{"t":"DAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-10-16",203.3779,203.3779,199.6588,202.0077,76786.0],["2006-10-17",202.4971,203.5737,200.8333,201.029,5721.0],["2006-10-18",201.029,202.4971,200.6375,200.6375,15329.0],["2006-10-19",200.6375,202.3014,200.1482,201.6163,13486.0],["2006-10-20",201.1269,201.4205,200.1481,200.1481,3800.0],["2006-10-23",200.1481,201.6162,196.3311,197.1141,35286.0],["2006-10-24",198.1907,199.7566,198.1907,198.6801,24750.0],["2006-10-25",197.7013,200.9311,197.7013,198.7779,8407.0],["2006-10-26",198.1907,199.6588,197.7992,198.6801,4871.0],["2006-10-27",197.7013,200.4418,197.1141,198.6801,1807.0],["2006-10-30",198.6801,198.8758,197.7013,198.2886,6486.0],["2006-10-31",198.1907,201.1269,197.7013,201.1269,2721.0],["2006-11-01",200.6375,200.7354,198.6801,198.6801,6107.0],["2006-11-02",198.6801,202.1056,196.8205,200.8333,10993.0],["2006-11-03",198.3864,199.6588,197.8971,198.6801,6907.0],["2006-11-06",197.7992,198.3865,196.7226,197.7013,8400.0],["2006-11-07",197.212,197.6035,196.2333,197.6035,4086.0],["2006-11-08",196.9184,198.1907,196.6248,196.7226,8150.0],["2006-11-09",196.2332,196.5269,191.9269,195.7439,30786.0],["2006-11-10",195.7439,196.6247,195.7439,196.2333,3643.0],["2006-11-13",196.9184,197.5056,195.744,197.212,2993.0],["2006-11-14",196.9184,198.1907,196.9184,197.7013,4050.0],["2006-11-15",201.6162,204.063,200.6375,202.5949,35893.0],["2006-11-16",203.7694,205.5311,202.6928,203.7694,25664.0],["2006-11-17",204.846,205.0417,203.0843,203.7694,9336.0],["2006-11-20",206.2162,207.7821,203.5736,206.6077,7893.0],["2006-11-21",209.0545,211.8928,206.5098,210.8162,8586.0],["2006-11-22",211.8928,213.8502,210.5226,213.5566,6771.0],["2006-11-24",214.5353,214.6331,210.4246,214.1438,3143.0],["2006-11-27",214.3395,214.8289,210.5225,213.3608,7114.0],["2006-11-28",213.3609,213.3609,208.9566,212.7736,8936.0],["2006-11-29",213.3609,215.3183,213.0672,215.3183,6943.0],["2006-11-30",216.7864,222.0715,216.7864,219.429,10193.0],["2006-12-01",219.2332,221.68,217.9608,219.2332,7500.0],["2006-12-04",219.2332,220.2119,217.863,217.9608,8764.0],["2006-12-05",217.9609,220.114,217.863,219.429,2929.0],["2006-12-06",219.4289,219.7225,216.7864,219.0374,3971.0],["2006-12-07",219.5267,222.1693,216.1991,220.9948,4664.0],["2006-12-08",220.2119,228.531,220.2119,227.0629,4664.0],["2006-12-11",227.5523,229.9991,223.148,229.9991,7971.0],["2006-12-12",229.5097,232.4459,228.0416,232.4459,9171.0],["2006-12-13",231.4671,234.8927,230.8799,233.9139,6800.0],["2006-12-14",234.3054,234.8927,232.2501,234.599,7100.0],["2006-12-15",234.8927,235.382,232.7395,234.7948,1886.0],["2006-12-18",234.8926,235.1862,227.5522,231.4671,2893.0],["2006-12-19",231.9565,235.2841,231.4671,232.9352,2600.0],["2006-12-20",233.131,234.0118,231.9565,232.4459,1329.0],["2006-12-21",231.9565,235.8714,231.9565,232.4459,6343.0],["2006-12-22",232.8373,235.8714,231.9565,232.9352,2679.0],["2006-12-26",233.4245,233.4245,230.782,231.4671,571.0],["2006-12-27",231.9565,235.2842,230.1948,233.7182,4236.0],["2006-12-28",234.4033,234.8926,233.0331,234.0118,1329.0],["2006-12-29",233.6204,234.8927,233.4247,234.2076,1171.0],["2007-01-03",232.4458,235.9692,230.4884,232.9352,5686.0],["2007-01-04",232.9352,234.2075,231.9565,233.9139,3079.0],["2007-01-05",233.4246,235.8714,229.9012,231.2714,2079.0],["2007-01-08",231.2715,236.0672,230.4885,233.8161,3429.0],["2007-01-09",234.4033,234.8927,233.4246,233.9139,2943.0],["2007-01-10",233.914,234.8927,231.2715,231.9566,3664.0],["2007-01-11",232.4459,234.7948,231.9565,233.2289,6714.0],["2007-01-12",234.2076,237.3395,233.6203,235.9693,4257.0],["2007-01-16",234.8927,239.7863,234.8927,238.0247,3950.0],["2007-01-17",238.1224,243.4075,237.3394,242.9181,4343.0],["2007-01-18",243.4075,243.5054,240.3735,243.1139,1321.0],["2007-01-19",243.1139,243.2118,239.7863,241.2544,1307.0],["2007-01-22",240.765,243.6033,240.2757,242.0374,2171.0],["2007-01-23",242.4288,247.4203,241.4501,244.7777,3471.0],["2007-01-24",245.2671,250.0628,244.6798,246.9309,6921.0],["2007-01-25",247.0306,247.0306,239.5599,241.4524,5164.0],["2007-01-26",241.552,243.6438,229.9973,237.0696,10264.0],["2007-01-29",238.5638,245.2376,238.5638,241.2532,3086.0],["2007-01-30",241.7512,244.6399,240.5559,241.552,3636.0],["2007-01-31",241.0539,242.05,239.6594,240.5559,3743.0],["2007-02-01",240.8547,241.552,232.9856,235.0774,3629.0],["2007-02-02",235.5755,239.6595,235.0775,237.4681,7114.0],["2007-02-05",237.4681,239.9583,234.0814,237.3685,6264.0],["2007-02-06",237.7669,239.3607,234.5794,237.8665,6429.0],["2007-02-07",237.5677,242.3489,231.5911,236.3724,6621.0],["2007-02-08",239.8586,241.4524,233.1848,236.7707,4357.0],["2007-02-09",237.0696,238.9621,234.1809,234.9778,2629.0],["2007-02-12",236.0735,236.2727,231.093,234.9778,1321.0],["2007-02-13",234.9778,239.5598,234.1809,237.0696,2064.0],["2007-02-14",238.0658,239.5599,236.7708,238.3646,5650.0],["2007-02-15",238.9622,241.9504,237.6673,239.5598,2743.0],["2007-02-16",240.9543,242.4485,238.1653,240.5559,3293.0],["2007-02-20",241.552,248.2258,239.0618,246.4328,2793.0],["2007-02-21",246.4329,250.3176,245.138,245.9348,36214.0],["2007-02-22",245.8352,249.0227,244.1418,248.7238,3129.0],["2007-02-23",248.7238,250.5168,245.3371,246.4328,3250.0],["2007-02-26",246.3332,247.5285,239.261,243.0461,2457.0],["2007-02-27",241.552,250.4172,214.6575,231.5911,24793.0],["2007-02-28",231.0931,239.0618,220.0365,235.974,7486.0],["2007-03-01",233.0852,240.6555,229.1009,240.5559,2957.0],["2007-03-02",240.556,244.0423,238.763,243.6438,3000.0],["2007-03-05",243.6438,243.6438,237.2688,239.5598,2750.0],["2007-03-06",241.4524,242.0501,234.181,238.4641,4021.0],["2007-03-07",240.0579,242.0501,238.0658,239.4603,2343.0],["2007-03-08",244.0422,244.0422,239.0618,239.9583,2314.0],["2007-03-09",239.0618,243.843,238