35.5836,35.9956,35.5274,35.9956,95460.0],["2020-01-30",35.9956,36.1267,35.7709,36.1267,109560.0],["2020-01-31",36.0706,36.2766,35.9207,36.0706,153920.0],["2020-02-03",36.2391,36.3328,36.0706,36.3328,145960.0],["2020-02-04",36.52,36.6137,36.1455,36.3889,160760.0],["2020-02-05",36.4826,36.8384,36.4264,36.7448,131480.0],["2020-02-06",36.801,37.2504,36.7635,37.0632,135640.0],["2020-02-07",37.1381,37.2692,36.9695,37.2504,102620.0],["2020-02-10",37.3254,37.831,37.2692,37.8123,200040.0],["2020-02-11",37.9247,38.2992,37.5688,38.2805,209100.0],["2020-02-12",38.3179,38.3928,37.3066,37.5875,254100.0],["2020-02-13",37.682,37.9086,37.4176,37.7575,134020.0],["2020-02-14",37.6064,38.5319,37.5309,38.3808,137520.0],["2020-02-18",38.3431,38.5131,37.8898,38.362,148500.0],["2020-02-19",38.3997,39.4197,38.362,39.2497,220680.0],["2020-02-20",39.193,39.9486,38.5886,39.9108,290780.0],["2020-02-21",39.8541,39.8541,38.6264,38.8719,307380.0],["2020-02-24",38.4375,38.7208,38.0031,38.532,230620.0],["2020-02-25",38.7208,39.0419,37.4364,37.5687,295280.0],["2020-02-26",37.6064,38.3431,37.512,37.682,287540.0],["2020-02-27",36.5676,37.2475,35.6043,35.6232,285320.0],["2020-02-28",34.9432,35.0754,33.6588,34.1499,390580.0],["2020-03-02",34.0177,36.4542,33.8665,36.4165,290740.0],["2020-03-03",36.6998,37.5309,36.1332,36.9453,328680.0],["2020-03-04",37.3987,37.9275,36.9265,37.7575,177280.0],["2020-03-05",37.1531,37.342,36.492,37.0775,173600.0],["2020-03-06",36.2843,36.6998,35.0754,36.2654,152300.0],["2020-03-09",33.9988,34.6599,32.5822,32.7899,208120.0],["2020-03-10",33.6966,33.9799,32.5444,33.6588,194200.0],["2020-03-11",32.8844,33.0921,30.58,30.9389,286960.0],["2020-03-12",29.2956,29.2956,23.9125,24.5547,391560.0],["2020-03-13",26.3537,26.7747,24.2102,26.0858,307340.0],["2020-03-16",24.1719,26.679,22.4877,22.5068,320520.0],["2020-03-17",22.9853,23.0045,20.6696,20.9758,395320.0],["2020-03-18",19.7892,19.904,9.4735,13.6457,681700.0],["2020-03-19",13.7032,13.8563,10.641,12.7462,657080.0],["2020-03-20",13.9902,17.1864,13.6457,14.928,639200.0],["2020-03-23",15.7892,16.4017,13.6649,14.2773,414440.0],["2020-03-24",15.0237,15.6553,13.6266,15.2534,601440.0],["2020-03-25",15.8084,18.5261,15.5596,16.8801,601640.0],["2020-03-26",17.282,23.6169,17.2629,22.0284,487140.0],["2020-03-27",21.0715,22.3537,20.593,21.148,418380.0],["2020-03-30",20.7078,20.8418,17.7031,18.3155,254620.0],["2020-03-31",17.7222,18.2581,16.4591,16.861,314980.0],["2020-04-01",16.2486,16.4782,13.5883,13.7606,343820.0],["2020-04-02",13.8563,14.3921,12.44,12.8036,286660.0],["2020-04-03",12.8228,12.8802,10.7558,11.9998,328780.0],["2020-04-06",13.2055,15.751,13.2055,14.5644,367540.0],["2020-04-07",16.0189,16.8993,14.5644,14.8323,573180.0],["2020-04-08",15.7893,16.8419,15.2342,16.2677,806000.0],["2020-04-09",17.5117,19.2342,17.1098,17.416,766340.0],["2020-04-13",17.9136,18.0285,15.751,16.8801,491940.0],["2020-04-14",17.55,17.5883,16.0381,16.8227,548400.0],["2020-04-15",15.8275,16.0955,15.2342,15.8849,421780.0],["2020-04-16",15.9041,16.0763,14.9854,15.3108,345700.0],["2020-04-17",16.2677,16.6888,15.6553,16.5739,484760.0],["2020-04-20",15.7893,16.6888,15.5787,15.8658,342880.0],["2020-04-21",15.3108,16.4017,15.3108,16.172,288560.0],["2020-04-22",16.4591,16.6122,15.5787,16.1146,271040.0],["2020-04-23",16.1337,16.6888,15.9998,16.0955,272020.0],["2020-04-24",15.9424,16.0955,15.2151,15.4639,424480.0],["2020-04-27",15.3108,16.2103,14.5453,15.9041,278360.0],["2020-04-28",16.172,17.282,15.751,16.9567,367320.0],["2020-04-29",17.6074,18.1433,16.9376,17.5691,449680.0],["2020-04-30",17.4926,17.7031,16.7653,16.9184,375240.0],["2020-05-01",16.2677,16.44,14.8515,15.4448,483220.0],["2020-05-04",14.9663,15.3108,14.4113,15.0811,305880.0],["2020-05-05",15.5596,15.9615,15.3682,15.483,396280.0],["2020-05-06",15.5405,15.8658,14.6601,14.6792,299280.0],["2020-05-07",14.6792,15.5213,14.6601,15.1194,275000.0],["2020-05-08",15.4065,15.7127,14.8132,15.1577,330580.0],["2020-05-11",15.0811,15.1194,14.2199,14.3347,293540.0],["2020-05-12",14.373,14.4878,13.6457,13.6457,286220.0],["2020-05-13",13.5309,13.5883,12.6888,13.1673,379960.0],["2020-05-14",12.8228,14.1242,12.2295,14.1242,368840.0],["2020-05-15",13.8563,14.1433,13.4735,13.818,495100.0],["2020-05-18",14.507,15.1194,14.2773,14.9472,347340.0],["2020-05-19",14.928,15.3299,14.5644,14.7941,183760.0],["2020-05-20",15.7127,15.7701,15.2534,15.617,247700.0],["2020-05-21",15.5213,15.6553,14.9854,15.1194,163520.0],["2020-05-22",15.1385,15.3491,14.7558,15.3299,168300.0],["2020-05-26",16.2486,16.5357,15.9424,16.172,287620.0],["2020-05-27",16.5931,16.6122,15.4639,16.3251,373120.0],["2020-05-28",16.5357,16.5357,15.5787,15.6361,239780.0],["2020-05-29",15.4065,15.5404,14.9854,14.9854,400340.0],["2020-06-01",14.9854,15.9806,14.8515,15.6936,258500.0],["2020-06-02",15.9424,16.0189,15.3108,15.3108,406380.0],["2020-06-03",15.6936,16.4591,15.6553,16.172,299240.0],["2020-06-04",16.172,17.55,15.9998,17.2055,404640.0],["2020-06-05",18.4686,19.3299,17.4352,17.6074,451960.0],["2020-06-08",18.9854,19.7509,18.66,19.2724,515560.0],["2020-06-09",18.7174,19.1193,18.1241,18.3347,368140.0],["2020-06-10",18.2198,18.2964,16.8227,17.5117,342400.0],["2020-06-11",15.7893,16.8801,15.617,16.0955,337220.0],["2020-06-12",17.1595,17.411,16.3276,17.1982,252880.0],["2020-06-15",16.2889,18.03,16.2115,17.6624,314400.0],["2020-06-16",18.7458,18.8425,17.2949,17.7011,313700.0],["2020-06-17",17.7205,17.972,17.5464,17.6624,241220.0],["2020-06-18",17.3916,17.9139,17.2175,17.6044,185220.0],["2020-06-19",17.7398,17.9913,17.1595,17.3916,621420.0],["2020-06-22",17.6431,17.6818,16.9854,17.6624,262380.0],["2020-06-23",17.8366,17.9139,17.4883,17.9139,246200.0],["2020-06-24",17.5657,17.6625,16.7532,17.4497,308080.0],["2020-06-25",17.2755,18.3589,17.1982,18.3589,254000.0],["2020-06-26",18.03,18.0494,17.3916,17.8559,548420.0],["2020-06-29",17.8366,18.475,17.4303,18.3782,264600.0],["2020-06-30",18.2428,18.4169,17.8946,18.1654,205480.0],["2020-07-01",18.1848,18.5717,17.7592,17.8752,287280.0],["2020-07-02",18.2235,18.2622,17.3336,17.3916,261180.0],["2020-07-06",17.7592,18.1654,17.6431,18.03,233020.0],["2020-07-07",17.9333,17.972,17.4303,17.527,175160.0],["2020-07-08",17.5464,17.8946,17.3916,17.7592,129800.0],["2020-07-09",17.6624,17.6624,17.0821,17.1982,228800.0],["2020-07-10",17.1982,17.8366,16.8113,17.8172,288480.0],["2020-07-13",17.8946,18.03,17.527,17.5464,199340.0],["2020-07-14",17.5268,18.0158,17.3703,17.9963,164400.0],["2020-07-15",18.231,18.5636,18.0158,18.5049,281960.0],["2020-07-16",18.2897,18.8179,18.1919,18.6027,146300.0],["2020-07-17",18.5831,18.7592,18.2701,18.4658,121480.0],["2020-07-20",18.3679,18.857,18.3093,18.6027,157560.0],["2020-07-21",18.8179,19.0917,18.72,19.033,139180.0],["2020-07-22",19.1113,19.7372,19.0722,19.5025,180740.0],["2020-07-23",19.3656,19.3656,18.4462,18.5831,231220.0],["2020-07-24",18.3875,18.8961,18.231,18.3288,170320.0],["2020-07-27",18.2701,18.3875,17.9767,18.1528,119120.0],["2020-07-28",18.1528,18.544,18.1332,18.1528,164380.0],["2020-07-29",18.1723,18.4266,18.1137,18.4266,129500.0],["2020-07-30",18.1723,18.3875,18.0158,18.3484,127020.0],["2020-07-31",18.2897,18.4853,17.9767,18.2701,173100.0],["2020-08-03",18.2701,18.6614,18.0354,18.4071,182140.0],["2020-08-04",18.4266,18.4657,18.055,18.1332,150260.0],["2020-08-05",18.1723,18.5636,18.1137,18.544,151340.0],["2020-08-06",18.3875,18.5636,18.3288,18.4266,138080.0],["2020-08-07",18.3679,18.8374,18.231,18.8374,178360.0],["2020-08-10",19.1113,19.5612,18.9939,19.3656,262300.0],["2020-08-11",19.5612,19.9328,18.8765,18.9352,235260.0],["2020-08-12",19.4243,19.5025,18.8179,19.0722,186080.0],["2020-08-13",19.0917,19.6199,18.9548,19.1308,228700.0],["2020-08-14",19.0913,19.4273,18.9134,19.3087,182080.0],["2020-08-17",19.2692,19.3087,18.8937,18.9925,109880.0],["2020-08-18",18.9332,19.1308,18.7751,18.8146,152660.0],["2020-08-19",18.8146,19.2494,18.7751,18.953,160000.0],["2020-08-20",18.7751,19.2494,18.696,18.9925,111080.0],["2020-08-21",18.9332,19.0123,18.7949,18.9134,130360.0],["2020-08-24",18.9727,19.5459,18.8344,19.368,179040.0],["2020-08-25",19.447,19.5459,19.032,19.4075,152100.0],["2020-08-26",19.368,19.368,19.0715,19.2099,135780.0],["2020-08-27",19.2099,19.5656,19.0913,19.2889,143120.0],["2020-08-28",19.5261,19.6052,19.3087,19.5063,148540.0],["2020-08-31",19.4866,19.5063,19.1111,19.1506,185440.0],["2020-09-01",19.032,19.3482,19.032,19.3482,184500.0],["2020-09-02",19.3482,19.3482,18.9134,19.2889,191160.0],["2020-09-03",19.3285,19.368,18.7949,18.953,216800.0],["2020-09-04",18.9727,19.2889,18.6763,19.0715,165620.0],["2020-09-08",19.0715,19.6052,18.8146,19.2889,182900.0],["2020-09-09",19.368,19.6644,19.2494,19.5261,148520.0],["2020-09-10",19.5261,19.6644,19.3285,19.3285,130960.0],["2020-09-11",19.368,19.5459,18.9727,19.4471,211780.0],["2020-09-14",19.5668,20.1059,19.3472,19.7865,312400.0],["2020-09-15",19.8863,20.0061,19.4071,19.4071,182840.0],["2020-09-16",19.467,19.9262,19.467,19.6068,178300.0],["2020-09-17",19.447,19.8863,19.3073,19.8863,227300.0],["2020-09-18",19.8064,19.9063,19.447,19.7066,364160.0],["2020-09-21",19.447,19.467,18.7882,18.9679,335100.0],["2020-09-22",18.9878,19.2075,18.8281,18.908,151960.0],["2020-09-23",19.0078,19.1675,18.309,18.309,187260.0],["2020-09-24",18.289,18.7283,17.7699,18.3888,263760.0],["2020-09-25",18.3489,18.7482,18.289,18.6684,134440.0],["2020-09-28",18.868,19.5269,18.868,19.3073,177500.0],["2020-09-29",19.3273,19.3273,18.7482,18.908,132480.0],["2020-09-30",18.9279,19.3472,18.8481,18.9878,135360.0],["2020-10-01",19.0278,19.0877,18.7482,19.0677,129720.0],["2020-10-02",18.7682,19.5868,18.7083,19.5269,210840.0],["2020-10-05",19.6267,19.7066,19.4271,19.6267,143540.0],["2020-10-06",19.7266,20.046,19.4071,19.467,194460.0],["2020-10-07",19.5469,19.6866,19.2873,19.6068,166700.0],["2020-10-08",19.7066,20.1259,19.6866,19.9662,249580.0],["2020-10-09",20.1259,20.1459,19.7266,19.7665,187800.0],["2020-10-12",19.8264,19.9861,19.7066,19.9462,150380.0],["2020-10-13",19.8464,19.9662,19.7066,19.8464,135100.0],["2020-10-14",19.8867,20.0279,19.7052,19.7253,132080.0],["2020-10-15",19.564,19.7254,19.4632,19.6649,125960.0],["2020-10-16",19.6043,19.7254,19.2816,19.322,177720.0],["2020-10-19",19.322,19.5438,18.9589,18.9589,183320.0],["2020-10-20",19.1606,19.3018,18.9388,18.9993,126780.0],["2020-10-21",19.1001,19.1001,18.8177,19.0194,163440.0],["2020-10-22",19.2615,19.8464,19.1606,19.6649,195340.0],["2020-10-23",19.7455,20.1691,19.7455,20.0481,185580.0],["2020-10-26",19.9674,19.9674,19.4632,19.6649,138680.0],["2020-10-27",19.6245,20.0077,19.4632,19.4833,134220.0],["2020-10-28",19.2211,19.4026,19.0194,19.0799,227600.0],["2020-10-29",19.0598,19.4632,18.7976,19.3623,212040.0],["2020-10-30",19.2615,19.443,19.0598,19.2413,138080.0],["2020-11-02",19.443,19.8464,19.3623,19.7455,141060.0],["2020-11-03",19.9472,19.9472,19.6245,19.7859,125800.0],["2020-11-04",19.6648,20.0481,19.3825,19.8262,140280.0],["2020-11-05",19.9876,20.4313,19.8464,20.0077,212520.0],["2020-11-06",20.1086,20.1489,19.6245,19.6447,197140.0],["2020-11-09",20.3708,20.7338,20.1489,20.1489,387460.0],["2020-11-10",20.2699,21.2985,20.2497,20.875,348820.0],["2020-11-11",21.1775,21.1977,20.3708,20.5926,237720.0],["2020-11-12",20.4716,20.7338,20.3708,20.5321,212000.0],["2020-11-13",20.7358,20.8784,20.6136,20.7154,227740.0],["2020-11-16",21.021,21.5098,20.8784,21.245,263760.0],["2020-11-17",21.0821,21.4895,20.7765,21.4895,247920.0],["2020-11-18",21.6117,22.2024,21.1839,21.1839,209720.0],["2020-11-19",21.