.1653,243.843,1864.0],["2007-03-12",246.3333,247.6282,244.1419,246.6321,4564.0],["2007-03-13",246.6321,247.9271,245.2376,246.1341,3421.0],["2007-03-14",246.7317,246.7317,240.9544,242.6477,10693.0],["2007-03-15",242.2493,245.0383,241.6516,242.5481,4964.0],["2007-03-16",243.2454,243.4446,239.0618,243.4446,936.0],["2007-03-19",245.9349,249.0228,243.8431,249.0228,9114.0],["2007-03-20",248.8234,256.7922,247.4289,256.7922,6707.0],["2007-03-21",256.9914,262.0715,256.8918,259.5813,2736.0],["2007-03-22",259.9797,261.3743,259.0833,260.4778,1450.0],["2007-03-23",259.9797,265.3586,259.4816,264.2629,2164.0],["2007-03-26",265.5578,266.9524,263.8645,264.0637,2179.0],["2007-03-27",263.964,268.4464,263.964,263.964,1879.0],["2007-03-28",265.9562,267.3508,263.0676,263.7648,2157.0],["2007-03-29",263.9641,264.9602,262.3703,262.4699,2357.0],["2007-03-30",262.9679,262.9679,261.3742,262.2707,1229.0],["2007-04-02",262.2707,264.2629,260.0793,264.2629,1650.0],["2007-04-03",263.8645,270.9367,263.8645,270.9367,3464.0],["2007-04-04",270.9367,272.9289,269.9406,271.5344,1493.0],["2007-04-05",272.0324,282.6905,271.4347,281.0968,2193.0],["2007-04-09",282.2921,282.9894,273.0284,273.2277,2807.0],["2007-04-10",273.3273,273.3273,266.8527,267.3508,1814.0],["2007-04-11",267.4504,268.1477,261.4739,268.1477,2671.0],["2007-04-12",268.2473,273.8254,268.0481,271.5344,1714.0],["2007-04-13",272.0325,276.8137,272.0325,275.718,3457.0],["2007-04-16",274.5226,280.1007,274.5226,277.6105,2957.0],["2007-04-17",277.3117,279.9015,276.3156,278.1086,2086.0],["2007-04-18",278.1085,279.9015,276.5148,277.6105,1414.0],["2007-04-19",277.6105,277.9094,276.4152,276.9133,850.0],["2007-04-20",279.4034,282.5909,277.9093,280.1007,1500.0],["2007-04-23",280.2004,282.3918,278.3078,278.3078,1114.0],["2007-04-24",280.798,280.798,275.1203,277.4113,1493.0],["2007-04-25",278.4074,279.4035,275.4191,279.3039,1129.0],["2007-04-26",283.8859,292.4522,279.9015,285.1808,4343.0],["2007-04-27",283.9855,294.046,280.9972,288.0695,2700.0],["2007-04-30",289.8624,296.7355,282.2922,286.5753,4307.0],["2007-05-01",287.3722,288.8663,280.2999,288.8663,2879.0],["2007-05-02",288.2595,301.4082,286.7423,292.8109,3336.0],["2007-05-03",295.3395,303.9367,295.3395,302.9253,3414.0],["2007-05-04",313.0397,313.0397,301.4082,304.4425,4279.0],["2007-05-07",306.9712,317.8947,304.4426,310.2078,5479.0],["2007-05-08",315.5683,315.5683,301.6105,303.4311,2529.0],["2007-05-09",303.431,309.8031,302.6219,308.4882,2329.0],["2007-05-10",311.0167,313.0396,303.8355,305.9596,1793.0],["2007-05-11",304.9482,307.4768,304.6447,307.4768,1579.0],["2007-05-14",312.5339,312.5339,307.5779,308.0836,2100.0],["2007-05-15",308.9939,311.1179,307.9825,309.4996,2157.0],["2007-05-16",312.0282,313.3431,310.7134,312.534,1829.0],["2007-05-17",319.1084,328.6159,317.0855,326.1884,16886.0],["2007-05-18",329.2227,335.0891,324.3678,326.6942,12979.0],["2007-05-21",336.3027,339.337,321.2323,322.6483,17643.0],["2007-05-22",327.7056,331.2456,322.7495,327.1998,7136.0],["2007-05-23",330.5376,330.5376,322.9518,323.6598,5679.0],["2007-05-24",328.7169,329.4249,317.49,321.6369,4364.0],["2007-05-25",323.6598,325.1769,318.6026,325.1769,3829.0],["2007-05-29",333.7742,336.8085,322.9518,323.6598,5493.0],["2007-05-30",326.1884,328.5147,321.9403,323.6598,3121.0],["2007-05-31",327.7055,332.257,322.6484,323.6598,4907.0],["2007-06-01",322.5472,328.717,322.5472,326.6942,3529.0],["2007-06-04",329.2226,329.3238,320.9288,320.9288,3279.0],["2007-06-05",326.1883,326.1883,320.6254,322.6483,7893.0],["2007-06-06",320.1198,323.6598,313.5454,322.7495,4879.0],["2007-06-07",320.2208,323.6597,314.2534,314.2534,6579.0],["2007-06-08",319.614,323.5586,310.5111,313.3431,3450.0],["2007-06-11",314.658,323.8621,314.658,322.446,2721.0],["2007-06-12",322.5471,326.2895,318.8048,319.614,2607.0],["2007-06-13",320.1198,324.9747,319.614,323.1541,3414.0],["2007-06-14",323.5586,324.5701,321.7381,323.6598,4707.0],["2007-06-15",323.6598,330.9422,313.7477,313.7477,5286.0],["2007-06-18",316.2763,321.8392,314.0511,316.074,3614.0],["2007-06-19",318.0968,319.614,311.118,317.3889,4236.0],["2007-06-20",319.9174,324.57,319.0071,319.614,4514.0],["2007-06-21",321.1311,324.2665,313.7476,316.5796,3300.0],["2007-06-22",316.8832,318.906,315.0626,316.074,2700.0],["2007-06-25",317.0854,319.1083,303.5322,304.7459,4329.0],["2007-06-26",302.9253,317.7934,298.3738,305.7573,5164.0],["2007-06-27",306.0607,316.8831,296.2498,301.6104,5736.0],["2007-06-28",304.9482,313.5454,304.9482,309.1962,2386.0],["2007-06-29",315.2648,323.5586,313.4442,318.0968,3229.0],["2007-07-02",322.1426,329.6273,314.0511,321.3335,3350.0],["2007-07-03",323.154,325.7838,322.3449,324.1655,1636.0],["2007-07-05",327.6043,327.6043,320.9288,322.6483,3357.0],["2007-07-06",325.5815,325.6826,318.6026,320.6255,2157.0],["2007-07-09",324.6711,327.7055,318.8048,323.5586,3443.0],["2007-07-10",325.1769,328.5147,319.1083,324.6712,3157.0],["2007-07-11",323.5587,325.7838,321.3335,325.7838,5929.0],["2007-07-12",328.6159,336.3028,325.2781,327.4022,6307.0],["2007-07-13",333.7741,354.0029,332.965,344.7988,5579.0],["2007-07-16",349.856,356.835,335.2913,337.3142,6329.0],["2007-07-17",344.8999,358.0486,344.6976,354.0028,10550.0],["2007-07-18",357.5429,370.1859,357.5429,369.4778,7764.0],["2007-07-19",378.5808,396.989,377.4682,393.2466,14279.0],["2007-07-20",401.0347,402.3496,385.8632,389.4032,5793.0],["2007-07-23",394.3593,401.9451,393.2467,396.989,5507.0],["2007-07-24",396.8878,396.8878,373.827,378.2773,6757.0],["2007-07-25",379.1877,394.4604,378.7831,389.4032,5064.0],["2007-07-26",404.5747,407.2045,374.2316,391.9318,7386.0],["2007-07-27",383.8403,391.0215,373.4225,385.8632,6143.0],["2007-07-30",394.4603,402.5518,387.6837,390.4146,12843.0],["2007-07-31",400.1244,401.4393,387.6837,395.9775,4579.0],["2007-08-01",394.8523,400.8876,389.5331,397.5119,4314.0],["2007-08-02",402.0127,408.9687,369.9949,369.9949,7950.0],["2007-08-03",376.6441,380.5312,360.584,373.0638,10179.0],["2007-08-06",375.1097,381.145,318.6438,348.5135,16779.0],["2007-08-07",347.7974,352.8097,338.2841,350.7639,10214.0],["2007-08-08",358.0267,372.3477,343.2964,346.7744,5671.0],["2007-08-09",347.7974,355.4694,345.5469,348.3089,3536.0],["2007-08-10",348.3088,352.5028,319.6667,347.7973,12814.0],["2007-08-13",357.0038,367.7446,354.1396,355.4694,4279.0],["2007-08-14",359.0496,359.0496,337.9772,343.2964,2136.0],["2007-08-15",340.4322,342.4781,317.1093,318.03,10193.0],["2007-08-16",317.6207,322.2239,296.8552,311.9946,17357.0],["2007-08-17",320.1781,335.829,309.4373,334.4992,3993.0],["2007-08-20",335.9314,349.2295,332.7603,338.4887,3693.0],["2007-08-21",334.6015,350.2524,332.0442,342.6827,1879.0],["2007-08-22",347.7973,351.3776,342.6827,347.7973,2343.0],["2007-08-23",352.4005,355.7762,338.284,344.1147,5779.0],["2007-08-24",347.5928,349.9455,337.6704,339.5116,1871.0],["2007-08-27",342.6827,363.0391,342.6827,352.7075,3079.0],["2007-08-28",355.2647,358.0266,348.1042,351.3775,2021.0],["2007-08-29",356.4923,358.0267,353.9349,356.4923,1286.0],["2007-08-30",356.4923,358.0267,353.7304,356.4923,1657.0],["2007-08-31",358.0267,358.0267,354.5487,356.4923,2857.0],["2007-09-04",357.8221,358.0267,352.196,357.106,2886.0],["2007-09-05",357.7198,366.8239,351.4799,363.8574,3693.0],["2007-09-06",365.4941,370.1996,354.9579,354.9579,3786.0],["2007-09-07",358.0267,358.0267,351.9914,352.912,943.0],["2007-09-10",354.2418,354.2418,345.4446,350.6615,1529.0],["2007-09-11",351.3776,354.3441,340.33,340.33,3879.0],["2007-09-12",340.5345,363.1413,340.5345,359.6633,3650.0],["2007-09-13",362.2207,363.1414,340.1254,350.1501,2193.0],["2007-09-14",352.605,362.1183,344.933,347.0812,2193.0],["2007-09-17",347.7974,349.741,335.5222,345.5469,4429.0],["2007-09-18",348.0019,358.0266,340.1253,352.4005,3114.0],["2007-09-19",354.4464,363.1413,347.0812,357.0037,3214.0],["2007-09-20",359.5611,362.6299,353.8326,353.8326,2014.0],["2007-09-21",360.2771,377.4624,358.9473,372.8592,5071.0],["2007-09-24",378.4853,383.4977,370.8133,372.8592,3014.0],["2007-09-25",369.7904,377.667,369.7904,375.928,3200.0],["2007-09-26",380.2244,383.0886,373.2684,373.3707,2079.0],["2007-09-27",375.928,381.7587,373.0638,374.8028,1671.0],["2007-09-28",377.3601,378.4853,366.7216,369.2789,2450.0],["2007-10-01",369.1766,377.9738,367.9491,374.2913,3200.0],["2007-10-02",378.4854,380.0197,358.6405,371.2225,2607.0],["2007-10-03",368.6651,374.4958,347.7973,359.8679,4064.0],["2007-10-04",360.584,365.9032,355.367,357.7198,1900.0],["2007-10-05",358.2313,365.6987,354.651,362.8345,2600.0],["2007-10-08",365.5963,366.9262,357.5152,357.5152,1879.0],["2007-10-09",360.2771,360.2771,352.912,358.5381,5357.0],["2007-10-10",363.1414,364.1643,352.912,354.9579,3729.0],["2007-10-11",359.1519,362.2207,352.912,354.7533,3371.0],["2007-10-12",353.7304,356.9015,353.6281,356.4923,1729.0],["2007-10-15",358.0266,364.1642,353.0142,354.0372,3750.0],["2007-10-16",354.0373,357.9244,351.1731,353.4236,4029.0],["2007-10-17",352.5029,358.0267,351.4799,355.8785,1907.0],["2007-10-18",355.8785,371.1202,355.8785,363.6528,3907.0],["2007-10-19",365.1872,373.3706,361.6069,362.5276,5507.0],["2007-10-22",355.9808,359.5611,349.0249,359.4588,2729.0],["2007-10-23",363.2436,369.3812,361.1978,365.6987,9886.0],["2007-10-24",370.3019,370.3019,359.7657,361.0955,2693.0],["2007-10-25",364.1643,373.2684,360.3794,371.2225,5721.0],["2007-10-26",373.3707,383.6,373.3707,383.6,16114.0],["2007-10-29",382.4749,382.5771,378.9969,382.4749,6057.0],["2007-10-30",381.2473,383.3954,372.1432,372.2455,6007.0],["2007-10-31",376.2347,380.7939,367.1164,372.09,5500.0],["2007-11-01",369.914,388.1507,363.9042,380.5866,4871.0],["2007-11-02",380.4831,388.0471,371.1575,371.7792,7357.0],["2007-11-05",364.4223,376.6492,358.3089,359.4487,7329.0],["2007-11-06",363.4897,365.5621,341.9373,353.4389,5193.0],["2007-11-07",348.5689,354.2679,340.0723,342.9736,4407.0],["2007-11-08",346.2892,349.1905,328.6743,338.6216,5579.0],["2007-11-09",338.6216,338.8289,331.5757,333.9589,3293.0],["2007-11-12",337.5854,337.5854,299.1433,305.464,15436.0],["2007-11-13",306.293,331.2647,306.293,322.7681,7179.0],["2007-11-14",325.9802,331.5756,317.0691,321.2138,4286.0],["2007-11-15",318.9343,329.3996,314.4787,315.5149,3629.0],["2007-11-16",318.5198,322.7681,308.4689,313.857,3436.0],["2007-11-19",311.5775,319.0379,299.9723,304.7387,4786.0],["2007-11-20",305.6713,307.5364,290.1287,307.5364,7543.0],["2007-11-21",304.5315,308.3654,290.1287,303.7026,10607.0],["2007-11-23",309.9196,322.1464,309.9196,316.033,2721.0],["2007-11-26",313.339,324.5296,297.4855,297.5891,7457.0],["2007-11-27",301.2158,308.2618,292.4083,294.4807,6843.0],["2007-11-28",290.854,317.1728,290.854,310.7485,5257.0],["2007-11-29",311.3703,318.5198,308.0545,314.4788,2971.0],["2007-11-30",317.0692,321.2139,310.334,317.0692,4436.0],["2007-12-03",321.0067,321.0067,307.9509,311.163,2857.0],["2007-12-04",307.3291,313.5462,297.071,302.3555,6193.0],["2007-12-05",304.117,309.1943,303.0809,304.117,2771.0],["2007-12-06",305.8785,318.7271,305.8785,311.2666,4864.0],["2007-12-07",308.3653,318.1053,308.3653,309.8159,2179.0],["2007-12-10",314.9969,324.6333,311.163,313.339,6929.0],["2007-12-11",307.8472,329.3996,307.8472,310.2304,4079.0],["2007-12-12",316.4475,326.9128,310.9558,313.1317,4093.0],["2007-12-13",313.857,321.5247,303.0808,303.4953,3650.0],["2007-12-14",304.2206,306.8111,301.0085,302.3555,3514.0],["2007-12-17",299.4542,304.8423,283.1863,284.2225,8650.0],["2007-12-18",287.9527,294.7915,287.9527,289.9214,3793.0],["2007-12-19",292.9263,294.1697,280.285,283.9116,3500.0],["2007-12-20",284.637,287.1238,274.2752,277.9019,8193.0],["2