1636,21.3672,20.7562,21.3672,191200.0],["2020-11-20",21.3673,21.6524,21.2247,21.408,144560.0],["2020-11-23",21.5506,22.1413,21.4284,21.8765,205300.0],["2020-11-24",22.345,22.6301,22.1413,22.3857,227300.0],["2020-11-25",22.3653,22.5283,21.7339,21.8969,219200.0],["2020-11-27",21.8968,22.2839,21.8561,22.1616,112900.0],["2020-11-30",22.1616,22.1616,21.3876,21.5506,273820.0],["2020-12-01",21.7543,22.2024,21.7135,21.7135,178840.0],["2020-12-02",21.8357,22.1005,21.6321,21.958,174500.0],["2020-12-03",22.0598,22.5079,21.9376,22.182,206960.0],["2020-12-04",22.3857,22.8949,22.3246,22.8338,276180.0],["2020-12-07",22.9153,22.9153,22.345,22.6505,227520.0],["2020-12-08",22.6709,23.1801,22.5894,22.8135,231380.0],["2020-12-09",22.9357,23.0172,22.4061,22.569,231700.0],["2020-12-10",22.4672,22.569,22.2635,22.5079,207800.0],["2020-12-11",22.4876,22.5079,22.3042,22.4265,271080.0],["2020-12-14",22.5703,22.6114,22.1798,22.1798,242200.0],["2020-12-15",22.262,22.5292,22.1798,22.3853,134300.0],["2020-12-16",22.3648,22.4881,22.1592,22.2003,147960.0],["2020-12-17",22.2209,22.3237,22.0564,22.3237,157420.0],["2020-12-18",22.3031,22.4264,21.892,21.892,499800.0],["2020-12-21",21.8098,22.0359,21.6453,22.0153,182800.0],["2020-12-22",22.0153,22.0153,21.6453,21.8509,195140.0],["2020-12-23",21.9126,22.4881,21.892,22.3237,212820.0],["2020-12-24",22.3237,22.3442,21.9742,22.0153,116980.0],["2020-12-28",22.0976,22.6115,22.0564,22.1181,241720.0],["2020-12-29",22.1592,22.2826,21.9126,22.0153,179000.0],["2020-12-30",21.9948,22.2414,21.8098,22.077,190780.0],["2020-12-31",22.0153,22.2826,21.9948,22.1798,170720.0],["2021-01-04",22.2209,22.3442,21.6248,21.8098,357860.0],["2021-01-05",21.892,22.0564,21.7275,21.8303,140360.0],["2021-01-06",22.0976,22.5087,22.0564,22.2414,269420.0],["2021-01-07",22.3442,22.5703,22.2209,22.3442,154120.0],["2021-01-08",22.4676,22.7759,22.1592,22.7553,190280.0],["2021-01-11",22.5292,22.9609,22.5292,22.7553,192380.0],["2021-01-12",22.817,22.9403,22.6731,22.7759,220000.0],["2021-01-13",22.7348,22.8376,22.6115,22.7759,233360.0],["2021-01-14",22.8796,23.0041,22.5892,22.9003,194120.0],["2021-01-15",22.8589,22.8589,22.6514,22.7966,159300.0],["2021-01-19",22.8174,22.9833,22.6514,22.7759,183500.0],["2021-01-20",22.8381,23.1908,22.8174,23.0248,170000.0],["2021-01-21",23.0456,23.3567,22.9626,23.253,196200.0],["2021-01-22",23.1285,23.4604,23.0041,23.4604,178560.0],["2021-01-25",23.4189,23.896,23.2323,23.8131,182760.0],["2021-01-26",23.9997,24.2487,23.7301,23.9583,154720.0],["2021-01-27",23.7716,23.9168,23.3567,23.3982,237340.0],["2021-01-28",23.4397,23.6886,23.253,23.4397,177160.0],["2021-01-29",23.4812,23.5019,23.0041,23.17,242300.0],["2021-02-01",23.1908,23.6886,23.1908,23.6886,192440.0],["2021-02-02",23.8131,24.2072,23.6679,24.062,254960.0],["2021-02-03",23.9997,24.2072,23.896,23.9375,196740.0],["2021-02-04",23.9583,24.2694,23.9375,24.0827,192860.0],["2021-02-05",24.1864,24.6843,24.1864,24.5391,230380.0],["2021-02-08",24.6843,24.9124,24.5391,24.6013,220580.0],["2021-02-09",24.6843,24.8295,24.4146,24.7465,270920.0],["2021-02-10",24.9124,25.2858,24.788,25.0784,274480.0],["2021-02-11",25.2651,25.3688,24.7257,25.2028,363220.0],["2021-02-12",25.2447,25.3911,24.9937,25.2656,203680.0],["2021-02-16",25.5166,25.6421,25.2447,25.4329,180840.0],["2021-02-17",25.3911,25.4956,24.9728,25.0983,184460.0],["2021-02-18",24.9937,25.2447,24.0525,24.3035,384640.0],["2021-02-19",24.3035,25.0773,24.3035,24.8891,180820.0],["2021-02-22",24.7845,25.412,24.68,25.1401,243740.0],["2021-02-23",25.3074,25.3492,24.4081,24.7427,229860.0],["2021-02-24",24.8682,25.6839,24.8473,25.5793,285480.0],["2021-02-25",25.6002,25.9349,24.8891,25.1192,287680.0],["2021-02-26",25.2238,25.5375,24.9309,25.2447,291360.0],["2021-03-01",25.5584,25.9976,25.3283,25.4538,240980.0],["2021-03-02",25.4538,25.893,25.3702,25.7257,432220.0],["2021-03-03",25.7257,25.9558,25.4747,25.4747,287420.0],["2021-03-04",25.5166,25.5584,24.5126,24.8264,485160.0],["2021-03-05",25.0564,25.1192,23.676,24.7009,458500.0],["2021-03-08",24.8264,25.4538,24.8054,25.2028,375680.0],["2021-03-09",25.2028,25.3911,25.0146,25.3074,303380.0],["2021-03-10",25.3283,25.6211,25.1819,25.4747,271760.0],["2021-03-11",25.6002,25.6421,25.1401,25.5166,325500.0],["2021-03-12",25.5587,25.8751,25.3689,25.6642,289880.0],["2021-03-15",25.7064,25.8961,25.5587,25.8751,375780.0],["2021-03-16",25.8329,25.8751,25.5587,25.6009,197180.0],["2021-03-17",25.5166,25.9172,25.4744,25.8962,217660.0],["2021-03-18",25.9383,25.9594,25.3268,25.4111,243420.0],["2021-03-19",25.369,25.8118,25.137,25.4955,388920.0],["2021-03-22",25.5377,25.7485,25.2635,25.622,291260.0],["2021-03-23",25.622,25.8118,25.3268,25.4322,203860.0],["2021-03-24",25.5798,26.1914,25.39,25.39,387880.0],["2021-03-25",25.4111,25.8329,25.1581,25.7064,500860.0],["2021-03-26",25.7907,26.0016,25.5798,25.8962,272000.0],["2021-03-29",25.7485,25.9805,25.4955,25.4955,205360.0],["2021-03-30",25.5587,26.0227,25.5377,26.0016,291060.0],["2021-03-31",26.0016,26.0438,25.7064,25.7275,284080.0],["2021-04-01",25.8329,25.9172,25.6431,25.9172,235340.0],["2021-04-05",25.9172,26.0016,25.7064,25.8329,183620.0],["2021-04-06",25.8329,25.9172,25.7064,25.7485,185720.0],["2021-04-07",25.8118,25.9172,25.7485,25.8118,191000.0],["2021-04-08",25.9172,25.9805,25.7907,25.9805,266040.0],["2021-04-09",25.9805,25.9805,25.7275,25.7275,253940.0],["2021-04-12",25.854,26.2968,25.7696,26.2125,274260.0],["2021-04-13",26.1492,26.4023,25.9383,26.3812,245200.0],["2021-04-14",26.3599,26.6363,25.9985,26.0198,279800.0],["2021-04-15",26.1473,26.2111,25.8922,25.9985,200040.0],["2021-04-16",26.041,26.2324,26.041,26.1686,136420.0],["2021-04-19",26.0198,26.1048,25.8497,25.871,196200.0],["2021-04-20",25.8922,25.956,25.5096,25.7434,221020.0],["2021-04-21",25.6159,25.7222,25.3395,25.5521,333040.0],["2021-04-22",25.5734,25.7222,25.1057,25.6584,388840.0],["2021-04-23",25.5946,26.0836,25.5309,25.9348,289420.0],["2021-04-26",26.1048,26.1898,25.871,25.871,228580.0],["2021-04-27",25.9773,26.2749,25.871,26.0623,255680.0],["2021-04-28",26.1899,26.3387,26.1048,26.2324,248240.0],["2021-04-29",26.4024,26.4662,26.0836,26.2111,277960.0],["2021-04-30",26.2324,26.445,26.1048,26.4237,404880.0],["2021-05-03",26.5725,26.7,26.2324,26.2324,534200.0],["2021-05-04",26.4024,26.445,25.8285,26.0198,422160.0],["2021-05-05",26.0198,26.1899,25.8285,26.0836,306760.0],["2021-05-06",26.0836,26.1899,25.7222,26.0411,368360.0],["2021-05-07",25.9348,26.3174,25.8922,26.1686,288160.0],["2021-05-10",26.2749,26.3812,25.7859,25.7859,386700.0],["2021-05-11",25.7222,25.786,25.3395,25.7222,374120.0],["2021-05-12",25.6159,25.786,24.8293,24.9144,553340.0],["2021-05-13",24.9781,25.7009,24.9356,25.5734,393640.0],["2021-05-14",25.6162,25.7877,25.4876,25.7663,250320.0],["2021-05-17",25.6591,25.7663,25.5091,25.6806,343140.0],["2021-05-18",25.7877,26.0021,25.6162,25.8092,334780.0],["2021-05-19",25.702,25.9163,25.5734,25.7663,355560.0],["2021-05-20",25.7449,25.8306,25.6162,25.702,232200.0],["2021-05-21",25.7234,25.7877,25.5305,25.5305,435860.0],["2021-05-24",25.5519,25.7234,25.2733,25.6806,229140.0],["2021-05-25",25.702,25.8306,25.4876,25.5091,205000.0],["2021-05-26",25.5519,25.7449,25.4233,25.6162,210240.0],["2021-05-27",25.8092,25.8306,25.6162,25.6806,196740.0],["2021-05-28",25.8306,25.8306,25.6162,25.702,193720.0],["2021-06-01",25.852,26.1093,25.7877,25.8949,338640.0],["2021-06-02",26.045,26.1093,25.852,25.852,309280.0],["2021-06-03",25.8735,25.9163,25.7234,25.7663,242480.0],["2021-06-04",25.8092,25.8949,25.6806,25.8092,326640.0],["2021-06-07",25.8306,25.9378,25.7234,25.852,306480.0],["2021-06-08",25.9164,26.1307,25.8306,25.8949,473260.0],["2021-06-09",26.0878,26.3451,25.9807,26.0664,522980.0],["2021-06-10",26.2379,26.2593,25.9807,26.0021,455940.0],["2021-06-11",26.0878,26.1307,25.6377,25.7234,766180.0],["2021-06-14",25.7234,25.8099,25.5505,25.5721,608340.0],["2021-06-15",25.6153,25.6586,24.9236,24.9669,734360.0],["2021-06-16",25.0533,25.3127,24.7723,24.902,525820.0],["2021-06-17",24.902,25.0966,24.2535,24.4265,443520.0],["2021-06-18",24.2751,24.3832,23.8428,24.2103,930720.0],["2021-06-21",24.2751,24.9669,24.2319,24.8588,355340.0],["2021-06-22",24.8588,24.9236,24.6426,24.7291,202820.0],["2021-06-23",24.7507,25.0101,24.7291,24.7291,188440.0],["2021-06-24",24.8372,24.9452,24.7723,24.8804,203280.0],["2021-06-25",24.8804,25.183,24.8372,25.0101,470480.0],["2021-06-28",25.1398,25.1614,24.6426,24.8804,254040.0],["2021-06-29",24.9669,24.9885,24.4697,24.6426,260260.0],["2021-06-30",24.5778,24.7075,24.4913,24.6858,188420.0],["2021-07-01",24.6642,24.9669,24.6642,24.8372,197240.0],["2021-07-02",24.9452,25.0966,24.6642,24.7291,175440.0],["2021-07-06",24.7723,24.8372,24.4048,24.5994,270420.0],["2021-07-07",24.621,24.6858,24.2103,24.2967,333540.0],["2021-07-08",24.0806,24.5994,23.6483,24.3616,456960.0],["2021-07-09",24.621,24.9669,24.5994,24.9452,304820.0],["2021-07-12",24.902,25.1182,24.7075,25.1182,311200.0],["2021-07-13",25.0317,25.0317,24.2319,24.4048,484320.0],["2021-07-14",24.3394,24.6229,23.7724,23.7724,511740.0],["2021-07-15",23.7724,23.9686,23.6197,23.816,396620.0],["2021-07-16",23.9686,24.2303,23.7723,23.925,321740.0],["2021-07-19",23.6415,23.6633,23.0526,23.358,617040.0],["2021-07-20",23.5107,23.9687,23.1835,23.8378,314900.0],["2021-07-21",23.925,24.3394,23.925,23.9468,287500.0],["2021-07-22",23.9468,23.9686,23.3362,23.4234,292760.0],["2021-07-23",23.4452,23.6415,22.2021,22.3765,699240.0],["2021-07-26",22.4202,23.0963,22.4202,23.0744,412500.0],["2021-07-27",23.009,23.009,22.2675,22.7473,302560.0],["2021-07-28",22.6819,22.9436,22.3111,22.4202,365000.0],["2021-07-29",22.5946,23.1835,22.3984,22.9872,315020.0],["2021-07-30",22.9654,23.2925,22.5292,22.6819,301500.0],["2021-08-02",22.6819,22.9872,22.551,22.5946,293340.0],["2021-08-03",22.5946,22.7037,22.1366,22.6601,377980.0],["2021-08-04",22.5292,22.5728,22.1148,22.4202,464960.0],["2021-08-05",22.3766,22.7909,22.3766,22.6601,260140.0],["2021-08-06",22.9,23.1181,22.7255,22.9,271420.0],["2021-08-09",23.009,23.0526,22.7255,22.8127,348920.0],["2021-08-10",22.8564,23.2053,22.6819,23.1181,327080.0],["2021-08-11",23.1181,23.3362,22.9436,23.2925,296700.0],["2021-08-12",23.3144,23.5106,23.2489,23.4452,306540.0],["2021-08-13",23.4672,23.5553,23.2911,23.2911,198740.0],["2021-08-16",23.2251,23.3131,22.9389,23.181,240300.0],["2021-08-17",23.0269,23.2691,22.9829,23.2251,225640.0],["2021-08-18",23.159,23.3792,23.071,23.093,221720.0],["2021-08-19",23.0049,23.115,22.5867,22.6967,317260.0],["2021-08-20",22.6747,23.159,22.5206,23.115,306420.0],["2021-08-23",23.2911,23.4892,23.2471,23.4232,264500.0],["2021-08-24",23.5333,23.7974,23.5333,23.7094,213480.0],["2021-08-25",23.7754,23.9295,23.6213,23.8415,235440.0],["2021-08-26",23.8415,24.0396,23.7534,23.8194,192460.0],["2021-08-27",23.9075,24.2597,23.8635,24.0616,288040.0],["2021-08-30",24.0176,24.1937,23.7754,23.7754,292680.0],["2021-08-31",23.8194,24.0616,23.7314,23.9075,244380.0],["2021-09-01",24.0396,24.2377,23.9295,24.0396,325020.0],["2021-09-02",24.1937,24.2377,24.0396,24.0616,293420.0],["2021-09-03",23.9956,24.1277,23.9515,23.9956,268300.0],["2021-09-07",23.9956,24.2157,23.8415,23.8855,396160.0],["2021-09-08",23.8855,24.2157,23.7534,23.7754,288720.0],["2021-09-09",23.7094,24.2157,23.6874,23.9736,250380.0],["2021-09-10",24.0396,24.1497,23.9295,23.9736,299700.0],["2021-09-13",24.1497,24.3038,23.9295,24.2157,352380.0],["2021-09-14",24.3268,24.3268,23.8825,23.9269,344440.0],["2021-09-15",23.8825,23.9935,23.7714,23.838,336980