007-12-21",278.6272,285.7768,274.897,279.5598,6407.0],["2007-12-24",282.3574,282.3574,276.9693,277.7982,2600.0],["2007-12-26",277.1766,289.6106,274.6897,275.1042,6557.0],["2007-12-27",276.1403,286.7093,276.1403,280.4923,8629.0],["2007-12-28",285.2586,285.2586,273.239,277.0728,5771.0],["2007-12-31",274.068,279.0416,273.0318,273.6535,5821.0],["2008-01-02",275.7259,279.1452,263.1882,274.1716,5350.0],["2008-01-03",274.068,281.5284,268.2654,271.063,3221.0],["2008-01-04",269.4052,282.7719,262.152,265.5714,6236.0],["2008-01-07",270.6486,282.3574,269.4052,271.892,13100.0],["2008-01-08",275.7258,276.5547,251.583,262.67,18714.0],["2008-01-09",261.7375,267.9546,251.7903,257.9037,9371.0],["2008-01-10",255.3132,265.0533,250.3396,259.4579,9064.0],["2008-01-11",259.458,269.7161,259.458,264.1207,6000.0],["2008-01-14",270.545,270.545,248.6817,259.0435,13607.0],["2008-01-15",255.4168,258.3181,245.6768,250.3396,9079.0],["2008-01-16",251.7903,255.0024,243.5009,251.4794,10264.0],["2008-01-17",253.8626,254.6915,247.1274,249.9251,8814.0],["2008-01-18",250.9613,270.8558,250.9613,265.1569,14900.0],["2008-01-22",251.3757,277.4873,251.3757,268.369,8507.0],["2008-01-23",267.3328,276.2439,263.2917,274.4824,13343.0],["2008-01-24",272.6173,280.9067,270.9594,275.8294,9829.0],["2008-01-25",282.3574,291.2685,271.4776,281.114,8186.0],["2008-01-28",280.8504,284.4348,275.6846,279.3744,11007.0],["2008-01-29",286.227,292.8688,286.227,289.9169,4579.0],["2008-01-30",289.9169,296.5586,282.6426,285.6999,11843.0],["2008-01-31",285.489,287.0704,280.6395,284.1185,8007.0],["2008-02-01",286.7541,312.6885,279.3744,308.2607,18914.0],["2008-02-04",311.318,313.0048,298.1399,298.6671,8800.0],["2008-02-05",299.2997,299.2997,289.9169,294.7664,6450.0],["2008-02-06",292.7633,302.7786,292.7633,296.4531,5236.0],["2008-02-07",298.3508,302.5677,295.188,296.3477,5321.0],["2008-02-08",294.3446,305.9413,294.3446,296.9803,4957.0],["2008-02-11",298.878,309.7367,298.0346,306.4685,7779.0],["2008-02-12",311.1072,316.9056,309.2096,312.056,6364.0],["2008-02-13",312.0561,314.9025,304.7818,313.6374,6143.0],["2008-02-14",316.9055,318.3814,305.4142,315.8513,8200.0],["2008-02-15",316.273,316.273,305.3089,312.056,4871.0],["2008-02-19",314.9025,318.3815,307.9445,312.4777,6736.0],["2008-02-20",312.056,312.794,302.5678,309.9475,4229.0],["2008-02-21",312.1614,312.1614,302.5678,302.5678,5086.0],["2008-02-22",294.1339,296.8749,287.2813,293.3959,9521.0],["2008-02-25",290.5495,304.9926,290.5495,300.5648,7600.0],["2008-02-26",298.7725,298.7725,293.0796,293.3959,6221.0],["2008-02-27",293.5013,295.8206,293.3959,295.1881,2836.0],["2008-02-28",293.923,294.661,284.8565,285.6999,1900.0],["2008-02-29",286.0162,286.0162,278.3202,278.4256,2521.0],["2008-03-03",277.2659,279.1636,275.6846,277.3713,3257.0],["2008-03-04",278.531,279.1636,274.3141,277.5822,2707.0],["2008-03-05",276.8443,287.0704,276.3171,283.1697,3793.0],["2008-03-06",283.2752,283.5915,264.7205,266.1965,8371.0],["2008-03-07",266.1964,272.7327,264.2988,266.7236,6264.0],["2008-03-10",264.615,267.8831,250.9098,254.3888,5664.0],["2008-03-11",268.832,279.3745,264.9313,267.7778,9750.0],["2008-03-12",267.7778,271.9948,256.4974,262.612,5371.0],["2008-03-13",260.9252,271.2568,260.9252,264.4042,4464.0],["2008-03-14",261.7686,267.6723,250.9099,254.8106,6429.0],["2008-03-17",252.9129,253.0184,244.9007,244.9007,7243.0],["2008-03-18",247.7471,255.5485,240.0512,255.5485,10150.0],["2008-03-19",255.4431,256.2865,250.2773,255.1268,6764.0],["2008-03-20",255.1269,265.2476,252.7021,265.2476,5279.0],["2008-03-24",271.046,275.0521,258.5005,260.2927,8200.0],["2008-03-25",263.0337,272.9435,263.0337,272.9435,9000.0],["2008-03-26",273.049,278.742,259.871,272.3111,7464.0],["2008-03-27",273.8923,276.2117,268.6211,275.2628,6000.0],["2008-03-28",277.2659,277.2659,266.7235,267.1452,3179.0],["2008-03-31",265.5639,265.5639,253.0184,259.2384,6236.0],["2008-04-01",263.5607,277.0551,259.9763,272.8381,6236.0],["2008-04-02",271.1513,276.9497,265.6693,275.1575,3757.0],["2008-04-03",275.2629,281.4829,272.6273,278.8473,1921.0],["2008-04-04",278.7419,284.1186,272.7327,280.3233,3207.0],["2008-04-07",284.1185,284.1185,276.7388,277.5822,4043.0],["2008-04-08",277.0551,287.1758,276.8443,286.5433,5171.0],["2008-04-09",285.3837,289.3898,277.0552,281.0613,3950.0],["2008-04-10",282.6426,282.8534,275.1575,276.6334,2857.0],["2008-04-11",274.1032,275.4737,270.2025,272.2056,4129.0],["2008-04-14",274.8412,274.8412,265.8801,268.3049,3450.0],["2008-04-15",263.5608,272.4165,263.5608,265.5639,2593.0],["2008-04-16",267.7778,270.2025,263.6662,266.3018,4493.0],["2008-04-17",266.3019,269.0429,262.5066,267.6724,6014.0],["2008-04-18",274.3141,275.1575,266.9344,269.57,9714.0],["2008-04-21",269.5701,276.1064,264.088,266.9344,5736.0],["2008-04-22",273.9978,275.1575,266.7235,269.7809,6179.0],["2008-04-23",271.6784,273.3652,258.7113,266.0909,8271.0],["2008-04-24",267.5669,272.2056,259.5546,260.398,6679.0],["2008-04-25",262.0849,265.1422,257.2354,264.9313,8214.0],["2008-04-28",268.9593,271.3224,262.2997,268.5296,7179.0],["2008-04-29",267.5629,271.0001,263.159,267.2407,4929.0],["2008-04-30",266.4887,270.1407,266.4887,268.3147,3486.0],["2008-05-01",265.9518,269.4963,264.3406,265.8443,3514.0],["2008-05-02",269.6038,269.6038,263.159,267.6703,4193.0],["2008-05-05",269.9259,270.5704,267.5629,269.6037,2550.0],["2008-05-06",267.5629,276.9077,267.5629,275.404,3836.0],["2008-05-07",274.9743,280.3449,274.9743,278.6263,5457.0],["2008-05-08",278.1967,280.3449,275.1892,279.2708,3679.0],["2008-05-09",279.7004,279.7004,275.5114,277.767,4271.0],["2008-05-12",280.4523,287.8637,276.2633,286.7896,6736.0],["2008-05-13",286.7896,288.8304,266.5962,278.6263,30686.0],["2008-05-14",277.8745,280.882,270.1408,270.2482,10107.0],["2008-05-15",269.174,281.2041,268.7444,280.9893,6586.0],["2008-05-16",281.2042,284.8562,274.6521,279.2708,10371.0],["2008-05-19",279.4856,290.9787,279.2708,283.4598,11157.0],["2008-05-20",283.3525,291.5157,280.7746,291.5157,11536.0],["2008-05-21",290.2268,292.2677,281.3117,283.8895,7250.0],["2008-05-22",281.9561,282.0635,276.1558,279.4856,6007.0],["2008-05-23",278.7337,280.3449,274.0076,276.3707,2807.0],["2008-05-27",278.7337,278.7337,270.1408,275.2965,6971.0],["2008-05-28",278.1967,285.1785,276.693,282.4932,4543.0],["2008-05-29",284.4266,290.012,276.0485,278.0893,8521.0],["2008-05-30",280.9895,281.9562,277.6597,278.7338,5050.0],["2008-06-02",278.7338,284.2118,275.2966,277.4448,3479.0],["2008-06-03",282.4932,282.4932,273.3632,274.9743,3664.0],["2008-06-04",272.9335,279.056,268.9593,271.3224,5500.0],["2008-06-05",269.4963,287.0044,269.4963,283.6747,7250.0],["2008-06-06",281.9561,282.6006,272.6113,273.4706,3936.0],["2008-06-09",275.5114,275.5114,264.6628,264.7702,5829.0],["2008-06-10",261.0107,270.5704,261.0107,263.696,5900.0],["2008-06-11",263.1591,263.1591,251.5586,252.7401,10271.0],["2008-06-12",255.1032,255.1032,243.3953,243.3953,7079.0],["2008-06-13",246.5102,260.9034,246.4028,260.9034,7707.0],["2008-06-16",258.1107,260.6886,256.4995,259.7219,3936.0],["2008-06-17",260.796,267.3481,258.0033,264.7702,4750.0],["2008-06-18",263.0515,263.0515,253.2771,258.7551,4671.0],["2008-06-19",258.7552,263.8035,255.1031,260.2589,4064.0],["2008-06-20",261.0107,261.0107,250.0547,255.9624,3743.0],["2008-06-23",253.492,255.855,248.6584,248.6584,3171.0],["2008-06-24",247.0472,247.3695,240.1729,242.8582,6257.0],["2008-06-25",241.1395,248.7658,241.1395,243.8248,4750.0],["2008-06-26",244.899,246.725,235.232,236.0913,12929.0],["2008-06-27",235.6616,243.8249,234.2653,243.6101,4157.0],["2008-06-30",241.784,245.0064,236.306,236.306,5293.0],["2008-07-01",236.7358,238.6692,231.2578,232.9763,7386.0],["2008-07-02",232.8689,234.8023,224.7056,227.0686,3607.0],["2008-07-03",227.3909,227.6057,222.6648,222.6648,2357.0],["2008-07-07",225.4574,229.5391,216.6497,218.6905,5186.0],["2008-07-08",217.6164,227.176,214.2866,223.9537,5229.0],["2008-07-09",232.0096,232.0096,225.5649,226.2094,4443.0],["2008-07-10",225.6722,233.2985,225.5648,231.1502,7529.0],["2008-07-11",230.9354,236.9505,230.9354,234.0504,5629.0],["2008-07-14",240.0655,240.0655,231.7948,233.6208,3671.0],["2008-07-15",232.7614,236.306,224.2759,233.5133,6879.0],["2008-07-16",233.7282,240.0655,233.4059,239.6358,3864.0],["2008-07-17",243.9323,252.8475,237.058,252.203,3729.0],["2008-07-18",252.4178,252.4178,247.4769,248.0139,2557.0],["2008-07-21",251.4511,252.8475,248.8732,250.2696,1921.0],["2008-07-22",250.4845,266.3815,247.6918,266.0592,6321.0],["2008-07-23",268.3148,273.9003,266.274,267.8852,7300.0],["2008-07-24",273.9002,273.9002,249.088,250.0547,5250.0],["2008-07-25",248.9807,255.7476,247.1547,253.2771,1857.0],["2008-07-28",250.8067,253.7068,246.6176,251.3437,2321.0],["2008-07-29",244.899,247.5843,226.102,226.9613,21293.0],["2008-07-30",228.2502,228.2502,214.8237,215.4681,13879.0],["2008-07-31",218.2609,229.754,216.0053,229.754,14107.0],["2008-08-01",230.9355,230.9355,212.1384,212.1384,18014.0],["2008-08-04",216.7035,217.2535,209.0034,209.6634,24300.0],["2008-08-05",213.0734,215.4935,206.5833,209.0034,9564.0],["2008-08-06",208.2333,211.3134,206.5833,208.8933,4529.0],["2008-08-07",206.9133,207.4633,203.0632,206.2533,4400.0],["2008-08-08",203.0633,214.2835,203.0633,211.2034,4221.0],["2008-08-11",214.1734,216.0434,210.6534,214.7234,8943.0],["2008-08-12",216.8135,228.3637,215.9335,221.8736,6829.0],["2008-08-13",221.8736,236.9438,219.5636,227.7037,8536.0],["2008-08-14",229.1337,244.2039,227.7036,238.7038,9393.0],["2008-08-15",237.6038,239.3638,233.3137,234.8537,7157.0],["2008-08-18",234.3038,246.2939,232.8737,237.4938,8400.0],["2008-08-19",237.4938,237.4938,228.8037,233.3138,4764.0],["2008-08-20",231.5537,234.9638,224.6236,226.3836,3214.0],["2008-08-21",226.3836,231.4437,224.6236,224.8436,3757.0],["2008-08-22",228.2537,232.3237,227.0437,230.2337,3686.0],["2008-08-25",232.1037,236.5038,230.5637,231.0037,3986.0],["2008-08-26",233.7538,236.7238,227.5937,230.6737,4664.0],["2008-08-27",229.9037,231.4437,225.5036,228.8037,5357.0],["2008-08-28",231.5537,232.5437,228.2537,229.9037,5829.0],["2008-08-29",232.1038,235.0738,229.6837,231.8838,3657.0],["2008-09-02",228.9137,234.7438,227.4837,227.4837,2800.0],["2008-09-03",229.7936,230.6736,220.9935,221.2135,2271.0],["2008-09-04",222.8636,229.0237,216.4835,220.8835,3936.0],["2008-09-05",218.2435,219.3435,207.6833,210.8734,5971.0],["2008-09-08",216.4835,227.4836,205.3733,209.8834,6386.0],["2008-09-09",212.5234,214.9435,200.7532,202.0732,5600.0],["2008-09-10",202.0732,210.4334,202.0732,209.8834,5029.0],["2008-09-11",206.6933,215.3834,202.0732,214.5034,4071.0],["2008-09-12",211.6434,221.9836,210.7634,220.9936,4436.0],["2008-09-15",211.9734,218.4635,207.2434,209.0034,3329.0],["2008-09-16",205.2633,207.7933,198.4432,202.0732,8193.0],["2008-09-17",199.3232,204.4933,194.4831,199.3232,7143.0],["2008-09-18",209.9934,210.1034,189.8631,196.1331,12143.0],["2008-09-19",203.7233,213.2935,200.7533,206.3634,5407.0],["2008-09-22",205.8133,205.8133,195.8031,196.7932,4107.0],["2008-09-23",194.7031,198.3332,189.753,190.523,4414.0],["2008-09-24",189.533,195.8031,189.313,189.753,3943.0],["2008-09-25",191.4031,191.4031,178.6429,187.333,11343.0],["2008-09-26",184.693,185.133,179.6329,184.253,3786.0],["2008-09-29",186.013,186.233,162.5826,165.2227,10929.0],["2008-09-30",174.3528,177.1028,161.7026,163.2426,10929.0],["2008-10-01",161.8126,163.2426,154.5525,154.5525,4257.0],["2008-10-02",153.4525,155.8725,126.172,129.6921,14607.0],["2008-10-03",132.5521,144.8723,132.0021,132.0021,10614.0],["2008-10-06",127.602,131.2321,111.1018,113.9618,16264.0],["2008-10-07