.0],["2021-09-16",23.8825,23.9491,23.7492,23.8603,329200.0],["2021-09-17",23.9269,24.2601,23.8602,23.9935,1223900.0],["2021-09-20",23.7047,23.9935,23.5937,23.8158,407160.0],["2021-09-21",23.8602,24.2601,23.8602,24.038,316780.0],["2021-09-22",24.2157,24.3268,24.0824,24.2379,403260.0],["2021-09-23",24.3268,24.4823,24.2379,24.2601,354720.0],["2021-09-24",24.2824,24.3046,24.0158,24.038,363020.0],["2021-09-27",24.1046,24.5045,24.1046,24.1268,382420.0],["2021-09-28",24.1713,24.3046,24.0602,24.1491,262260.0],["2021-09-29",24.1935,24.2157,23.9935,24.0824,210000.0],["2021-09-30",24.1713,24.1935,23.8825,23.9491,217700.0],["2021-10-01",23.9491,24.349,23.9269,24.2824,252740.0],["2021-10-04",24.2157,24.3934,23.9713,24.038,292300.0],["2021-10-05",24.0824,24.4379,23.9491,24.3934,271080.0],["2021-10-06",24.349,24.3934,24.1046,24.3268,277600.0],["2021-10-07",24.4379,24.549,24.2157,24.2601,298160.0],["2021-10-08",24.2601,24.4157,24.1935,24.3268,257780.0],["2021-10-11",24.4379,24.8378,24.4157,24.6378,395960.0],["2021-10-12",24.6378,24.6822,24.5045,24.5489,343140.0],["2021-10-13",24.5934,24.6822,24.1713,24.6378,478080.0],["2021-10-14",24.6378,24.7723,24.3912,24.4136,317060.0],["2021-10-15",24.5481,24.6154,24.0998,24.0998,380840.0],["2021-10-18",24.2343,24.2567,23.898,23.898,459500.0],["2021-10-19",23.9428,24.0774,23.7859,24.0325,330800.0],["2021-10-20",23.9877,24.1895,23.9877,24.0998,390460.0],["2021-10-21",24.167,24.5033,23.9877,24.0774,486660.0],["2021-10-22",24.0774,24.1222,23.898,23.9653,285920.0],["2021-10-25",23.9877,24.1446,23.9204,24.0774,353820.0],["2021-10-26",24.0998,24.3015,23.8756,23.8756,262200.0],["2021-10-27",23.9204,24.0549,23.7635,23.9877,335300.0],["2021-10-28",23.9877,24.0998,23.2927,23.6514,583580.0],["2021-10-29",23.6962,23.8083,23.3376,23.5842,396160.0],["2021-11-01",23.6066,24.1446,23.6066,24.0998,407880.0],["2021-11-02",24.0998,24.0998,23.7859,23.8532,226500.0],["2021-11-03",23.8532,24.3464,23.8083,24.1446,485100.0],["2021-11-04",24.2119,24.324,23.9877,24.0325,369840.0],["2021-11-05",24.2119,24.3912,24.1446,24.3688,447960.0],["2021-11-08",24.4361,24.4585,24.0998,24.2119,355400.0],["2021-11-09",24.167,24.2343,24.0325,24.0549,328100.0],["2021-11-10",24.0549,24.2567,23.8083,23.8083,473240.0],["2021-11-11",23.8532,23.9428,23.7411,23.7635,451380.0],["2021-11-12",23.854,23.8767,23.5825,23.7182,402880.0],["2021-11-15",23.7635,23.854,23.4467,23.4919,377140.0],["2021-11-16",23.4467,23.4919,23.1977,23.3109,340380.0],["2021-11-17",23.243,23.4693,23.1524,23.424,301040.0],["2021-11-18",23.424,23.6503,23.2203,23.4919,347340.0],["2021-11-19",23.3561,23.4014,23.1977,23.2882,320660.0],["2021-11-22",23.2656,23.3561,22.9261,22.9261,468780.0],["2021-11-23",22.9714,23.1298,22.6772,22.813,555800.0],["2021-11-24",22.7451,22.9488,22.7451,22.8582,190880.0],["2021-11-26",22.6319,22.6998,22.2019,22.5414,357480.0],["2021-11-29",22.6998,22.8356,22.2924,22.6319,426560.0],["2021-11-30",22.5187,22.6319,21.9303,22.1566,502680.0],["2021-12-01",22.5866,22.6772,21.704,21.7266,498360.0],["2021-12-02",21.8624,22.3603,21.6587,22.2698,475800.0],["2021-12-03",22.3377,22.383,22.0887,22.1793,331240.0],["2021-12-06",22.3603,23.1524,22.3377,22.9714,452060.0],["2021-12-07",23.0845,23.3109,23.0166,23.0845,440300.0],["2021-12-08",23.1298,23.4014,23.0393,23.1751,381940.0],["2021-12-09",23.1751,23.2882,23.1072,23.1298,397760.0],["2021-12-10",23.1977,23.2656,22.7224,22.7677,365240.0],["2021-12-13",22.8356,22.8809,22.383,22.6093,356760.0],["2021-12-14",22.5407,22.7693,22.0835,22.1292,489140.0],["2021-12-15",22.1749,22.2206,21.7406,22.1063,609780.0],["2021-12-16",22.2664,22.4264,22.0378,22.0378,412720.0],["2021-12-17",22.0149,22.0378,21.672,21.7406,1153500.0],["2021-12-20",21.5348,21.6034,20.6204,21.1919,661380.0],["2021-12-21",21.4434,22.2435,21.4434,22.0835,555300.0],["2021-12-22",22.0835,22.3349,21.9006,22.1978,268400.0],["2021-12-23",22.1749,22.5864,22.1292,22.495,207420.0],["2021-12-27",22.495,22.6093,22.2206,22.5178,247420.0],["2021-12-28",22.5864,22.9065,22.4264,22.6779,216700.0],["2021-12-29",22.6779,22.7693,22.5178,22.7007,221040.0],["2021-12-30",22.6779,22.8607,22.4492,22.5407,211100.0],["2021-12-31",22.6321,22.7236,22.3578,22.4264,230120.0],["2022-01-03",22.655,23.0893,22.6321,22.9522,394180.0],["2022-01-04",23.0208,23.2494,22.8836,22.9293,402400.0],["2022-01-05",23.0436,23.1808,22.6093,22.6321,376680.0],["2022-01-06",22.9065,23.0436,22.6779,22.9293,202580.0],["2022-01-07",22.975,23.0893,22.9065,23.0208,286240.0],["2022-01-10",23.0665,23.1808,22.7693,23.0208,399740.0],["2022-01-11",23.0665,23.1351,22.8836,23.0436,329920.0],["2022-01-12",23.1351,23.1579,22.8836,22.9293,398420.0],["2022-01-13",22.975,23.0208,22.655,22.6779,542000.0],["2022-01-14",22.6548,22.6779,22.2391,22.4469,669460.0],["2022-01-18",22.4469,22.7933,22.216,22.3084,383520.0],["2022-01-19",22.3545,22.3545,22.0081,22.0543,395480.0],["2022-01-20",22.0774,22.1467,21.7541,21.8003,435700.0],["2022-01-21",21.6617,21.8465,21.3153,21.3384,494380.0],["2022-01-24",20.9458,21.0844,19.999,20.9228,1209740.0],["2022-01-25",20.6918,21.7772,20.6456,21.7079,626580.0],["2022-01-26",21.962,22.1236,21.2922,21.477,503160.0],["2022-01-27",21.7079,21.7079,20.8766,21.0151,456360.0],["2022-01-28",20.8997,21.223,20.5763,21.223,378360.0],["2022-01-31",20.8997,21.6848,20.8997,21.6617,559620.0],["2022-02-01",21.6848,21.7079,21.1768,21.5232,508700.0],["2022-02-02",21.5232,21.5232,20.9458,21.2922,386780.0],["2022-02-03",21.2461,21.3615,20.9689,21.0844,394500.0],["2022-02-04",21.0382,21.1306,20.6225,21.0382,505980.0],["2022-02-07",21.1537,21.3846,20.9689,21.0151,590280.0],["2022-02-08",21.0613,21.3846,21.0382,21.3384,388280.0],["2022-02-09",21.4308,21.5001,21.223,21.2691,388300.0],["2022-02-10",21.1306,21.3615,20.8073,20.8535,572980.0],["2022-02-11",20.8766,21.0151,20.5071,20.6456,569180.0],["2022-02-14",20.6923,20.7157,20.1318,20.2252,501760.0],["2022-02-15",20.342,20.6223,20.3187,20.3887,468620.0],["2022-02-16",20.3654,20.5989,20.3187,20.4821,343260.0],["2022-02-17",20.5756,20.5756,19.7582,19.9683,599120.0],["2022-02-18",19.8049,20.5055,19.8049,20.3654,518720.0],["2022-02-22",20.0384,20.3187,19.1276,19.3144,903060.0],["2022-02-23",19.3611,19.5246,18.6838,18.6838,741200.0],["2022-02-24",17.8197,19.2443,17.5394,19.1042,921520.0],["2022-02-25",19.2443,19.3611,18.824,19.0809,734940.0],["2022-02-28",18.894,19.0341,18.6138,18.9874,620840.0],["2022-03-01",18.9174,19.0108,18.5437,18.9874,530780.0],["2022-03-02",18.9874,19.3611,18.894,19.3144,380760.0],["2022-03-03",19.3845,19.4545,19.2443,19.3845,316980.0],["2022-03-04",19.221,19.3378,18.9874,19.3144,435500.0],["2022-03-07",19.2677,19.7114,19.1276,19.5012,430660.0],["2022-03-08",19.5012,20.4354,19.5012,20.2953,779580.0],["2022-03-09",20.4354,20.5989,20.0851,20.1552,570480.0],["2022-03-10",20.0618,20.2019,19.5246,20.2019,394680.0],["2022-03-11",20.2719,20.3187,19.8983,20.015,309300.0],["2022-03-14",20.0387,20.2277,19.7315,19.8969,332740.0],["2022-03-15",19.9442,20.0859,19.7551,19.9205,531460.0],["2022-03-16",20.015,20.1096,19.4952,19.826,514300.0],["2022-03-17",19.7315,19.9678,19.5424,19.7551,289160.0],["2022-03-18",19.6842,19.9442,19.5661,19.826,768720.0],["2022-03-21",19.826,20.0859,19.3534,19.377,373060.0],["2022-03-22",19.4715,19.9914,19.4007,19.9442,337860.0],["2022-03-23",19.8733,19.9914,19.5897,19.6133,298500.0],["2022-03-24",19.637,19.826,19.5188,19.6842,338240.0],["2022-03-25",19.7315,19.9678,19.7078,19.9205,458480.0],["2022-03-28",19.9442,19.9442,19.6842,19.8496,509260.0],["2022-03-29",19.9205,20.3459,19.8496,20.3222,552640.0],["2022-03-30",20.275,20.3222,19.9442,19.9678,496460.0],["2022-03-31",19.9678,20.0859,19.8024,19.8496,367100.0],["2022-04-01",19.9442,20.015,19.637,19.8969,364080.0],["2022-04-04",19.8969,19.9442,19.5424,19.826,441900.0],["2022-04-05",19.8969,20.1805,19.6606,19.7079,442540.0],["2022-04-06",19.6842,19.7079,19.377,19.377,449340.0],["2022-04-07",19.4715,19.6606,19.0698,19.2352,537360.0],["2022-04-08",19.2825,19.4716,19.0935,19.3298,392200.0],["2022-04-11",19.3298,19.4479,19.1643,19.2116,483020.0],["2022-04-12",19.2352,19.377,18.9989,19.0935,379600.0],["2022-04-13",19.188,19.4479,19.0698,19.4243,428280.0],["2022-04-14",19.3047,19.496,18.9937,19.0415,597320.0],["2022-04-18",19.0655,19.3286,18.9219,18.9219,434520.0],["2022-04-19",18.9698,19.0415,18.0608,18.1086,838480.0],["2022-04-20",18.0608,18.4914,18.0129,18.1086,532300.0],["2022-04-21",18.3239,18.587,18.1564,18.2043,492520.0],["2022-04-22",18.1564,18.1804,17.6302,17.7737,473260.0],["2022-04-25",17.678,17.8694,17.367,17.8455,486820.0],["2022-04-26",17.8455,17.9172,17.2474,17.2474,379080.0],["2022-04-27",17.2713,17.6302,17.08,17.5823,909760.0],["2022-04-28",17.5823,18.276,17.1996,17.9172,827520.0],["2022-04-29",17.8933,18.0368,17.4149,17.5584,759600.0],["2022-05-02",17.6062,17.8455,17.367,17.7258,583300.0],["2022-05-03",17.8215,18.3,17.8215,17.989,733260.0],["2022-05-04",18.0847,18.3239,17.7976,18.3,607660.0],["2022-05-05",18.1804,18.2521,17.9412,18.1086,627100.0],["2022-05-06",18.1325,18.3478,17.9172,18.2043,609380.0],["2022-05-09",18.0847,18.1804,17.7019,17.8455,536920.0],["2022-05-10",17.9651,18.1564,17.5345,17.8215,606360.0],["2022-05-11",17.9172,18.1804,17.7498,17.9411,548340.0],["2022-05-12",17.9411,17.989,17.4149,17.7976,600960.0],["2022-05-13",17.8461,18.3311,17.7249,18.3311,538020.0],["2022-05-16",18.3068,18.5493,18.1128,18.3796,462620.0],["2022-05-17",18.4281,18.4281,18.1128,18.2583,564040.0],["2022-05-18",18.1856,18.2583,17.9189,17.9673,409140.0],["2022-05-19",17.7976,17.9916,17.7006,17.7491,476240.0],["2022-05-20",17.8946,17.9916,17.4824,17.7734,445020.0],["2022-05-23",17.8461,18.1856,17.8219,18.0643,671640.0],["2022-05-24",18.0401,18.2098,17.8219,18.1371,658640.0],["2022-05-25",18.0401,18.2826,17.9189,18.1128,621760.0],["2022-05-26",18.2583,18.4523,18.1856,18.2341,724520.0],["2022-05-27",18.1856,18.4281,18.0886,18.3553,435880.0],["2022-05-31",18.4281,18.4523,18.1613,18.3311,737120.0],["2022-06-01",18.5735,18.5735,18.1613,18.4523,514100.0],["2022-06-02",18.4038,18.5735,18.3068,18.4523,470600.0],["2022-06-03",18.5008,18.5735,18.2341,18.4765,389560.0],["2022-06-06",18.5735,18.6705,18.3796,18.4038,610660.0],["2022-06-07",18.3068,18.525,18.2341,18.525,433240.0],["2022-06-08",18.5008,18.5735,18.2826,18.428,486600.0],["2022-06-09",18.5493,18.7433,18.4281,18.4523,572720.0],["2022-06-10",18.3796,18.4765,17.9431,18.1613,763440.0],["2022-06-13",17.9916,17.9916,16.5852,16.6337,1661980.0],["2022-06-14",16.8306,16.8306,15.5511,15.6495,1047820.0],["2022-06-15",15.6003,15.8463,15.1328,15.5511,836940.0],["2022-06-16",15.1082,15.182,14.0993,14.1239,1026200.0],["2022-06-17",14.1485,14.7391,13.7056,14.6406,1780540.0],["2022-06-21",14.8867,15.3788,14.8867,15.1574,683380.0],["2022-06-22",14.9605,15.5019,14.9113,15.3542,573220.0],["2022-06-23",15.3542,16.0432,15.3542,15.994,483880.0],["2022-06-24",16.117,17.0028,16.0432,16.7322,863300.0],["2022-06-27",16.8798,17.1751,16.5845,16.8306,498380.0],["2022-06-28",17.0028,17.1997,16.7814,16.9536,473300.0],["2022-06-29",16.929,17.0274,16.4369,16.9782,396060.0],["2022-06-30",16.8552,17.4704,16.7076,17.3227,561480.0],["2022-07-01",17.3227,17.864,17.2489,17.7902,600080.0],["2022-07-05",17.6426,17.8148,17.2735,17.8148,635600.0],["2022-07-06",17.864,18.0855,17.3473,17.3719,449580.0],["2022-07-07",17.4703,17.8148,17.4703,17.6672,424240.0],["2022-07-08",17.6672,17.7164,17.2243,17.5196,524560.0],["2022-07-11",17.5196,17.5688,17.2489,17.2981,414880.0],["2022-07-12",17