",113.8518,116.0518,107.2517,108.9017,14950.0],["2008-10-08",105.8217,111.2118,101.7516,105.3817,12186.0],["2008-10-09",110.6618,110.6618,101.2016,102.5216,12671.0],["2008-10-10",102.8516,102.8516,86.9014,93.5015,11557.0],["2008-10-13",107.2517,107.2517,102.8516,107.2517,3121.0],["2008-10-14",109.8918,111.1018,104.6117,107.5817,10757.0],["2008-10-15",104.7217,106.1517,94.4915,95.7015,7036.0],["2008-10-16",101.6416,104.5017,93.5015,99.3316,6379.0],["2008-10-17",96.8015,103.7317,95.1515,95.1515,10286.0],["2008-10-20",99.0016,99.0016,97.9016,98.4516,6886.0],["2008-10-21",98.8916,99.8816,95.8115,97.7915,8957.0],["2008-10-22",96.4715,97.0216,87.5614,88.1114,7014.0],["2008-10-23",87.3414,87.8914,83.4914,86.0214,5936.0],["2008-10-24",93.9415,93.9415,80.8513,82.0613,6229.0],["2008-10-27",81.9513,82.0613,74.5812,74.8012,7764.0],["2008-10-28",77.1112,79.8613,73.0412,78.4313,8157.0],["2008-10-29",84.9214,84.9214,73.7012,79.4213,12879.0],["2008-10-30",81.0713,82.5013,80.0813,82.3913,6686.0],["2008-10-31",87.4514,92.2915,81.9513,92.2915,25300.0],["2008-11-03",107.0232,107.0232,98.9877,105.9751,31879.0],["2008-11-04",104.1118,105.9751,102.9472,103.8789,11314.0],["2008-11-05",94.9118,105.7422,94.9118,104.8105,11436.0],["2008-11-06",104.5776,104.5776,95.2611,95.2611,8629.0],["2008-11-07",94.4459,98.7548,92.5826,92.932,7357.0],["2008-11-10",97.7067,100.1522,81.5193,81.5193,15586.0],["2008-11-11",82.9168,82.9168,76.7446,80.8206,8400.0],["2008-11-12",78.4914,81.2864,77.0939,78.6079,6779.0],["2008-11-13",78.6079,79.7725,69.1749,74.7648,15329.0],["2008-11-14",75.3471,75.9294,69.2914,74.0661,7764.0],["2008-11-17",74.5319,74.5319,69.8737,70.6889,5221.0],["2008-11-18",70.223,70.223,59.6255,61.1395,10629.0],["2008-11-19",61.4888,62.6534,56.0154,56.1319,6521.0],["2008-11-20",56.1319,56.1319,46.6989,47.747,16921.0],["2008-11-21",53.5698,56.3648,34.1216,37.0331,27436.0],["2008-11-24",36.6837,42.7394,33.6558,42.7394,32836.0],["2008-11-25",46.5825,52.0559,42.6229,51.4736,17686.0],["2008-11-26",49.028,63.9344,49.028,59.742,25057.0],["2008-11-28",63.0028,63.4686,61.4888,62.304,10779.0],["2008-12-01",63.9344,63.9344,54.2686,56.0154,17471.0],["2008-12-02",57.8787,58.2281,53.5698,56.947,24486.0],["2008-12-03",57.5293,65.6812,54.5015,61.7217,19293.0],["2008-12-04",58.6939,65.4483,58.6939,62.6534,14450.0],["2008-12-05",61.7218,62.6534,57.4129,58.2281,14300.0],["2008-12-08",61.1395,63.818,57.7622,60.5572,21000.0],["2008-12-09",58.3445,68.0104,58.3445,65.2154,24671.0],["2008-12-10",66.38,68.7091,59.2761,60.4407,35386.0],["2008-12-11",61.4888,62.7698,58.8103,61.1395,13921.0],["2008-12-12",60.5572,62.8863,58.2281,59.0433,16586.0],["2008-12-15",58.9268,62.4205,58.9268,60.5572,14336.0],["2008-12-16",60.5572,62.5369,59.1597,61.023,14186.0],["2008-12-17",61.9547,71.737,61.6053,71.0382,19143.0],["2008-12-18",72.5522,75.58,66.2635,69.2914,18329.0],["2008-12-19",71.9699,73.3674,68.942,70.9218,14179.0],["2008-12-22",70.9218,73.6003,63.8179,65.2154,12629.0],["2008-12-23",64.1673,69.5243,62.6534,65.7977,17400.0],["2008-12-24",66.7294,68.7091,65.5648,66.7294,2179.0],["2008-12-26",65.7977,68.7091,64.4003,68.5927,6393.0],["2008-12-29",69.8737,70.9218,67.7775,69.0585,10979.0],["2008-12-30",69.2914,78.4914,64.4002,77.4433,16314.0],["2008-12-31",76.2788,80.8206,75.1142,78.7243,14914.0],["2009-01-02",79.3066,94.5624,79.3066,89.5548,13414.0],["2009-01-05",89.2054,98.9877,86.1775,94.4459,18979.0],["2009-01-06",94.5624,110.5169,94.5624,108.5371,17571.0],["2009-01-07",107.6055,109.3523,100.7346,102.8308,26171.0],["2009-01-08",103.7624,112.846,101.8991,110.1675,12350.0],["2009-01-09",115.641,122.279,114.8258,118.3195,28921.0],["2009-01-12",118.4359,120.4156,96.3092,99.9194,30536.0],["2009-01-13",97.7067,103.0637,93.2813,102.5978,12379.0],["2009-01-14",99.8029,102.8308,90.0206,96.3092,10729.0],["2009-01-15",93.5143,97.4738,85.3623,90.9522,14564.0],["2009-01-16",94.7953,94.9117,88.6231,90.8358,8079.0],["2009-01-20",87.3421,88.9725,81.5193,82.1016,12186.0],["2009-01-21",93.6307,93.6307,82.1016,88.5067,13307.0],["2009-01-22",88.5067,103.9953,83.9649,100.1523,18050.0],["2009-01-23",97.0079,98.056,89.5548,90.8358,14643.0],["2009-01-26",90.3699,98.7548,90.2535,94.4459,10393.0],["2009-01-27",93.2814,101.4333,93.2814,100.851,12357.0],["2009-01-28",104.6941,113.0789,99.8029,110.284,17736.0],["2009-01-29",107.7219,107.7219,99.1041,99.3371,11971.0],["2009-01-30",97.2409,101.8991,87.8079,91.0687,17021.0],["2009-02-02",87.6915,90.2535,83.2661,83.2661,14043.0],["2009-02-03",85.4788,93.5143,79.3066,86.294,32964.0],["2009-02-04",88.5067,88.5067,74.4155,78.9573,44893.0],["2009-02-05",80.7041,83.3826,68.942,73.9496,29257.0],["2009-02-06",74.1826,84.1978,72.3193,83.2661,22693.0],["2009-02-09",83.2661,85.8282,79.1902,81.4028,18807.0],["2009-02-10",80.1218,82.218,71.737,73.6003,19243.0],["2009-02-11",74.6484,75.3471,68.1268,70.223,17979.0],["2009-02-12",68.3598,68.8256,64.0509,68.8256,16179.0],["2009-02-13",68.8256,70.4559,66.38,66.4964,8957.0],["2009-02-17",63.3521,64.8661,58.3445,60.0914,16364.0],["2009-02-18",60.5572,60.6736,54.9673,57.0635,28579.0],["2009-02-19",57.7622,60.7901,52.2888,55.8989,11750.0],["2009-02-20",55.5496,55.5496,44.8356,49.1445,39136.0],["2009-02-23",50.542,52.4052,46.5824,47.3976,37107.0],["2009-02-24",46.466,53.6863,44.8356,50.8913,25171.0],["2009-02-25",51.2407,53.6863,49.7268,51.823,19350.0],["2009-02-26",52.4053,54.5015,49.028,51.1242,36979.0],["2009-02-27",49.2609,56.3648,48.6787,52.0559,35957.0],["2009-03-02",50.309,50.309,36.6837,37.8482,57000.0],["2009-03-03",40.8761,41.8078,34.9368,35.752,44436.0],["2009-03-04",37.6153,48.7951,37.6153,44.9521,39521.0],["2009-03-05",44.0204,44.0204,36.2178,36.2178,22329.0],["2009-03-06",37.266,42.2736,37.0331,38.6634,22307.0],["2009-03-09",38.4305,43.2052,38