.3473,17.495,17.2489,17.2981,543620.0],["2022-07-13",17.2735,17.5934,16.9536,17.5688,536160.0],["2022-07-14",17.3442,17.3941,16.7203,16.87,830800.0],["2022-07-15",17.0946,17.3691,16.4458,17.3192,453740.0],["2022-07-18",17.3192,17.3941,16.5456,16.8201,620600.0],["2022-07-19",16.7952,17.5189,16.7952,17.3192,422080.0],["2022-07-20",17.2693,17.7435,17.2693,17.6436,450280.0],["2022-07-21",17.444,17.9182,17.1695,17.9182,446160.0],["2022-07-22",17.8932,18.0679,17.5937,17.7684,577540.0],["2022-07-25",17.8183,17.8932,17.469,17.7185,436720.0],["2022-07-26",17.6187,17.9681,17.5937,17.8433,380340.0],["2022-07-27",17.9431,18.4422,17.8433,18.4173,514480.0],["2022-07-28",18.3923,19.4654,18.3174,19.4654,1392160.0],["2022-07-29",19.4654,19.9146,19.2658,19.6401,911140.0],["2022-08-01",19.69,19.9146,19.3406,19.7649,832380.0],["2022-08-02",19.665,19.69,19.116,19.141,685360.0],["2022-08-03",19.3406,19.4155,19.2158,19.2158,505600.0],["2022-08-04",19.2658,19.3406,18.8914,18.9663,582860.0],["2022-08-05",18.9413,19.0162,18.7417,18.8415,529820.0],["2022-08-08",19.116,19.3157,19.0412,19.2907,615500.0],["2022-08-09",19.2907,19.3157,19.0412,19.0911,571880.0],["2022-08-10",19.3656,19.4654,19.2408,19.3157,641380.0],["2022-08-11",19.5403,19.715,19.2408,19.2907,737380.0],["2022-08-12",19.3666,19.4677,19.0126,19.1896,715400.0],["2022-08-15",19.0885,19.0885,18.7851,18.962,1034600.0],["2022-08-16",18.9368,19.0632,18.7598,19.0126,502280.0],["2022-08-17",18.7851,18.9115,18.5828,18.8356,377440.0],["2022-08-18",18.8103,18.8103,18.6334,18.7598,448280.0],["2022-08-19",18.5828,18.6586,18.3553,18.5322,449040.0],["2022-08-22",18.2794,18.3553,17.8496,17.8496,526100.0],["2022-08-23",18.0013,18.4058,17.9507,18.3553,593560.0],["2022-08-24",18.3553,18.4311,18.1783,18.2794,497300.0],["2022-08-25",18.4058,18.7345,18.3805,18.6081,388760.0],["2022-08-26",18.6081,18.7092,18.33,18.507,477900.0],["2022-08-29",18.5069,18.5069,18.2288,18.2288,501320.0],["2022-08-30",18.3805,18.4564,17.8243,17.8243,499180.0],["2022-08-31",17.9002,18.1783,17.6726,17.9507,498920.0],["2022-09-01",17.9254,17.976,17.2428,17.6979,688780.0],["2022-09-02",17.9254,18.1277,17.7485,17.8243,433820.0],["2022-09-06",18.1024,18.1783,17.5715,17.799,602060.0],["2022-09-07",17.7738,18.0771,17.6221,18.0519,618260.0],["2022-09-08",17.9254,18.1277,17.7232,18.0771,506360.0],["2022-09-09",18.1783,18.2794,18.1024,18.2036,466600.0],["2022-09-12",18.33,18.4564,17.8243,17.9002,803860.0],["2022-09-13",17.7485,17.7738,17.4451,17.4956,752240.0],["2022-09-14",17.5726,17.6752,17.393,17.5469,664560.0],["2022-09-15",17.47,17.8035,16.9313,16.9313,698980.0],["2022-09-16",16.726,16.8543,16.4952,16.803,1496100.0],["2022-09-19",16.7004,16.9569,16.5721,16.8287,413160.0],["2022-09-20",16.7004,16.7773,16.5208,16.5978,354900.0],["2022-09-21",16.7517,16.88,16.4438,16.4695,344640.0],["2022-09-22",16.4438,16.4695,15.9051,16.1104,828580.0],["2022-09-23",15.9051,15.9821,15.1868,15.4177,719980.0],["2022-09-26",15.2638,15.5203,13.7246,13.8272,1464900.0],["2022-09-27",14.3916,14.3916,13.2115,13.5707,1488900.0],["2022-09-28",13.8272,14.1094,13.4167,13.6989,927300.0],["2022-09-29",13.5194,13.5963,12.1084,12.3393,1293340.0],["2022-09-30",12.5189,12.878,12.3906,12.4932,1108240.0],["2022-10-03",12.7241,12.955,11.7236,12.5445,1419420.0],["2022-10-04",12.8267,13.8785,12.7498,13.8785,1614040.0],["2022-10-05",13.622,13.622,12.6215,13.2115,1173440.0],["2022-10-06",13.1859,13.4937,12.5445,12.6471,1727320.0],["2022-10-07",12.4932,12.8267,12.288,12.4163,1908860.0],["2022-10-10",12.4932,12.5702,11.5697,11.5697,1409080.0],["2022-10-11",11.698,13.0576,11.2362,12.9293,2158060.0],["2022-10-12",12.8524,13.0833,12.0315,12.5189,1603860.0],["2022-10-13",12.2367,12.6984,12.0058,12.6728,1304200.0],["2022-10-14",12.7513,12.9346,12.2539,12.2539,1032760.0],["2022-10-17",12.411,12.8561,12.2539,12.5681,836020.0],["2022-10-18",12.7513,13.0917,12.5681,12.699,716420.0],["2022-10-19",12.5681,12.7252,12.2277,12.5419,820940.0],["2022-10-20",12.5419,12.699,12.3586,12.4633,475480.0],["2022-10-21",12.4633,12.6466,12.2277,12.5419,577360.0],["2022-10-24",12.6466,12.6466,12.2277,12.4895,619360.0],["2022-10-25",12.4371,13.1703,12.2539,12.987,981160.0],["2022-10-26",13.0917,13.4321,12.8561,13.2226,692540.0],["2022-10-27",13.6416,14.27,13.5107,13.6939,1516740.0],["2022-10-28",13.694,14.0343,13.5892,13.982,1370340.0],["2022-10-31",13.9558,14.27,13.8249,13.9296,1008040.0],["2022-11-01",14.1914,14.27,13.7463,14.0082,1074300.0],["2022-11-02",14.0082,14.3224,13.7201,13.7201,1021140.0],["2022-11-03",13.5368,13.6678,13.1965,13.5368,776560.0],["2022-11-04",13.7725,14.1914,13.7725,14.1391,785160.0],["2022-11-07",14.1653,14.3747,13.9296,14.3747,1070920.0],["2022-11-08",14.4794,14.7413,14.2962,14.5318,1470160.0],["2022-11-09",14.4795,14.6889,14.1391,14.4795,983660.0],["2022-11-10",15.0031,15.553,14.9508,15.5268,1762940.0],["2022-11-11",15.6577,15.9719,15.2911,15.9457,1313360.0],["2022-11-14",15.9457,16.0256,15.0939,15.0939,1355520.0],["2022-11-15",15.3068,15.5464,14.9874,15.1471,1204180.0],["2022-11-16",15.0672,15.0672,14.5881,14.8277,1104840.0],["2022-11-17",14.6147,14.8809,14.455,14.801,569560.0],["2022-11-18",14.8809,15.1205,14.5881,14.8543,746940.0],["2022-11-21",14.8543,15.2536,14.8277,15.0939,537560.0],["2022-11-22",15.1737,15.3068,15.014,15.1471,604320.0],["2022-11-23",15.2004,15.4932,15.0406,15.3335,515000.0],["2022-11-25",15.4133,15.7061,15.4133,15.6795,374160.0],["2022-11-28",15.6529,15.7594,15.4133,15.4666,699280.0],["2022-11-29",15.4133,15.4666,15.2536,15.4399,711340.0],["2022-11-30",15.3601,15.7061,15.1471,15.6529,1265740.0],["2022-12-01",15.7594,16.1055,15.7328,15.8126,1048300.0],["2022-12-02",15.7061,15.8126,15.4133,15.7594,933980.0],["2022-12-05",15.786,15.786,15.4666,15.5198,865740.0],["2022-12-06",15.5464,15.573,15.2004,15.3601,856500.0],["2022-12-07",15.3335,15.6529,15.1737,15.5997,657660.0],["2022-12-08",15.6263,15.8126,15.573,15.7061,660260.0],["2022-12-09",15.7061,16.0256,15.4932,15.7061,1987920.0],["2022-12-12",15.8659,15.8659,15.4399,15.7061,957780.0],["2022-12-13",16.0522,16.3184,15.5464,15.573,2150040.0],["2022-12-14",15.546,15.7897,15.3022,15.6814,921580.0],["2022-12-15",15.573,15.9251,15.3835,15.7626,926340.0],["2022-12-16",15.5189,15.6001,15.3293,15.3564,3007360.0],["2022-12-19",15.3022,15.573,15.0855,15.546,902100.0],["2022-12-20",15.4647,15.5189,15.1397,15.3835,781140.0],["2022-12-21",15.573,15.8439,15.546,15.6272,1004000.0],["2022-12-22",15.546,15.8439,15.3835,15.8439,660260.0],["2022-12-23",15.7897,15.9522,15.7626,15.9522,538920.0],["2022-12-27",15.8439,15.8439,15.573,15.6272,661860.0],["2022-12-28",15.6272,15.7085,15.0855,15.1397,837780.0],["2022-12-29",15.3022,15.6543,15.1668,15.4105,719920.0],["2022-12-30",15.3022,15.4105,15.1397,15.248,639660.0],["2023-01-03",15.4105,15.8439,15.3835,15.6814,700340.0],["2023-01-04",15.7355,16.0064,15.573,15.6272,1525660.0],["2023-01-05",15.6272,15.7085,15.4105,15.4376,1068620.0],["2023-01-06",15.4918,15.7085,15.1939,15.6543,1068180.0],["2023-01-09",15.7897,16.0605,15.7355,15.871,1215080.0],["2023-01-10",15.898,16.196,15.8168,16.1418,1157880.0],["2023-01-11",16.2501,16.6293,16.223,16.3314,1839800.0],["2023-01-12",16.4668,16.7376,16.3585,16.6293,1295420.0],["2023-01-13",16.4641,16.7394,16.3264,16.7394,1069860.0],["2023-01-17",16.6568,16.9046,16.6018,16.767,770420.0],["2023-01-18",16.822,16.9597,16.5192,16.6844,1434540.0],["2023-01-19",16.5192,16.822,16.4366,16.7119,986680.0],["2023-01-20",16.7945,16.8496,16.6293,16.822,1078600.0],["2023-01-23",16.7394,16.822,16.6568,16.7119,1121600.0],["2023-01-24",16.7119,16.9597,16.5467,16.6568,1006940.0],["2023-01-25",16.5742,16.6568,16.4916,16.5467,870540.0],["2023-01-26",16.6568,17.0973,16.6293,16.822,1790480.0],["2023-01-27",16.822,17.1799,16.822,17.0973,1290220.0],["2023-01-30",17.0148,17.0698,16.7945,16.9597,996160.0],["2023-01-31",17.0973,17.4277,17.0423,17.2901,1632040.0],["2023-02-01",17.3451,17.9508,17.235,17.8132,1875540.0],["2023-02-02",18.1436,18.3913,17.7581,17.8958,1799060.0],["2023-02-03",17.7306,17.8132,17.5654,17.6755,1747720.0],["2023-02-06",17.5103,17.5929,16.9322,16.9872,1573080.0],["2023-02-07",17.0147,17.0423,16.6844,17.0423,2266640.0],["2023-02-08",17.0423,17.1524,16.8496,16.9872,1416560.0],["2023-02-09",17.2075,17.4277,16.6568,16.7119,1929180.0],["2023-02-10",16.6568,16.9321,16.6568,16.7394,1313820.0],["2023-02-13",16.8771,17.0148,16.7394,16.9597,1338820.0],["2023-02-14",16.9317,16.9317,16.344,16.5959,2033780.0],["2023-02-15",16.2041,16.2041,15.8962,16.0641,2432940.0],["2023-02-16",15.9522,16.5119,15.6163,16.4279,1552080.0],["2023-02-17",16.372,16.4559,16.1201,16.4279,1383200.0],["2023-02-21",16.1761,16.2041,15.6163,15.7563,1674100.0],["2023-02-22",15.7563,15.9522,15.7283,15.8122,979640.0],["2023-02-23",15.9522,16.0361,15.7563,15.9522,947600.0],["2023-02-24",15.7563,15.9242,15.6723,15.7283,1146600.0],["2023-02-27",15.9242,16.0081,15.1965,15.1965,1695940.0],["2023-02-28",15.1686,15.3085,15.1406,15.1965,1259480.0],["2023-03-01",15.2245,15.2525,14.6928,14.7488,1358960.0],["2023-03-02",14.6928,14.7208,14.357,14.6648,1389360.0],["2023-03-03",14.7768,15.1126,14.6648,14.9727,950920.0],["2023-03-06",15.1686,15.3365,15.0286,15.0286,1013440.0],["2023-03-07",15.0286,15.1965,14.9167,14.9727,916660.0],["2023-03-08",15.0286,15.1126,14.8047,15.0286,1023900.0],["2023-03-09",15.0846,15.1126,14.6088,14.6368,1052520.0],["2023-03-10",14.6088,14.6648,14.0491,14.1331,1935540.0],["2023-03-13",14.0211,14.4689,13.4894,14.329,2484680.0],["2023-03-14",14.4427,15.125,14.3574,14.4996,1841480.0],["2023-03-15",14.2437,14.5564,13.9594,14.2721,1549000.0],["2023-03-16",14.1868,14.4143,13.9309,14.2721,1706180.0],["2023-03-17",14.2152,14.329,13.5613,13.5898,3924700.0],["2023-03-20",13.6466,13.9309,13.5614,13.6751,1260380.0],["2023-03-21",13.8457,14.0731,13.8172,13.8741,1123180.0],["2023-03-22",13.8172,14.0731,13.6466,13.6751,1011960.0],["2023-03-23",13.8172,14.13,13.5045,13.6182,909400.0],["2023-03-24",13.5898,14.2721,13.4192,14.2721,1102400.0],["2023-03-27",14.329,14.6417,14.2153,14.6133,995960.0],["2023-03-28",14.5564,14.6133,14.1584,14.1868,953360.0],["2023-03-29",14.3858,14.4711,14.3005,14.4143,648100.0],["2023-03-30",14.5848,14.6417,14.329,14.528,666960.0],["2023-03-31",14.6133,14.926,14.4996,14.926,832580.0],["2023-04-03",14.8692,15.0682,14.6986,14.8692,755280.0],["2023-04-04",14.9829,15.0682,14.7839,15.0397,808120.0],["2023-04-05",15.0113,15.4093,14.9544,15.2388,831080.0],["2023-04-06",15.324,15.3525,15.2103,15.2672,633280.0],["2023-04-10",15.2387,15.2672,14.4996,14.926,1409680.0],["2023-04-11",15.0113,15.0966,14.7554,14.8976,1013960.0],["2023-04-12",15.0682,15.2388,14.926,15.125,880340.0],["2023-04-13",15.0397,15.125,14.727,14.926,1550140.0],["2023-04-14",14.9549,15.0992,14.6662,14.8105,750620.0],["2023-04-17",14.8394,15.0415,14.6084,15.0126,706760.0],["2023-04-18",14.926,14.9549,14.6951,14.7528,524820.0],["2023-04-19",14.6373,14.926,14.5796,14.8105,500080.0],["2023-04-20",14.6951,14.8394,14.6084,14.8394,469180.0],["2023-04-21",14.8105,15.0126,14.6373,15.0126,514880.0],["2023-04-24",14.926,15.0126,14.6373,14.8394,724740.0],["2023-04-25",14.8105,14.926,14.493,14.5218,777900.0],["2023-04-26",14.5796,14.695,14.3775,14.4063,932240.0],["2023-04-27",14.493,14.8105,14.4352,14.6951,886040.0],["2023-04-28",14.7528,14.9549,14.6662,14.7239,1241420.0],["2023-05-01",14.7239,14.7817,14.4352,14.4641,965980.0],["2023-05-02",14.5507,14.5796,13.7423,14.1176,2204420.0],["2023-05-03",14.1754,14.695,14.1176