.3141,38.7799,51850.0],["2009-03-10",41.109,48.3293,40.7596,46.466,29386.0],["2009-03-11",53.104,54.0356,47.2812,52.0559,31721.0],["2009-03-12",45.4179,45.4179,35.2862,42.0407,62457.0],["2009-03-13",43.671,44.8356,39.4786,40.5267,17314.0],["2009-03-16",42.0407,45.6508,40.1774,42.8559,17829.0],["2009-03-17",42.1571,43.7875,40.6432,43.2052,9886.0],["2009-03-18",42.1571,46.466,41.2255,45.0685,12207.0],["2009-03-19",46.466,47.5141,43.0888,45.0685,12236.0],["2009-03-20",44.7192,44.7192,37.266,37.266,17243.0],["2009-03-23",41.3419,43.671,40.8761,42.7394,16793.0],["2009-03-24",41.4584,43.671,39.5951,39.828,12343.0],["2009-03-25",40.5267,45.8837,39.828,42.39,20086.0],["2009-03-26",41.6913,46.0002,40.8761,43.671,33229.0],["2009-03-27",43.671,43.671,39.9445,41.5748,12964.0],["2009-03-30",39.4786,39.7116,35.0533,35.985,20986.0],["2009-03-31",36.2179,39.7115,36.2179,38.8963,13600.0],["2009-04-01",38.4305,41.5748,38.4305,40.9926,8343.0],["2009-04-02",44.1369,44.4862,42.0407,44.4862,13000.0],["2009-04-03",43.4381,45.185,41.3419,44.2533,12693.0],["2009-04-06",42.39,42.39,39.9444,41.3419,10393.0],["2009-04-07",39.828,40.1774,39.0128,39.0128,17286.0],["2009-04-08",39.2457,40.8761,39.2457,40.6432,12829.0],["2009-04-09",42.9723,44.7191,42.39,43.671,27929.0],["2009-04-13",44.0204,44.8356,40.8761,44.1369,24529.0],["2009-04-14",45.185,50.5419,42.5065,43.671,32429.0],["2009-04-15",44.9521,44.9521,41.9242,44.3698,10979.0],["2009-04-16",44.2533,54.5015,44.2533,53.104,25721.0],["2009-04-17",54.8508,62.1876,54.2686,58.2281,60407.0],["2009-04-20",59.3926,62.1876,47.747,49.8432,44536.0],["2009-04-21",49.028,54.7344,46.0002,54.2686,27150.0],["2009-04-22",53.5698,57.9952,50.6584,52.8711,20479.0],["2009-04-23",54.0356,54.385,48.7951,50.1926,12443.0],["2009-04-24",49.1445,50.1926,46.8154,47.8635,22171.0],["2009-04-27",46.5825,48.5622,44.2533,44.2533,22136.0],["2009-04-28",44.6027,48.4457,43.7875,48.2128,17743.0],["2009-04-29",50.7749,56.7141,46.2331,46.9318,26564.0],["2009-04-30",49.1445,51.2407,45.8837,48.9116,20986.0],["2009-05-01",49.3774,49.9597,46.8154,47.3976,20614.0],["2009-05-04",49.7268,52.1723,48.0964,51.2407,30400.0],["2009-05-05",52.8711,54.0356,49.4939,49.8432,30707.0],["2009-05-06",51.823,55.0837,50.4255,53.104,27314.0],["2009-05-07",55.8989,55.8989,51.3572,54.1521,26207.0],["2009-05-08",55.3167,56.4812,52.2888,54.2686,12207.0],["2009-05-11",53.104,53.3369,50.6584,51.2407,14579.0],["2009-05-12",50.542,51.2407,46.6989,48.3293,21879.0],["2009-05-13",46.0002,48.2128,42.5065,42.7394,29386.0],["2009-05-14",44.0204,45.7673,41.5748,44.2533,18143.0],["2009-05-15",44.2533,47.8635,42.7394,43.4381,21657.0],["2009-05-18",44.4862,46.1166,44.1369,45.8837,11493.0],["2009-05-19",46.1166,49.9597,46.1166,49.028,18086.0],["2009-05-20",50.6584,52.9875,49.7268,50.542,18936.0],["2009-05-21",48.9116,49.3774,46.9318,48.5622,10443.0],["2009-05-22",48.9116,48.9116,47.0483,47.5141,7814.0],["2009-05-26",46.5824,47.9799,46.5824,47.6306,9543.0],["2009-05-27",47.747,50.7749,47.5141,47.6306,9757.0],["2009-05-28",49.1445,49.4939,46.3495,47.747,10129.0],["2009-05-29",48.3293,48.7951,47.747,47.9799,10000.0],["2009-06-01",50.0761,51.5901,48.9116,49.7268,30671.0],["2009-06-02",49.028,50.0761,47.9799,48.6787,23621.0],["2009-06-03",48.7951,48.9116,45.4179,45.8837,25121.0],["2009-06-04",47.0483,48.3293,44.4862,45.4179,23964.0],["2009-06-05",46.0002,46.6989,44.2533,45.3014,21300.0],["2009-06-08",45.7673,45.7673,43.671,43.904,17207.0],["2009-06-09",44.0204,45.3014,43.671,44.1369,15129.0],["2009-06-10",45.6508,46.2331,44.3698,44.8356,14786.0],["2009-06-11",46.1166,46.8154,45.185,46.0002,15614.0],["2009-06-12",45.6508,46.8154,45.6508,46.2331,11014.0],["2009-06-15",46.1166,46.3495,44.3698,44.7192,13900.0],["2009-06-16",44.3698,45.5343,41.9242,42.2736,16079.0],["2009-06-17",41.9242,42.39,38.547,40.2938,19657.0],["2009-06-18",40.7596,42.1571,39.5951,39.828,9421.0],["2009-06-19",40.9926,42.2736,38.8963,39.3622,11679.0],["2009-06-22",39.0128,39.0128,35.6356,35.8685,24793.0],["2009-06-23",35.8685,36.6837,33.8887,34.8204,26571.0],["2009-06-24",35.6356,40.9926,35.0533,38.547,25136.0],["2009-06-25",39.1293,39.5951,37.6153,39.0128,14793.0],["2009-06-26",39.3622,40.8761,38.3141,38.7799,10293.0],["2009-06-29",39.7116,39.9445,38.4305,38.6634,5150.0],["2009-06-30",39.2457,39.2457,37.033,37.7318,8557.0],["2009-07-01",37.3824,38.8963,36.9166,36.9166,5450.0],["2009-07-02",39.3622,39.3622,36.9166,37.1495,16600.0],["2009-07-06",37.266,37.266,35.2862,35.6356,10914.0],["2009-07-07",36.5672,36.5672,34.9368,36.1014,11250.0],["2009-07-08",35.9849,36.1014,34.0052,34.3546,13529.0],["2009-07-09",35.5191,35.5191,33.7723,34.1217,7186.0],["2009-07-10",34.3546,34.471,31.6761,34.471,13736.0],["2009-07-13",33.8887,35.2862,32.1419,34.3546,8536.0],["2009-07-14",34.3546,36.3343,33.7723,35.985,12821.0],["2009-07-15",37.3824,38.6634,36.6837,37.4989,14071.0],["2009-07-16",37.8482,38.1976,36.6837,38.1976,7407.0],["2009-07-17",37.8482,38.3141,36.2179,36.6837,11764.0],["2009-07-20",37.8482,37.9647,37.1495,37.6153,10236.0],["2009-07-21",38.1976,39.0128,37.1495,37.3824,6521.0],["2009-07-22",37.6153,39.2457,36.8001,39.2457,11007.0],["2009-07-23",39.2457,44.2533,39.2457,42.1571,22871.0],["2009-07-24",42.1571,44.8356,41.5748,43.4381,15186.0],["2009-07-27",45.5343,47.747,44.6027,47.2812,29664.0],["2009-07-28",49.8432,51.1242,44.9521,46.8154,37043.0],["2009-07-29",47.1647,47.6306,42.1571,43.2052,23907.0],["2009-07-30",44.9521,46.1166,44.1369,44.2533,13071.0],["2009-07-31",44.2533,46.0002,43.5546,44.4862,9671.0],["2009-08-03",45.5344,45.5344,44.2533,44.8356,16143.0],["2009-08-04",45.4179,46.5825,44.2533,45.5344,14579.0],["2009-08-05",46.1166,46.1166,44.2533,44.7192,10764.0],["2009-08-06",45.3014,45.6508,42.5065,43.0888,16629.0],["2009-08-07",42.5065