,14.3775,1080400.0],["2023-05-04",14.4063,14.4352,14.0022,14.2331,1248240.0],["2023-05-05",14.4352,14.7817,14.4063,14.6951,921360.0],["2023-05-08",14.6662,14.9549,14.6373,14.8971,793760.0],["2023-05-09",14.7528,14.8105,14.6662,14.6662,809520.0],["2023-05-10",14.7528,14.8683,14.5796,14.7239,1145320.0],["2023-05-11",14.6084,14.6951,14.3775,14.6662,982880.0],["2023-05-12",14.6955,14.7542,14.4022,14.4315,748700.0],["2023-05-15",14.4609,14.6369,14.3142,14.3142,907440.0],["2023-05-16",14.2262,14.3142,13.9622,13.9622,1027180.0],["2023-05-17",14.0502,14.3729,14.0209,14.2262,850860.0],["2023-05-18",14.1089,14.4022,14.1089,14.3729,658580.0],["2023-05-19",14.4609,14.4902,14.0795,14.1382,676460.0],["2023-05-22",14.1969,14.2849,13.9915,14.1382,737420.0],["2023-05-23",14.2262,14.5782,14.1675,14.1969,923460.0],["2023-05-24",14.1675,14.1969,13.8155,13.9035,842480.0],["2023-05-25",13.9622,13.9622,13.1996,13.4636,1739620.0],["2023-05-26",13.3756,14.0502,13.1409,14.0209,1108660.0],["2023-05-30",14.2262,14.8422,14.1675,14.8128,1329000.0],["2023-05-31",14.6662,14.8128,14.5488,14.7248,1076500.0],["2023-06-01",14.8128,15.0475,14.7542,15.0182,1271300.0],["2023-06-02",15.0475,15.2822,14.9595,15.1062,1036040.0],["2023-06-05",15.0182,15.0768,14.7248,15.0475,879560.0],["2023-06-06",14.9595,15.2235,14.8422,14.8422,2191360.0],["2023-06-07",14.9595,15.1648,14.9008,14.9595,1100160.0],["2023-06-08",15.0768,15.1942,14.9008,14.9595,1667860.0],["2023-06-09",14.9008,15.0768,14.8715,15.0475,709520.0],["2023-06-12",15.0475,15.3408,15.0182,15.3115,1110300.0],["2023-06-13",15.3702,15.5462,15.3115,15.4288,1187680.0],["2023-06-14",15.4586,15.6075,15.2203,15.2799,1223600.0],["2023-06-15",15.3097,15.6969,15.2799,15.5182,1284300.0],["2023-06-16",15.6373,15.6969,15.3395,15.4884,2459580.0],["2023-06-20",15.4884,15.5777,15.3395,15.5777,921460.0],["2023-06-21",15.5182,15.7565,15.4288,15.6373,1058080.0],["2023-06-22",15.6373,15.6373,15.4288,15.5182,610800.0],["2023-06-23",15.4884,15.4884,15.1012,15.1608,1881480.0],["2023-06-26",15.2203,15.6075,15.1905,15.4884,1153600.0],["2023-06-27",15.548,15.9054,15.4884,15.8458,819080.0],["2023-06-28",15.8458,16.0841,15.816,16.0245,608140.0],["2023-06-29",16.0841,16.0841,15.816,15.9054,748880.0],["2023-06-30",16.0245,16.0543,15.7565,15.8756,1023680.0],["2023-07-03",15.9054,16.0245,15.7862,15.816,461320.0],["2023-07-05",15.8458,15.8756,15.3693,15.4288,1450760.0],["2023-07-06",15.3395,15.399,14.8033,15.0416,1601600.0],["2023-07-07",15.0416,15.5777,15.0416,15.399,1250180.0],["2023-07-10",15.399,15.548,15.3097,15.399,3578800.0],["2023-07-11",15.4884,15.5182,15.2203,15.2203,2764840.0],["2023-07-12",15.4288,15.6373,15.0714,15.4586,5592520.0],["2023-07-13",15.5182,15.816,15.4884,15.6075,2106540.0],["2023-07-14",15.668,15.668,15.2143,15.2143,1545840.0],["2023-07-17",15.2143,15.2446,15.0328,15.0631,1486780.0],["2023-07-18",15.0933,15.3353,15.0933,15.3051,1086260.0],["2023-07-19",15.3656,15.6075,15.3353,15.547,979060.0],["2023-07-20",15.5168,15.5773,15.3353,15.3353,964700.0],["2023-07-21",15.3958,15.4865,15.3051,15.3958,735540.0],["2023-07-24",15.4261,15.6378,15.3051,15.6075,1307000.0],["2023-07-25",15.547,15.789,15.5168,15.668,1263000.0],["2023-07-26",15.6983,15.9403,15.6378,15.6983,1192100.0],["2023-07-27",15.7285,16.273,15.6075,15.6983,2301420.0],["2023-07-28",15.789,15.8798,15.4865,15.6075,1734820.0],["2023-07-31",15.668,15.7588,15.4563,15.4563,1963100.0],["2023-08-01",15.547,15.6378,15.4261,15.5168,1112940.0],["2023-08-02",15.3958,15.426,15.1841,15.426,1491220.0],["2023-08-03",15.3051,15.4261,15.1236,15.1841,2184940.0],["2023-08-04",15.2446,15.547,15.2446,15.4563,1372980.0],["2023-08-07",15.4865,15.547,15.3051,15.3958,1228780.0],["2023-08-08",15.3051,15.3958,15.1841,15.3656,1242900.0],["2023-08-09",15.3656,15.4865,15.3353,15.4563,1471700.0],["2023-08-10",15.547,15.547,15.2446,15.3051,1371400.0],["2023-08-11",15.3353,15.3656,15.2143,15.3051,1450500.0],["2023-08-14",15.3665,15.428,14.967,14.9977,2072020.0],["2023-08-15",14.967,15.0285,14.7519,14.8133,1161680.0],["2023-08-16",14.7519,14.9055,14.6289,14.6597,901100.0],["2023-08-17",14.7519,14.9055,14.3831,14.4138,1184940.0],["2023-08-18",14.2909,14.4753,14.1987,14.2601,1102100.0],["2023-08-21",14.3216,14.3216,14.0143,14.2294,1017200.0],["2023-08-22",14.3831,14.4138,14.1372,14.3216,1283820.0],["2023-08-23",14.3523,14.7519,14.2909,14.7519,977780.0],["2023-08-24",14.7826,14.9363,14.6597,14.8133,728500.0],["2023-08-25",14.8748,14.9977,14.6904,14.9363,811520.0],["2023-08-28",15.0285,15.5202,14.967,15.428,1856180.0],["2023-08-29",15.3665,15.6124,15.2743,15.5817,1557080.0],["2023-08-30",14.6904,15.1514,14.6289,15.0592,3269780.0],["2023-08-31",15.1207,15.2129,15.0285,15.0899,1513560.0],["2023-09-01",15.1514,15.2436,15.0899,15.1514,1027580.0],["2023-09-05",15.1207,15.1207,14.9055,14.967,1116560.0],["2023-09-06",14.9055,15.0285,14.7826,14.9977,999340.0],["2023-09-07",14.9055,15.0592,14.6904,14.8133,1246720.0],["2023-09-08",14.7826,15.0285,14.7519,14.8441,1175660.0],["2023-09-11",14.8748,15.1514,14.8133,15.0592,1250580.0],["2023-09-12",15.0592,15.2743,14.9977,14.9977,1042920.0],["2023-09-13",15.0592,15.2129,14.9977,15.0592,1194040.0],["2023-09-14",15.0592,15.3091,15.028,15.2154,1402000.0],["2023-09-15",15.2467,15.3716,14.9655,15.3091,4200900.0],["2023-09-18",15.2467,15.2779,15.0904,15.2154,1820560.0],["2023-09-19",15.2154,15.5278,15.0592,15.1217,1683920.0],["2023-09-20",15.1217,15.1842,14.9655,14.9967,883260.0],["2023-09-21",14.9342,14.9655,14.3718,14.4031,1300880.0],["2023-09-22",14.4031,14.5905,14.2469,14.4656,925240.0],["2023-09-25",14.4031,14.4656,13.9969,14.0594,1227700.0],["2023-09-26",13.9969,13.9969,13.4346,13.497,2524040.0],["2023-09-27",13.497,13.5908,13.1846,13.1846,1655360.0],["2023-09-28",13.1846,13.4346,12.9034,13.1534,2076700.0],["2023-09-29",13.2159,13.5908,13.2159,13.2783,1240940.0],["2023-10-02",13.2159,13.2221,12.4598,12.7784,5244900.0],["2023-10-03",12.6472,12.6472,11.7912,11.9349,3098900.0],["2023-10-04",11.8786,11.9849,11.5037,11.6974,2439600.0],["2023-10-05",11.6662,11.8037,11.5162,11.7849,1894000.0],["2023-10-06",11.6787,11.9411,11.6287,11.7287,1543200.0],["2023-10-09",11.6349,12.2098,11.6287,12.1348,1362000.0],["2023-10-10",12.1036,12.3223,12.0973,12.1911,1087800.0],["2023-10-11",12.2286,12.3535,12.1911,12.3036,1237000.0],["2023-10-12",12.3098,12.3098,11.7474,11.9161,1858000.0],["2023-10-13",11.9736,12.0374,11.5651,11.6098,1773200.0],["2023-10-16",11.6608,11.6608,11.3609,11.463,1540200.0],["2023-10-17",11.3034,11.4566,11.029,11.1375,2187300.0],["2023-10-18",11.0162,11.0162,10.5184,10.5439,1917100.0],["2023-10-19",10.4099,10.5503,9.8737,9.9184,3181900.0],["2023-10-20",9.861,10.1227,9.7397,9.7397,1873500.0],["2023-10-23",9.5865,9.8546,9.2163,9.6759,2132600.0],["2023-10-24",9.4397,9.6567,9.4142,9.5418,2163800.0],["2023-10-25",9.5099,9.5738,9.0759,9.0759,2072000.0],["2023-10-26",8.993,9.2738,8.6994,8.8781,3608800.0],["2023-10-27",8.827,8.9164,8.6611,8.7313,1760300.0],["2023-10-30",8.7568,8.8461,8.5015,8.6866,2030100.0],["2023-10-31",8.7504,9.4589,8.7504,9.2993,2413800.0],["2023-11-01",9.3823,9.695,9.2738,9.6759,1799900.0],["2023-11-02",9.912,10.1673,9.8227,10.0716,1928100.0],["2023-11-03",10.4035,10.5694,10.2631,10.2886,1593600.0],["2023-11-06",10.3269,10.4099,10.1354,10.3269,1555200.0],["2023-11-07",10.3269,10.6779,10.2248,10.6779,1427100.0],["2023-11-08",10.6907,10.6971,10.4609,10.6269,1143800.0],["2023-11-09",10.6971,10.7801,10.2503,10.346,1270700.0],["2023-11-10",10.4992,10.6013,10.4162,10.4418,1256300.0],["2023-11-13",10.4035,10.6269,10.2631,10.5886,1578700.0],["2023-11-14",10.8371,11.0922,10.7652,10.9679,2029000.0],["2023-11-15",10.981,10.9941,10.7586,10.9744,1463700.0],["2023-11-16",10.9548,11.1445,10.8763,10.981,1554000.0],["2023-11-17",11.0987,11.2688,11.0268,11.2557,1715000.0],["2023-11-20",11.2164,11.5173,11.0987,11.3865,1415300.0],["2023-11-21",11.3276,11.478,11.3276,11.3799,923300.0],["2023-11-22",11.4715,11.5827,11.3145,11.4192,1244200.0],["2023-11-24",11.4453,11.5042,11.1445,11.1837,1220100.0],["2023-11-27",11.1968,11.2426,10.981,11.1576,1509300.0],["2023-11-28",11.1576,11.4977,11.1053,11.4061,1070500.0],["2023-11-29",11.55,11.7135,11.5107,11.5631,1117300.0],["2023-11-30",11.6285,11.6808,11.4977,11.5107,1159000.0],["2023-12-01",11.5173,12.0928,11.465,12.0928,1589500.0],["2023-12-04",12.0863,12.3675,12.047,12.3479,1839800.0],["2023-12-05",12.3413,12.4198,12.2759,12.3479,1476900.0],["2023-12-06",12.4264,12.5376,12.0863,12.1255,1837900.0],["2023-12-07",12.1648,12.3152,12.1124,12.3021,1270100.0],["2023-12-08",12.2563,12.5376,12.2171,12.4918,1495200.0],["2023-12-11",12.446,12.5572,12.2629,12.3479,1897400.0],["2023-12-12",12.4002,12.603,12.2629,12.4722,1430600.0],["2023-12-13",12.5441,13.1262,12.3806,12.9692,2656200.0],["2023-12-14",12.4619,13.383,12.3685,13.2429,3910800.0],["2023-12-15",12.9358,13.1227,12.8557,12.8758,3879700.0],["2023-12-18",12.5487,12.829,12.522,12.6221,2599000.0],["2023-12-19",12.6822,12.8023,12.6154,12.7556,1399400.0],["2023-12-20",12.7423,13.0026,12.6555,12.6755,1436000.0],["2023-12-21",12.7823,13.036,12.7089,13.036,1202300.0],["2023-12-22",13.076,13.2295,13.0426,13.096,949300.0],["2023-12-26",13.1227,13.3163,13.1161,13.2028,997800.0],["2023-12-27",13.2362,13.383,13.1628,13.2963,910000.0],["2023-12-28",13.2362,13.3096,13.1561,13.2295,854700.0],["2023-12-29",13.1428,13.1628,12.8824,12.8958,1252800.0],["2024-01-02",12.8224,12.8224,12.4552,12.6021,1562900.0],["2024-01-03",12.4352,12.4819,12.1883,12.4352,1428500.0],["2024-01-04",12.4619,12.542,12.3351,12.3418,1350200.0],["2024-01-05",12.3217,12.6555,12.2617,12.6555,1124800.0],["2024-01-08",12.6488,13.1094,12.5754,13.1027,1107800.0],["2024-01-09",13.0226,13.3096,12.9091,13.2829,1419700.0],["2024-01-10",13.323,13.4298,13.1895,13.3363,1181800.0],["2024-01-11",13.323,13.3296,12.9625,13.1761,1589000.0],["2024-01-12",13.2234,13.4464,13.1761,13.3721,1025500.0],["2024-01-16",13.2099,13.2707,12.9734,13.1491,944500.0],["2024-01-17",13.0072,13.291,12.8518,12.9126,1197400.0],["2024-01-18",12.9599,13.0613,12.6761,12.8653,1047100.0],["2024-01-19",12.9464,12.9464,12.6626,12.8585,1158900.0],["2024-01-22",12.9531,13.0883,12.7302,12.845,1099100.0],["2024-01-23",12.9058,13.1356,12.7504,13.1153,1535700.0],["2024-01-24",13.2505,13.318,13.1153,13.1491,926600.0],["2024-01-25",13.264,13.4261,13.1626,13.4194,889300.0],["2024-01-26",13.4194,13.5545,13.3586,13.4194,932300.0],["2024-01-29",13.4261,13.737,13.4261,13.7032,1198600.0],["2024-01-30",13.6288,13.6491,13.1356,13.1356,1399400.0],["2024-01-31",13.1221,13.3315,12.8721,12.8721,1300300.0],["2024-02-01",12.9396,13.2775,12.7099,13.2234,1468200.0],["2024-02-02",13.0004,13.1761,12.8585,13.0545,1001300.0],["2024-02-05",12.8788,12.8856,12.3788,12.7031,1645200.0],["2024-02-06",12.6896,12.8585,12.6018,12.7369,1057200.0],["2024-02-07",12.818,12.8315,12.3991,12.4937,1213000.0],["2024-02-08",12.5275,12.6491,12.4193,12.541,1189600.0],["2024-02-09",12.5815,12.7842,12.5342,12.7369,1040100.0],["2024-02-12",12.7775,13.068,12.7504,13.014,1018300.0],["2024-02-13",12.7302,12.7707,12.4329,12.4396,1925600.0],["2024-02-14",12.5971,12.6313,12.3438,12.5081,1149400.0],["2024-02-15",12.556,13.2132,12.556,13.2064,2370700.0],["2024-02-16",13.0284,13.2885,12.9257,13.09,1239300.0],["2024-02-20",12.9668,13.0626,12.8093,12.8709,1085300.0],["2024-02-21",12.8093,12.9462,12.7614,12.9257,687700.0],["2024-02-22",12.8915,13.0421,12.823,12.9531,811100.0],["2024-02-23",12.9805,13.1242,12.8983,13.0215,699200.0],["2024-02-26",13.0079,13.1448,12.8915,12.8915,784600.0],["2024-02-27",13.0079,13.1037,12.912,13.0695,844700.0],["2024-02-28",12.9668,13.0832,12.9052,13.0352,683300.0],["2024-02-29",13.179,13.5829,13.1379,13.5556,1325000.0],["2024-03-01",13.5555,13.6651,13.4186,13.5076,962400.0],["2024-03-04",13.5008,13.5419,13.1927,13.2269,1114900.0],["2024-03-05",13.2132,13.3228,12.9873,13.1585,1780000.0],["2024-03-06",13.3296,13.3707,13.2269,13.2269,835600.0],["2024-03-07",13.3296,13.3844,13.2338,13.2543,920100.0],["2024-03-08",13.3639,13.535,13.268,13.3365,718100.0],["2024-03-11",13.3022,13.5076,13.2817,13.4665,1010700.0],["2024-03-12",13.4323,13.5282,13.2954,13.5213,1031100.0],["2024-03-13",13.5419,13.7267,13.535,13.5761,1520300.0],["2024-03-14",13.4444,13.5206,12.9177,12.9732,1926100.0],["2024-03-15",12.8484,13.0563,12.8346,13.0148,2183200.0],["2024-03-18",13.0494,13.0841,12.8761,12.9524,1106800.0],["2024-03-19",12.9177,13.0979,12.8554,13.091,860400.0],["2024-03-20",13.0979,13.4721,13.0078,13.3751,931900.0],["2024-03-21",13.389,13.5068,13.292,13.4652,750700.0],["2024-03-22",13.5068,13.5414,13.3197,13.3335,596200.0],["2024-03-25",13.3474,13.5484,13.2781,13.3058,824200.0],["2024-03-26",13.4306,13.4306,13.1603,13.1811,752100.0],["2024-03-27",13.2642,13.6038,13.2296,13.59,1185500.0],["2024-03-28",13.5899,13.7286,13.5414,13.7008,911300.0],["2024-04-01",13.6523,13.6731,13.5692,13.5969,845500.0],["2024-04-02",13.486,13.5692,13.389,13.4098,1173300.0],["2024-04-03",13.3751,13.4791,13.2989,13.4028,785100.0],["2024-04-04",13.5622,13.7078,13.3474,13.3682,939400.0],["2024-04-05",13.3197,13.486,13.2434,13.4791,712900.0],["2024-04-08",13.5137,13.6246,13.382,13.4999,833400.0],["2024-04-09",13.5276,13.7563,13.4999,13.7078,1411800.0],["2024-04-10",13.4306,13.4306,12.7168,12.8276,3041800.0],["2024-04-11",12.9524,13.0217,12.6336,13.0009,1920500.0],["2024-04-12",12.9096,13.1132,12.8394,12.9307,858300.0],["2024-04-15",12.9588,12.9728,12.341,12.5095,1705500.0],["2024-04-16",12.3972,12.3972,12.1796,12.1866,1079600.0],["2024-04-17",12.2849,12.4463,12.2498,12.2919,757000.0],["2024-04-18",12.4112,12.5165,12.3129,12.4323,869200.0],["2024-04-19",12.4744,12.7903,12.4323,12.7552,972100.0],["2024-04-22",12.7622,12.9377,12.7201,12.8956,777200.0],["2024-04-23",12.8605,13.3589,12.8254,13.3308,1189400.0],["2024-04-24",13.1974,13.2747,13.0641,13.1483,1150700.0],["2024-04-25",12.9237,13.0781,12.7482,12.7833,1643400.0],["2024-04-26",12.8324,13.1834,12.678,13.0009,1604200.0],["2024-04-29",13.0571,13.3098,12.9869,12.9869,1639600.0],["2024-04-30",12.9167,12.9798,12.699,12.7552,897100.0],["2024-05-01",12.7903,13.3449,12.7412,13.0781,1442200.0],["2024-05-02",13.2817,13.2887,13.0641,13.2185,737900.0],["2024-05-03",13.4291,13.5835,13.2887,13.3519,1005000.0],["2024-05-06",13.4431,13.5063,13.4151,13.5063,778400.0],["2024-05-07",13.5133,13.6186,13.3378,13.3378,952800.0],["2024-05-08",13.2115,13.4642,13.1764,13.394,593800.0],["2024-05-09",13.4221,13.6046,13.4221,13.5835,825300.0],["2024-05-10",13.6046,13.6537,13.4853,13.5906,981800.0],["2024-05-13",13.6748,13.6888,13.4853,13.5063,1161600.0],["2024-05-14",13.613,13.6556,13.5063,13.5845,863200.0],["2024-05-15",13.7054,13.7907,13.5419,13.6414,1282300.0],["2024-05-16",13.6343,13.748,13.5987,13.6556,800600.0],["2024-05-17",13.6769,13.6911,13.6058,13.6485,529500.0],["2024-05-20",13.6272,13.7551,13.6058,13.6911,822100.0],["2024-05-21",13.684,13.748,13.6627,13.6911,500600.0],["2024-05-22",13.6627,13.7196,13.4992,13.5063,579500.0],["2024-05-23",13.5845,13.5845,13.2149,13.2575,826100.0],["2024-05-24",13.357,13.4992,13.2575,13.4921,918700.0],["2024-05-28",13.549,13.6272,13.4708,13.5063,988100.0],["2024-05-29",13.3286,13.3855,13.2504,13.3215,591800.0],["2024-05-30",13.4495,13.5916,13.421,13.5632,581300.0],["2024-05-31",13.684,13.7693,13.6058,13.748,822500.0],["2024-06-03",13.8049,13.9186,13.6911,13.8973,879900.0],["2024-06-04",13.8191,13.8689,13.7054,13.748,1003500.0],["2024-06-05",13.8262,14.0892,13.7836,14.0679,1133400.0],["2024-06-06",13.9257,14.0395,13.9257,13.9542,622300.0],["2024-06-07",13.8618,13.9755,13.812,13.8973,700700.0],["2024-06-10",13.812,13.8973,13.7338,13.7409,800400.0],["2024-06-11",13.6698,13.7054,13.5205,13.5205,1092600.0],["2024-06-12",13.8262,13.9399,13.7196,13.7693,1163100.0],["2024-06-13",13.812,13.9897,13.7693,13.9115,859300.0],["2024-06-14",13.8262,13.9897,13.7622,13.8902,1119400.0],["2024-06-17",13.8038,14.0413,13.7606,13.919,1022500.0],["2024-06-18",13.8326,13.9046,13.7247,13.7463,755600.0],["2024-06-20",13.7319,13.9694,13.7247,13.919,896200.0],["2024-06-21",13.883,14.1637,13.8758,14.1421,1467700.0],["2024-06-24",14.0845,14.1781,13.9981,14.0485,750800.0],["2024-06-25",14.0413,14.0989,13.9694,13.9694,591000.0],["2024-06-26",13.8974,13.9909,13.8902,13.9622,573200.0],["2024-06-27",13.9622,13.9766,13.7678,13.955,634100.0],["2024-06-28",13.9837,14.0629,13.8902,13.9478,929300.0],["2024-07-01",13.9766,14.0125,13.6815,13.7822,1043200.0],["2024-07-02",13.883,14.0773,13.8686,13.9981,890600.0],["2024-07-03",14.0269,14.0773,13.9766,14.0197,414900.0],["2024-07-05",14.0053,14.1637,13.9478,14.1637,801300.0],["2024-07-08",14.0989,14.2716,14.0485,14.1853,781100.0],["2024-07-09",14.1493,14.25,14.1277,14.1781,877400.0],["2024-07-10",14.2788,14.4659,14.2141,14.4444,1083400.0],["2024-07-11",14.5739,14.8186,14.5523,14.7466,1576500.0],["2024-07-12",14.9194,15.3224,14.869,15.2144,2329200.0],["2024-07-15",15.2144,15.3819,15.098,15.229,1448600.0],["2024-07-16",15.2945,15.7968,15.2581,15.7531,1960700.0],["2024-07-17",15.5202,15.9642,15.5056,15.7604,1537400.0],["2024-07-18",15.7022,15.8623,15.4037,15.5493,1083700.0],["2024-07-19",15.5129,15.5347,15.2508,15.36,893800.0],["2024-07-22",15.4401,15.5857,15.3309,15.5202,910100.0],["2024-07-23",15.4328,15.724,15.3891,15.542,663700.0],["2024-07-24",15.4401,15.5129,15.0252,15.0543,1255900.0],["2024-07-25",14.865,15.1271,14.5884,14.6903,1806800.0],["2024-07-26",14.9232,14.9232,14.5738,14.9014,1440300.0],["2024-07-29",15.0106,15.1853,14.8869,14.9669,2113800.0],["2024-07-30",15.047,15.0688,14.8359,14.9378,1385200.0],["2024-07-31",15.0397,15.0688,14.683,14.7049,1144700.0],["2024-08-01",14.7121,14.8213,14.5374,14.7485,984800.0],["2024-08-02",14.5302,14.8941,14.5302,14.865,1163900.0],["2024-08-05",14.3336,14.5665,13.9551,14.2826,1170500.0],["2024-08-06",14.3991,14.7413,14.2535,14.6248,978600.0],["2024-08-07",14.8505,14.9305,14.5447,14.6102,1502000.0],["2024-08-08",14.6976,14.7777,14.6102,14.7121,889300.0],["2024-08-09",14.7121,14.7922,14.5738,14.7267,1184100.0],["2024-08-12",14.7267,14.7995,14.5302,14.6248,1037900.0],["2024-08-13",14.734,14.734,14.4792,14.5374,1238400.0],["2024-08-14",14.5957,14.6175,14.5083,14.5593,1386000.0],["2024-08-15",14.6329,14.7508,14.5298,14.6624,1035700.0],["2024-08-16",14.6624,14.795,14.6256,14.7877,1261200.0],["2024-08-19",14.8098,14.8761,14.7803,14.8393,1110200.0],["2024-08-20",14.8098,14.8835,14.7214,14.854,879600.0],["2024-08-21",14.8687,15.0161,14.8171,14.9645,1167700.0],["2024-08-22",14.9571,14.9719,14.7214,14.7435,756300.0],["2024-08-23",14.795,14.935,14.7435,14.8024,1047400.0],["2024-08-26",14.9056,15.2445,14.8761,14.935,1534000.0],["2024-08-27",14.8908,15.0529,14.8908,15.0456,737500.0],["2024-08-28",15.0529,15.1119,14.8908,14.9719,670300.0],["2024-08-29",15.075,15.0971,14.9203,14.9719,648500.0],["2024-08-30",14.994,15.0898,14.9203,15.0677,745200.0],["2024-09-03",15.0161,15.0308,14.854,14.935,894700.0],["2024-09-04",14.8982,15.0382,14.8466,14.9056,838300.0],["2024-09-05",14.9866,15.0235,14.8908,14.9277,901700.0],["2024-09-06",14.9571,15.0824,14.8908,15.0456,999600.0],["2024-09-09",15.0677,15.1634,15.0161,15.0971,1280800.0],["2024-09-10",15.1782,15.2003,15.1045,15.1782,694700.0],["2024-09-11",15.1413,15.2371,15.0382,15.1708,924300.0],["2024-09-12",15.2298,15.2298,15.0824,15.1487,1003600.0],["2024-09-13",15.2666,15.3255,15.0824,15.2961,2264400.0],["2024-09-16",15.3184,15.4228,15.2439,15.4153,1764800.0],["2024-09-17",15.4228,15.475,15.3632,15.393,1482700.0],["2024-09-18",15.4303,15.6092,15.3632,15.4303,1382600.0],["2024-09-19",15.6241,15.6762,15.4377,15.5868,1507100.0],["2024-09-20",15.5644,15.7135,15.5346,15.5942,1848100.0],["2024-09-23",15.6539,15.6688,14.9755,14.9905,2146500.0],["2024-09-24",15.0575,15.2663,15.0575,15.2513,869100.0],["2024-09-25",15.2737,15.3035,15.0575,15.0799,928100.0],["2024-09-26",15.1992,15.2141,15.0724,15.1619,766700.0],["2024-09-27",15.2886,15.3482,15.1917,15.2886,949500.0],["2024-09-30",15.2886,15.3557,15.1619,15.2066,1288800.0],["2024-10-01",15.2439,15.2513,14.8041,14.8786,1877700.0],["2024-10-02",14.9159,14.9457,14.819,14.8712,1091700.0],["2024-10-03",14.8637,14.8861,14.6923,14.8115,1167800.0],["2024-10-04",14.8488,14.8935,14.6177,14.7296,1314900.0],["2024-10-07",14.9085,14.9085,14.4388,14.5432,1548900.0],["2024-10-08",14.5507,14.737,14.491,14.655,1153500.0],["2024-10-09",14.6848,14.7817,14.6028,14.6625,842200.0],["2024-10-10",14.6848,14.7594,14.6028,14.737,1070100.0],["2024-10-11",14.7594,14.7743,14.6699,14.7072,1210400.0],["2024-10-14",14.7221,14.8116,14.6625,14.7817,1575900.0],["2024-10-15",14.7817,14.91,14.7289,14.8195,1211000.0],["2024-10-16",14.8572,15.1967,14.8572,15.1816,1806800.0],["2024-10-17",15.1364,15.242,15.0986,15.1666,1004700.0],["2024-10-18",15.1892,15.3627,15.1666,15.3627,1061700.0],["2024-10-21",15.3476,15.3854,15.0534,15.0685,1014500.0],["2024-10-22",15.0911,15.0986,14.7968,14.8572,1282500.0],["2024-10-23",14.8195,14.91,14.661,14.7742,1562800.0],["2024-10-24",14.7968,14.8647,14.5101,14.8044,1846600.0],["2024-10-25",14.8949,14.9176,14.6308,14.6308,1658500.0],["2024-10-28",14.6836,14.6836,14.2083,14.412,3037100.0],["2024-10-29",14.3365,14.3818,14.0347,14.3441,2290800.0],["2024-10-30",14.3818,14.4573,14.2913,14.3441,2063800.0],["2024-10-31",14.2762,14.2988,14.1253,14.1479,1896000.0],["2024-11-01",14.2158,14.2837,13.9744,14.0272,2117500.0],["2024-11-04",13.9593,14.1555,13.8687,14.0498,1536800.0],["2024-11-05",14.0272,14.163,13.8914,14.1404,1881700.0],["2024-11-06",14.2234,14.2234,13.6725,14.1328,2512500.0],["2024-11-07",14.1705,14.4271,14.1705,14.329,2296000.0],["2024-11-08",14.3592,14.6761,14.3516,14.5705,2378600.0],["2024-11-11",14.7138,14.8346,14.5931,14.6535,1585600.0],["2024-11-12",14.6384,14.661,14.2837,14.3441,2155500.0],["2024-11-13",14.5478,14.5478,14.3215,14.3516,1984900.0],["2024-11-14",14.4346,14.4875,14.2988,14.3064,2120100.0],["2024-11-15",14.3599,14.4439,14.1688,14.3751,2049900.0],["2024-11-18",14.3293,14.4057,14.0771,14.3675,2895300.0],["2024-11-19",14.2529,14.4516,14.2529,14.3751,1791900.0],["2024-11-20",14.3369,14.3369,13.9319,14.0847,1843100.0],["2024-11-21",14.0542,14.3369,14.0312,14.2911,1374400.0],["2024-11-22",14.2911,14.3675,14.2529,14.2834,1241700.0],["2024-11-25",14.3904,14.4974,14.3751,14.3751,1458500.0],["2024-11-26",14.3599,14.3675,14.1917,14.2987,1064300.0],["2024-11-27",14.3522,14.4745,14.3446,14.3522,1224900.0],["2024-11-29",14.4057,14.4898,14.3751,14.4592,730800.0],["2024-12-02",14.4821,14.6503,14.3904,14.6121,1479600.0],["2024-12-03",14.6579,14.7038,14.5356,14.5968,1293600.0],["2024-12-04",14.6121,14.719,14.5433,14.5815,1341300.0],["2024-12-05",14.5738,14.6656,14.4745,14.5127,1686400.0],["2024-12-06",14.5891,14.8184,14.5662,14.7573,1758300.0],["2024-12-09",14.826,14.9865,14.7955,14.8719,1538000.0],["2024-12-10",14.9025,15.0095,14.8413,14.849,1350000.0],["2024-12-11",14.8795,14.933,14.742,14.8719,1453200.0],["2024-12-12",14.8719,14.956,14.7955,14.8642,1330800.0],["2024-12-13",14.8642,14.8872,14.7343,14.8107,1679600.0],["2024-12-16",14.7953,14.9732,14.7334,14.834,2157700.0],["2024-12-17",14.7488,14.9114,14.6792,14.7256,1997300.0],["2024-12-18",14.7334,14.8727,14.2768,14.2923,2191700.0],["2024-12-19",14.4548,14.625,14.3,14.331,2148700.0],["2024-12-20",14.2613,14.8727,14.2149,14.5863,7327900.0],["2024-12-23",14.5554,14.625,14.3155,14.4625,1332000.0],["2024-12-24",14.4471,14.5863,14.3929,14.5863,680800.0],["2024-12-26",14.5012,14.5864,14.4471,14.4548,1093000.0],["2024-12-27",14.4471,14.5709,14.3929,14.4625,1222400.0],["2024-12-30",14.4316,14.4393,14.2459,14.3852,2431500.0],["2024-12-31",14.4471,14.6405,14.3465,14.5941,1732000.0],["2025-01-02",14.6715,14.7721,14.5864,14.6792,1698900.0],["2025-01-03",14.7411,14.9114,14.6792,14.9114,1876600.0],["2025-01-06",14.9113,14.9655,14.6947,14.7102,2919900.0],["2025-01-07",14.7411,14.8108,14.5709,14.625,1954100.0],["2025-01-08",14.5709,14.5709,14.2923,14.5477,2055900.0],["2025-01-10",14.4316,14.5167,14.1608,14.1762,2712200.0],["2025-01-13",14.1762,14.1917,13.8744,14.0447,2674200.0],["2025-01-14",14.1453,14.2227,13.9518,13.9673,3638500.0],["2025-01-15",14.2339,14.3594,14.1634,14.179,2820700.0],["2025-01-16",14.1163,14.5163,14.1163,14.4927,2394900.0],["2025-01-17",14.5633,14.6339,14.5006,14.6339,1680000.0],["2025-01-21",14.6261,14.7829,14.5712,14.7437,2632300.0],["2025-01-22",14.6574,14.7515,14.6261,14.6261,2033100.0],["2025-01-23",14.6339,14.7045,14.4927,14.4927,1880600.0],["2025-01-24",14.5241,14.6104,14.4927,14.5163,1353700.0],["2025-01-27",14.5712,14.6966,14.5398,14.6574,2263000.0],["2025-01-28",14.5868,14.681,14.532,14.5476,2158900.0],["2025-01-29",14.6261,14.681,14.43,14.5163,1404000.0],["2025-01-30",14.6261,14.7908,14.6104,14.728,2160900.0],["2025-01-31",14.7594,14.9162,14.7045,14.7594,3553300.0],["2025-02-03",14.5084,14.8064,14.3202,14.7045,2155000.0],["2025-02-04",14.7437,14.7829,14.6025,14.7515,1935900.0],["2025-02-05",14.7829,14.9005,14.7594,14.7672,1651400.0],["2025-02-06",14.8221,14.8613,14.7594,14.8064,1420900.0],["2025-02-07",14.7829,14.8064,14.6888,14.7515,1471800.0],["2025-02-10",14.7829,14.8456,14.7594,14.8221,1776400.0],["2025-02-11",14.8221,14.9711,14.7907,14.9476,1990200.0],["2025-02-12",14.8849,14.9476,14.7515,14.83,3199300.0],["2025-02-13",14.7594,15.0888,14.5868,15.0652,3498300.0],["2025-02-14",15.0811,15.2876,14.9779,15.232,3833300.0],["2025-02-18",15.1447,15.2241,15.0096,15.0494,3700500.0],["2025-02-19",15.0017,15.1208,15.0017,15.0573,3226000.0],["2025-02-20",15.0255,15.1764,14.9699,15.0414,3097600.0],["2025-02-21",15.0732,15.1844,14.9064,15.0017,3297500.0],["2025-02-24",14.9938,15.0096,14.8032,14.8826,2832900.0],["2025-02-25",14.8826,15.0494,14.8508,14.962,4057600.0],["2025-02-26",14.9699,15.2161,14.962,15.1288,2399500.0],["2025-02-27",15.1208,15.1526,15.0096,15.0732,1877800.0],["2025-02-28",15.0652,15.2717,15.0493,15.1288,3009600.0],["2025-03-03",15.1764,15.1923,14.7873,14.8111,3277600.0],["2025-03-04",14.7396,14.8826,14.6364,14.7317,2394300.0],["2025-03-05",14.7476,14.8985,14.6761,14.8429,1765800.0],["2025-03-06",14.7714,14.8826,14.7317,14.8111,2073000.0],["2025-03-07",14.827,15.2558,14.8111,15.097,4108300.0],["2025-03-10",15.1049,15.2399,14.9779,15.0811,4200400.0],["2025-03-11",15.0811,15.1446,14.4299,14.6761,4916500.0],["2025-03-12",14.7476,14.827,14.5887,14.7476,2245800.0],["2025-03-13",14.8429,15.0096,14.6761,14.7555,2274500.0],["2025-03-14",14.8111,14.9858,14.8111,14.9302,3034200.0],["2025-03-17",14.9222,15.1072,14.9222,15.0589,2691100.0],["2025-03-18",15.0026,15.1555,14.9463,15.1233,2377500.0],["2025-03-19",15.1474,15.1876,14.9383,15.0268,2369400.0],["2025-03-20",15.0187,15.1233,14.9463,14.9785,1835900.0],["2025-03-21",14.9624,15.0348,14.89,14.9061,7357400.0],["2025-03-24",14.9704,15.0831,14.89,14.9141,2258500.0],["2025-03-25",14.9624,14.9946,14.6004,14.6085,2730600.0],["2025-03-26",14.6165,14.6326,14.1419,14.1741,4052700.0],["2025-03-27",14.166,14.3671,14.1177,14.1419,2158100.0],["2025-03-28",14.1741,14.1821,13.6431,13.7155,3116700.0],["2025-03-31",13.5788,13.7879,13.442,13.7558,2493400.0],["2025-04-01",13.8121,13.8603,13.6431,13.6994,1852900.0],["2025-04-02",13.6512,13.7236,13.3133,13.4662,3257600.0],["2025-04-03",13.1363,13.3777,13.072,13.1927,2760200.0],["2025-04-04",12.9835,12.9915,11.8734,12.1228,5591900.0],["2025-04-07",11.6401,12.6778,11.1977,11.7608,5075800.0],["2025-04-08",12.1147,12.3158,11.4229,11.5516,5550400.0],["2025-04-09",11.3103,12.163,10.6024,12.1067,6216600.0],["2025-04-10",11.9941,12.0584,10.892,11.3827,4736800.0],["2025-04-11",11.3827,11.5034,10.9885,11.3344,4305700.0],["2025-04-14",11.4953,11.7849,11.3907,11.6079,4169000.0],["2025-04-15",11.5752,11.8206,11.4689,11.6407,2972600.0],["2025-04-16",11.5507,11.6325,11.3952,11.428,3152900.0],["2025-04-17",11.428,11.8124,11.3625,11.6979,2387500.0],["2025-04-21",11.5752,11.5834,11.2071,11.5179,3121600.0],["2025-04-22",11.6325,12.0333,11.6161,12.0251,2718500.0],["2025-04-23",12.3687,12.4096,12.0497,12.1724,2382300.0],["2025-04-24",12.3932,12.5487,12.0415,12.5159,2424500.0],["2025-04-25",12.5487,13.0886,12.4669,13.0804,3035300.0],["2025-04-28",13.2358,13.4894,13.1295,13.4321,3723300.0],["2025-04-29",13.4649,13.7512,13.3013,13.6203,3514900.0],["2025-04-30",13.4976,13.5794,13.3013,13.4731,2485500.0],["2025-05-01",13.514,13.6121,13.2767,13.4158,2441200.0],["2025-05-02",13.4812,13.4894,13.1867,13.2685,3089300.0],["2025-05-05",13.1867,13.3585,13.0477,13.2195,1840700.0],["2025-05-06",13.1704,13.2113,12.9904,13.1704,1853500.0],["2025-05-07",13.1949,13.5385,13.1622,13.4731,1785900.0],["2025-05-08",13.5876,13.7921,13.514,13.7757,2046000.0],["2025-05-09",13.8248,13.8902,13.7021,13.7839,1991800.0],["2025-05-12",14.1193,14.1193,13.8739,13.8739,3582100.0],["2025-05-13",13.9066,13.9721,13.7675,13.923,2808200.0],["2025-05-14",13.9721,13.9802,13.743,13.7594,3266900.0],["2025-05-15",13.8009,13.9834,13.7677,13.9087,2753000.0],["2025-05-16",13.917,13.9917,13.8755,13.9502,2658200.0],["2025-05-19",13.7926,13.9336,13.7179,13.9253,2315500.0],["2025-05-20",13.8589,14.0083,13.8258,13.8755,2222200.0],["2025-05-21",13.7345,13.8092,13.2282,13.2365,2377300.0],["2025-05-22",13.1121,13.3278,12.9544,13.2365,1928100.0],["2025-05-23",13.0706,13.3112,13.0374,13.2614,1735300.0],["2025-05-27",13.3859,13.4108,13.1619,13.3361,1796000.0],["2025-05-28",13.278,13.4689,13.2531,13.3942,1616200.0],["2025-05-29",13.4523,13.5602,13.4025,13.5436,1528300.0],["2025-05-30",13.5519,13.5602,13.3693,13.4523,2383000.0],["2025-06-02",13.3776,13.4191,13.2697,13.3195,1621700.0],["2025-06-03",13.361,13.7013,13.2863,13.6183,2481600.0],["2025-06-04",13.6598,13.7096,13.5021,13.6764,2016700.0],["2025-06-05",13.6847,13.8341,13.6432,13.7179,1745700.0],["2025-06-06",13.8009,13.8341,13.7013,13.7262,1710500.0],["2025-06-09",13.8175,13.9336,13.7511,13.7594,2836000.0],["2025-06-10",13.8589,13.917,13.776,13.9004,2257900.0],["2025-06-11",14.0166,14.0332,13.8755,13.9502,2139400.0],["2025-06-12",13.9751,14.0498,13.8921,14.0249,2371500.0],["2025-06-13",13.9419,14.0415,13.9004,13.9004,2485500.0],["2025-06-16",13.9762,14.1109,13.8668,13.8752,2113800.0],["2025-06-17",13.8247,13.8752,13.631,13.6394,2033200.0],["2025-06-18",13.6479,14.0099,13.6058,13.951,2070000.0],["2025-06-20",14.0015,14.0857,13.8499,13.8583,4815300.0],["2025-06-23",13.7994,13.8752,13.53,13.8247,2004100.0],["2025-06-24",13.8668,13.951,13.8331,13.8668,2199400.0],["2025-06-25",13.8499,13.9762,13.7826,13.8752,1347900.0],["2025-06-26",13.9257,14.0857,13.9257,14.052,2319200.0],["2025-06-27",14.1025,14.1278,13.8331,13.9594,5807200.0],["2025-06-30",13.9594,14.1699,13.9089,14.153,2500200.0],["2025-07-01",14.1362,14.1951,14.0099,14.1025,3442600.0],["2025-07-02",14.0773,14.212,14.0773,14.1867,2594100.0],["2025-07-03",14.1867,14.2793,14.153,14.1951,2039700.0],["2025-07-07",14.1446,14.2962,13.9931,14.052,2841800.0],["2025-07-08",14.0436,14.1193,14.0015,14.0267,2288300.0],["2025-07-09",14.1278,14.2625,14.0941,14.212,2494600.0],["2025-07-10",14.2541,14.2962,14.1951,14.2541,2352700.0],["2025-07-11",14.2204,14.2877,14.1699,14.1867,3145300.0],["2025-07-14",14.2372,14.2456,13.9846,14.0941,4069800.0],["2025-07-15",14.1453,14.2308,14.0258,14.1283,2724600.0],["2025-07-16",14.1453,14.1624,13.8891,14.0941,2199200.0],["2025-07-17",14.0514,14.2906,14.0343,14.171,3767300.0],["2025-07-18",14.2478,14.2906,14.0258,14.077,1778700.0],["2025-07-21",14.1624,14.1795,13.8976,13.9318,2566600.0],["2025-07-22",13.9745,14.2649,13.9147,14.2478,2673100.0],["2025-07-23",14.2735,14.4272,14.2478,14.4272,4001700.0],["2025-07-24",14.0855,14.4187,13.966,14.2564,3689700.0],["2025-07-25",14.2564,14.4016,14.1881,14.4016,3135900.0],["2025-07-28",14.3418,14.4101,14.1112,14.2051,4007200.0],["2025-07-29",14.188,14.2991,14.1453,14.2564,2279000.0],["2025-07-30",14.2478,14.2649,14.0172,14.0343,3360600.0],["2025-07-31",14.0087,14.0428,13.9062,13.9318,3015000.0],["2025-08-01",14.0258,14.1026,13.8976,13.9916,2770200.0],["2025-08-04",14.0514,14.3674,14.0343,14.3503,2453900.0],["2025-08-05",14.3931,14.4358,14.2478,14.3503,2315300.0],["2025-08-06",13.9489,13.966,13.5816,13.5816,17902300.0],["2025-08-07",13.667,13.7951,13.5132,13.5132,10454300.0],["2025-08-08",13.5303,13.556,13.3424,13.3424,7146500.0],["2025-08-11",13.368,13.3766,12.6847,12.7103,8352100.0],["2025-08-12",12.7701,12.9836,12.7445,12.8811,6818400.0],["2025-08-13",12.958,13.1972,12.9068,13.1716,4236800.0],["2025-08-14",13.0691,13.0947,12.9922,13.0605,3918300.0],["2025-08-15",13.0866,13.1213,13.0171,13.0692,3370600.0],["2025-08-18",13.0345,13.1386,12.9043,12.913,3044800.0],["2025-08-19",12.9477,12.9651,12.7394,12.7655,4231500.0],["2025-08-20",12.7828,12.8522,12.67,12.8522,2792100.0],["2025-08-21",12.7915,12.8349,12.7134,12.7915,3017100.0],["2025-08-22",12.8175,13.2167,12.8175,13.182,4038400.0],["2025-08-25",13.1647,13.1733,13.0432,13.0432,2181400.0],["2025-08-26",13.0171,13.156,12.9737,13.1386,2604900.0],["2025-08-27",13.1386,13.2428,13.0258,13.0866,2542200.0],["2025-08-28",13.156,13.2167,13.1126,13.1386,2359800.0],["2025-08-29",13.1213,13.3035,13.1039,13.2862,2797300.0],["2025-09-02",13.1473,13.2514,13.0258,13.1473,3019100.0],["2025-09-03",13.1126,13.3643,13.1126,13.3556,2413000.0],["2025-09-04",13.4337,13.5899,13.3903,13.5639,3281800.0],["2025-09-05",13.6853,13.8242,13.6333,13.7287,3201800.0],["2025-09-08",13.7721,13.8155,13.5812,13.6333,3318900.0],["2025-09-09",13.6333,13.7982,13.5291,13.5639,3165500.0],["2025-09-10",13.5639,13.6593,13.3469,13.4163,3017100.0],["2025-09-11",13.451,13.5205,13.2254,13.2254,4584500.0],["2025-09-12",13.2601,13.3295,13.1733,13.2948,3967200.0],["2025-09-15",13.3301,13.3477,13.1802,13.286,3140900.0],["2025-09-16",13.2772,13.3301,13.1009,13.1097,3549500.0],["2025-09-17",13.1361,13.3301,13.0832,13.1714,3058700.0],["2025-09-18",13.2508,13.2596,12.9863,13.0039,2627800.0],["2025-09-19",13.0039,13.0656,12.7394,12.8628,8537600.0],["2025-09-22",12.8452,12.8452,12.3868,12.3868,4809600.0],["2025-09-23",12.3603,12.5895,12.325,12.5455,3313100.0],["2025-09-24",12.5014,12.5543,12.4044,12.4573,2510600.0],["2025-09-25",12.3779,12.6512,12.3427,12.6424,2513500.0],["2025-09-26",12.6512,12.9334,12.6512,12.8452,2343800.0],["2025-09-29",12.8717,12.951,12.7394,12.9334,3095700.0],["2025-09-30",12.951,13.1979,12.9246,13.1714,2886600.0],["2025-10-01",13.2331,13.6122,13.2243,13.5946,3450300.0],["2025-10-02",13.5858,13.7533,13.4447,13.6827,3586100.0],["2025-10-03",13.718,13.8679,13.5946,13.6563,2827900.0],["2025-10-06",13.6475,13.7356,13.6122,13.6298,2368700.0],["2025-10-07",13.6651,13.8767,13.6563,13.7445,3064100.0],["2025-10-08",13.8062,14.0178,13.7974,14.0089,2784300.0],["2025-10-09",14.0178,14.0971,13.8855,13.8943,2564300.0],["2025-10-10",13.956,14.0707,13.718,13.7885,2849400.0],["2025-10-13",13.8855,14.0442,13.6034,13.8062,3249900.0],["2025-10-14",13.7445,13.9384,13.7092,13.8238,4649600.0],["2025-10-15",13.8238,13.9671,13.6895,13.9491,3305200.0],["2025-10-16",13.9402,14.1014,13.7969,13.8238,3748600.0],["2025-10-17",13.7522,14.0208,13.7164,14.0208,2510400.0],["2025-10-20",14.0387,14.1998,14.0029,14.1014,3094200.0],["2025-10-21",14.1014,14.1193,13.9402,14.0476,1997800.0],["2025-10-22",14.0387,14.1909,13.8954,14.1193,3079600.0],["2025-10-23",14.1909,14.361,14.0476,14.2715,3921500.0],["2025-10-24",14.3341,14.7728,14.3341,14.6923,4886200.0],["2025-10-27",14.7639,14.8534,14.5759,14.6744,2735700.0],["2025-10-28",14.6833,14.7639,14.558,14.5848,2117800.0],["2025-10-29",14.6206,14.8176,14.5042,14.5132,2102900.0],["2025-10-30",14.4774,14.5132,14.164,14.2804,3097500.0],["2025-10-31",14.3431,14.5401,14.2357,14.5222,2084000.0],["2025-11-03",14.549,14.6654,14.3879,14.6296,2324200.0],["2025-11-04",14.5311,14.7549,14.5132,14.737,2393800.0],["2025-11-05",14.7728,14.934,14.7639,14.9251,2255500.0],["2025-11-06",14.9967,15.0235,14.8355,14.8445,2400100.0],["2025-11-07",14.8176,15.1131,14.7818,15.0683,2815200.0],["2025-11-10",15.1399,15.1578,14.9967,15.0056,2698600.0],["2025-11-11",15.0862,15.3011,15.0862,15.2295,2930000.0],["2025-11-12",15.31,15.3638,14.9788,15.0593,3297100.0],["2025-11-13",15.0146,15.0504,14.7997,14.8176,3542600.0],["2025-11-14",14.8266,15.0235,14.7549,14.943,3549300.0],["2025-11-17",14.9884,15.1065,14.8521,14.9339,2863300.0],["2025-11-18",14.8703,15.1337,14.7885,15.1156,2278100.0],["2025-11-19",15.1156,15.2246,14.9248,14.943,2633800.0],["2025-11-20",15.0065,15.1246,14.8067,14.8158,2398100.0],["2025-11-21",14.8521,15.1791,14.8158,15.0883,2884400.0],["2025-11-24",15.1428,15.2427,15.0883,15.2155,2260400.0],["2025-11-25",15.2427,15.5334,15.2336,15.488,3519500.0],["2025-11-26",15.488,15.9785,15.488,15.8241,4331200.0],["2025-11-28",15.9149,15.9967,15.8241,15.9149,1969000.0],["2025-12-01",15.7878,15.8695,15.5879,15.6787,3025200.0],["2025-12-02",15.7151,15.8241,15.6424,15.7151,2269500.0],["2025-12-03",15.815,15.9331,15.7242,15.9149,2050900.0],["2025-12-04",15.924,15.9694,15.8241,15.8423,1883300.0],["2025-12-05",15.8513,16.0149,15.7696,15.9694,1879600.0],["2025-12-08",15.9694,15.9785,15.706,15.7333,2980500.0],["2025-12-09",15.7696,15.8241,15.1791,15.2155,4902300.0],["2025-12-10",15.2155,15.379,15.1701,15.2518,2942400.0],["2025-12-11",15.2791,15.488,15.1973,15.3972,3051300.0],["2025-12-12",15.488,15.6424,15.3517,15.3608,3641500.0],["2025-12-15",15.4622,15.711,15.4161,15.6925,3991900.0],["2025-12-16",15.6925,15.7478,15.5082,15.5451,3382600.0],["2025-12-17",15.5543,15.7018,15.4714,15.6096,3171100.0],["2025-12-18",15.7018,15.9045,15.6465,15.8492,3156500.0],["2025-12-19",15.8584,16.1625,15.84,16.0335,6586900.0],["2025-12-22",16.0243,16.4021,15.9506,16.3284,3111500.0],["2025-12-23",16.3007,16.3744,16.1072,16.1348,1788900.0],["2025-12-24",16.2178,16.2638,16.0519,16.1809,1002900.0],["2025-12-26",16.2638,16.3191,16.1072,16.1533,1537800.0],["2025-12-29",16.1717,16.227,16.1164,16.1809,2270900.0],["2025-12-30",16.1625,16.2178,16.098,16.1625,1686500.0],["2025-12-31",16.1717,16.4113,16.1717,16.3007,2175400.0],["2026-01-02",16.3099,16.7522,16.1901,16.6693,4296400.0],["2026-01-05",16.7154,16.7983,16.4021,16.743,4833100.0],["2026-01-06",16.743,16.8536,16.6324,16.7891,4266400.0],["2026-01-07",16.8167,16.8904,16.6509,16.7062,4111300.0],["2026-01-08",16.7246,16.8812,16.6048,16.6509,4040600.0],["2026-01-09",16.7707,17.0932,16.6509,16.6785,6188800.0],["2026-01-12",16.7707,17.1945,16.6693,17.1853,4670300.0],["2026-01-13",17.2314,17.2682,17.1208,17.213,4744000.0],["2026-01-14",17.2498,17.4065,16.9918,17.388,5352100.0],["2026-01-15",17.36,17.64,17.1547,17.5654,4531600.0],["2026-01-16",17.612,18.0227,17.584,17.8454,8163900.0],["2026-01-20",17.5467,17.6027,17.2387,17.3227,3975200.0],["2026-01-21",17.36,17.3694,16.9587,17.22,3359800.0],["2026-01-22",17.3414,17.3694,17.1827,17.2107,2395200.0],["2026-01-23",17.192,17.2574,17.0614,17.136,2459400.0],["2026-01-26",17.1734,17.1734,16.884,17.0707,2329300.0],["2026-01-27",17.08,17.3507,16.9867,17.332,3105200.0],["2026-01-28",17.3227,17.416,17.2387,17.2387,2545900.0],["2026-01-29",17.3414,17.36,16.9494,17.1454,3113700.0],["2026-01-30",17.1267,17.1267,16.1094,16.24,7509500.0],["2026-02-02",16.184,16.268,15.8947,15.9227,4484300.0],["2026-02-03",16.1094,16.2494,15.9134,16.184,3216300.0],["2026-02-04",16.24,16.4267,16.1094,16.4267,2835100.0],["2026-02-05",16.3334,16.604,16.3334,16.4827,2653600.0],["2026-02-06",16.6227,16.6507,16.464,16.5107,2318000.0],["2026-02-09",16.52,16.5387,15.8947,16.324,4577900.0],["2026-02-10",16.4267,16.4734,16.24,16.4267,2777000.0],["2026-02-11",16.4827,16.688,16.4267,16.4827,3461600.0],["2026-02-12",16.6414,17.0147,16.5667,16.9307,3742500.0],["2026-02-13",16.996,17.3694,16.8467,17.08,5110200.0],["2026-02-17",17.1368,17.1841,16.6545,16.8152,3957100.0],["2026-02-18",16.8247,16.872,16.5504,16.7207,3412500.0],["2026-02-19",16.7301,16.9287,16.4369,16.7017,3234000.0],["2026-02-20",16.5977,16.9476,16.5599,16.9193,3168500.0],["2026-02-23",16.9476,17.2219,16.872,17.0517,4017400.0],["2026-02-24",17.0517,17.2408,16.8531,17.1935,3260800.0],["2026-02-25",17.1935,17.1935,16.8247,17.0233,2258400.0],["2026-02-26",17.0233,17.3448,17.0044,17.1273,4406700.0],["2026-02-27",17.0517,17.1841,16.976,16.976,3106600.0],["2026-03-02",16.6923,16.9949,16.4748,16.8909,4598900.0],["2026-03-03",16.645,17.0138,16.5315,16.872,2790500.0],["2026-03-04",16.9949,17.0611,16.8152,16.8531,2734000.0],["2026-03-05",16.7301,17.0138,16.6734,16.9193,2558800.0],["2026-03-06",16.7963,16.9098,16.6639,16.749,2663900.0],["2026-03-09",16.5504,16.5504,15.6993,16.3329,6052700.0],["2026-03-10",16.3707,16.9098,16.3613,16.8341,3998600.0],["2026-03-11",16.8152,16.9287,16.7112,16.872,2625400.0],["2026-03-12",16.7774,16.8058,16.4464,16.4653,2859200.0],["2026-03-13",16.6355,16.7112,16.0965,16.1532,3430400.0],["2026-03-16",16.2875,16.5081,16.1628,16.3355,2768700.0],["2026-03-17",16.441,16.6232,16.4218,16.4698,2703900.0],["2026-03-18",16.3834,16.3834,15.9422,15.9422,4392000.0],["2026-03-19",15.8846,16.0573,15.7312,15.8942,3503300.0],["2026-03-20",15.8463,15.9326,14.6952,14.8487,7683800.0],["2026-03-23",14.935,15.4338,14.8007,15.2036,4610200.0],["2026-03-24",15.1269,15.5393,15.0213,15.3379,2341900.0],["2026-03-25",15.5873,15.875,15.5777,15.7216,2651300.0],["2026-03-26",15.5393,15.6161,15.3091,15.3571,2320900.0],["2026-03-27",15.2132,15.2899,15.0309,15.0885,2375000.0],["2026-03-30",15.242,15.6448,15.1748,15.4914,2283300.0],["2026-03-31",15.712,16.0093,15.6256,15.9997,2090700.0],["2026-04-01",16.0669,16.2395,16.0189,16.1916,2095300.0],["2026-04-02",15.9326,16.4506,15.8846,16.441,2095400.0],["2026-04-06",16.4122,16.7096,16.3834,16.6328,2075700.0],["2026-04-07",16.6232,16.7767,16.393,16.4889,2061800.0],["2026-04-08",16.8151,16.9014,16.441,16.6232,4392700.0],["2026-04-09",16.5561,16.8726,16.5465,16.8438,2901800.0],["2026-04-10",16.8822,16.9877,16.7863,16.9494,2325100.0],["2026-04-13",16.9685,16.9973,16.6232,16.8534,4510000.0],["2026-04-14",16.9302,17.0741,16.8822,17.0549,3562200.0],["2026-04-15",17.016,17.1035,16.8799,17.0743,3065000.0],["2026-04-16",16.9674,17.0452,16.4909,16.5006,4077600.0],["2026-04-17",16.6465,17.1521,16.6465,17.1521,4968000.0],["2026-04-20",16.9479,16.9576,16.7243,16.9576,2533400.0],["2026-04-21",16.9285,17.2882,16.9187,16.9674,3706400.0],["2026-04-22",17.191,17.2591,16.9576,17.0743,2100700.0],["2026-04-23",17.0257,17.1618,16.9479,17.016,1825100.0],["2026-04-24",17.1132,17.1716,16.9771,17.1327,3123300.0],["2026-04-27",17.0938,17.1618,16.9965,17.1229,2172500.0],["2026-04-28",17.1229,17.1424,17.0354,17.1229,2079000.0],["2026-04-29",17.0452,17.084,16.6659,16.7826,3090200.0],["2026-04-30",16.8507,17.1229,16.7826,17.0549,2942600.0],["2026-05-01",17.0646,17.3174,16.9576,17.2396,2993500.0],["2026-05-04",17.1035,17.1424,16.7535,16.8118,3650000.0],["2026-05-05",16.8215,16.8701,16.7048,16.8312,2926700.0],["2026-05-06",16.9674,16.9674,16.8215,16.9479,2726100.0],["2026-05-07",16.9674,17.0743,16.8993,17.0646,2158500.0],["2026-05-08",17.0938,17.2007,17.016,17.1424,4992900.0],["2026-05-11",17.1618,17.2591,17.1035,17.2299,2838000.0],["2026-05-12",17.2105,17.2105,17.0452,17.0743,2949800.0],["2026-05-13",17.016,17.0354,16.7437,16.909,4269900.0],["2026-05-14",17.0354,17.0452,16.8896,16.8896,2852200.0],["2026-05-15",16.7811,16.8008,16.5741,16.7417,2845200.0],["2026-05-18",16.6628,16.7022,16.1895,16.1994,4824100.0],["2026-05-19",16.0219,16.3867,15.8938,16.1797,3142900.0],["2026-05-20",16.2783,16.3769,16.0712,16.2388,3556700.0],["2026-05-21",16.229,16.5149,16.0614,16.4853,2319400.0],["2026-05-22",16.5346,16.6628,16.3276,16.3374,2296700.0],["2026-05-26",16.436,16.6924,16.4163,16.6825,2793100.0],["2026-05-27",16.7515,16.9487,16.722,16.7811,2088600.0],["2026-05-28",16.6727,16.8994,16.6431,16.8699,2400100.0],["2026-05-29",16.8797,16.9093,16.8107,16.9093,3686700.0],["2026-06-01",16.7614,16.9487,16.6036,16.8896,2528600.0],["2026-06-02",16.8699,17.0769,16.8501,17.0178,2421000.0],["2026-06-03",16.9586,17.0178,16.7713,16.8304,2339400.0],["2026-06-04",16.929,17.0473,16.9192,16.9783,2471200.0],["2026-06-05",16.9192,16.9882,16.8206,16.8699,2340000.0],["2026-06-08",16.9586,16.9586,16.4163,16.4656,3863400.0],["2026-06-09",16.5642,16.9389,16.5642,16.9192,4013400.0],["2026-06-10",16.9192,16.9389,16.5839,16.5938,3189800.0],["2026-06-11",16.7121,16.9192,16.6529,16.8896,3158000.0],["2026-06-12",16.9685,16.9783,16.8403,16.86,3638200.0],["2026-06-15",17.0,17.18,16.97,17.04,3768600.0],["2026-06-16",17.03,17.23,17.01,17.04,4497800.0],["2026-06-17",17.01,17.11,16.57,16.68,4938800.0],["2026-06-18",16.77,16.92,16.69,16.76,5381700.0],["2026-06-22",16.7,16.8,16.52,16.55,3067600.0],["2026-06-23",16.54,16.86,16.47,16.8,2820000.0],["2026-06-24",16.86,17.09,16.85,16.95,3016000.0],["2026-06-25",17.03,17.17,16.95,17.14,2698000.0],["2026-06-26",17.15,17.34,17.08,17.26,6401700.0],["2026-06-29",17.2,17.34,17.07,17.34,3855400.0],["2026-06-30",17.34,17.65,17.25,17.45,5021300.0],["2026-07-01",17.35,17.47,17.22,17.25,3409200.0],["2026-07-02",17.39,17.46,16.99,17.13,5076000.0],["2026-07-06",17.1,17.24,17.03,17.18,3429984.221918],["2026-07-07",17.16,17.23,16.86,16.98,4974766.353215],["2026-07-08",16.98,16.9999,16.835,16.89,4858787.314167],["2026-07-09",16.98,17.22,16.87,17.09,3605153.738034],["2026-07-10",17.14,17.175,16.96,17.05,3069345.634312],["2026-07-13",17.06,17.06,16.82,16.87,4577126.259229],["2026-07-14",17.03,17.305,16.97,17.11,7489801.417062],["2026-07-15",16.95,17.6,16.95,17.3,8255370.916713],["2026-07-16",17.25,17.35,17.11,17.12,4702287.516165],["2026-07-17",17.07,17.16,16.525,16.61,5828740.357633],["2026-07-20",16.67,16.69,16.37,16.4,3587543.558247],["2026-07-21",16.45,16.63,16.38,16.43,2929288.255757],["2026-07-22",16.51,16.5524,16.31,16.38,3630889.244311],["2026-07-23",16.25,16.35,15.885,16.13,5136512.284355],["2026-07-24",16.21,16.435,16.2,16.27,3893086.142605],["2026-07-27",16.36,16.435,16.18,16.21,3571102.921992],["2026-07-28",16.12,16.425,16.08,16.41,2723917.770646],["2026-07-29",16.37,16.6,16.29,16.36,3115699.192675],["2026-07-30",16.52,16.53,16.16,16.45,2505405.244782],["2026-07-31",16.5,16.518,16.24,16.47,2789264.559808]]}