,44.2533,42.1571,44.2533,12621.0],["2009-08-10",44.1369,44.1369,42.2736,43.671,9143.0],["2009-08-11",43.904,43.904,41.9242,41.9242,16121.0],["2009-08-12",42.0407,43.4381,41.109,42.2736,15157.0],["2009-08-13",43.671,43.671,41.3419,42.2736,13900.0],["2009-08-14",42.2736,42.6229,40.7596,40.9926,14279.0],["2009-08-17",39.3622,40.1774,37.8482,38.547,17457.0],["2009-08-18",39.3622,40.6432,38.7799,39.828,8429.0],["2009-08-19",39.0128,40.7596,38.6634,40.2938,12471.0],["2009-08-20",41.2255,42.2736,40.7596,41.3419,6279.0],["2009-08-21",43.2052,43.904,42.1571,43.4381,17236.0],["2009-08-24",44.3698,45.6508,43.3217,43.904,18050.0],["2009-08-25",44.7192,45.3014,41.6913,43.0888,17043.0],["2009-08-26",43.0888,43.5546,42.0407,42.8559,5893.0],["2009-08-27",43.3217,45.3014,41.4584,44.2533,19929.0],["2009-08-28",45.8837,46.0002,42.2736,43.2052,17743.0],["2009-08-31",43.0888,45.185,41.9242,43.671,9393.0],["2009-09-01",43.6711,43.6711,41.8078,41.9242,10957.0],["2009-09-02",42.0407,43.3217,41.3419,41.3419,8164.0],["2009-09-03",43.671,44.1369,41.5748,44.1369,8964.0],["2009-09-04",43.7875,44.0204,42.1571,42.7394,4336.0],["2009-09-08",44.2533,44.2533,42.8559,43.2052,6486.0],["2009-09-09",43.0888,44.6027,43.0888,44.0204,16986.0],["2009-09-10",45.185,45.4179,43.7875,43.7875,7236.0],["2009-09-11",44.1369,45.185,42.8559,42.9723,16821.0],["2009-09-14",43.3217,45.6508,43.2052,45.6508,19921.0],["2009-09-15",45.6508,50.3091,45.6508,50.3091,29693.0],["2009-09-16",51.5901,72.0863,50.6584,64.8661,214293.0],["2009-09-17",66.38,81.4028,66.38,71.6205,204557.0],["2009-09-18",73.6003,73.9496,65.7977,69.2914,71243.0],["2009-09-21",69.1749,69.2914,62.5369,63.3521,46650.0],["2009-09-22",63.3521,67.1952,62.8863,64.1673,59000.0],["2009-09-23",58.5774,62.8863,57.0635,59.0433,71093.0],["2009-09-24",57.6458,58.461,53.5698,54.2686,46743.0],["2009-09-25",53.5698,53.5698,50.6584,52.4053,35400.0],["2009-09-28",54.1521,57.6458,53.8027,54.0356,38229.0],["2009-09-29",54.0356,56.8306,53.8027,56.4812,26907.0],["2009-09-30",56.5977,61.4888,56.4812,58.6939,33436.0],["2009-10-01",59.2762,59.742,54.1521,54.385,20107.0],["2009-10-02",54.1521,56.8306,50.4255,54.7344,17864.0],["2009-10-05",56.7141,57.9951,55.0837,56.5977,9529.0],["2009-10-06",57.9951,60.4407,56.7141,57.9951,13343.0],["2009-10-07",58.8103,59.8585,57.6458,57.8787,10429.0],["2009-10-08",59.3926,61.1395,58.8103,59.6255,14064.0],["2009-10-09",59.8584,59.8584,56.947,58.1116,12071.0],["2009-10-12",58.5774,60.0914,57.7622,59.0433,9264.0],["2009-10-13",59.6255,60.0914,57.0635,57.9951,9114.0],["2009-10-14",60.4407,60.4407,58.2281,58.6939,9800.0],["2009-10-15",58.3445,59.0433,57.7622,58.6939,8286.0],["2009-10-16",58.2281,58.8103,56.2483,58.8103,18786.0],["2009-10-19",58.9268,58.9268,56.947,57.7622,17350.0],["2009-10-20",57.6458,58.461,56.8306,57.4129,12250.0],["2009-10-21",57.8787,57.8787,56.2483,56.4812,10143.0],["2009-10-22",57.2964,57.5293,53.4534,55.4331,12879.0],["2009-10-23",55.4331,55.8989,52.0559,52.0559,24500.0],["2009-10-26",51.9394,54.6179,51.2407,51.3572,18486.0],["2009-10-27",52.0559,53.104,50.3091,50.3091,9357.0],["2009-10-28",50.4255,51.0078,46.1166,46.5825,26079.0],["2009-10-29",48.4457,49.8432,47.747,49.2609,10014.0],["2009-10-30",50.7749,51.2407,47.2812,47.6306,11293.0],["2009-11-02",49.1445,49.1445,44.4862,46.1166,15729.0],["2009-11-03",47.1647,50.0761,46.1166,48.7951,10064.0],["2009-11-04",49.028,49.9597,47.8635,48.9116,7829.0],["2009-11-05",49.4939,50.1926,47.747,48.6787,9557.0],["2009-11-06",48.3293,49.1445,46.6989,47.2812,10964.0],["2009-11-09",47.5141,49.7268,47.3976,49.4939,10693.0],["2009-11-10",49.9597,52.4053,48.9116,51.3572,15143.0],["2009-11-11",51.7065,54.7344,51.3571,54.7344,17621.0],["2009-11-12",53.3369,53.3369,50.0761,50.7749,26121.0],["2009-11-13",51.2407,52.0559,50.0761,51.2407,6300.0],["2009-11-16",52.8711,52.8711,51.0078,51.0078,15293.0],["2009-11-17",51.7065,52.7546,51.2407,51.9394,19893.0],["2009-11-18",52.4053,54.1521,51.2407,54.1521,24714.0],["2009-11-19",52.5217,53.9192,50.8913,51.1242,13686.0],["2009-11-20",50.8913,54.0356,50.7749,51.4736,10636.0],["2009-11-23",52.4053,53.4534,51.5901,51.823,8886.0],["2009-11-24",51.7065,52.4053,50.6584,52.2888,5693.0],["2009-11-25",52.8711,53.2204,51.823,52.7546,7857.0],["2009-11-27",49.028,51.7065,47.9799,51.3572,13693.0],["2009-11-30",51.5901,52.5217,51.2407,51.2407,8107.0],["2009-12-01",51.4736,51.7065,49.1445,50.542,20379.0],["2009-12-02",50.1926,51.1242,49.7268,50.3091,8521.0],["2009-12-03",51.3571,51.823,50.542,50.8913,8171.0],["2009-12-04",50.8913,51.5901,50.4255,51.5901,8179.0],["2009-12-07",51.823,52.7546,51.1242,52.1723,20229.0],["2009-12-08",51.9394,52.4053,50.542,50.542,7829.0],["2009-12-09",50.4255,51.4736,50.4255,50.542,7779.0],["2009-12-10",51.7065,52.7546,50.7749,52.6382,20243.0],["2009-12-11",52.5217,53.8027,52.4053,52.4053,7271.0],["2009-12-14",52.8711,53.5698,52.4053,53.3369,9521.0],["2009-12-15",53.2204,58.5774,52.6382,55.4331,24600.0],["2009-12-16",56.1318,58.1116,55.0837,56.4812,14479.0],["2009-12-17",55.8989,55.8989,53.5698,54.0356,6321.0],["2009-12-18",53.8027,55.3167,53.5698,54.1521,4729.0],["2009-12-21",54.2686,54.2686,52.8711,53.5698,6143.0],["2009-12-22",53.2205,54.6179,52.4053,52.4053,8886.0],["2009-12-23",52.6382,53.3369,52.4053,53.3369,10800.0],["2009-12-24",52.6382,53.4534,52.4053,52.4053,2800.0],["2009-12-28",53.4534,53.5698,52.4053,52.4053,9307.0],["2009-12-29",53.5698,54.0356,52.9875,52.9875,5321.0],["2009-12-30",52.9875,53.3369,52.4053,52.4053,5121.0],["2009-12-31",52.5217,52.8711,51.9394,51.9394,15643.0],["2010-01-04",52.9875,54.0356,52.4053,53.3369,7329.0],["2010-01-05",53.9192,55.8989,53.5698,55.0838,9136.0],["2010-01-06",55.7825,57.6458,55.0837,56.5977,10143.0],["2010-01-07",57.6458,57.7622,56.7141,56.947,6521.0],["2010-01-08",57.0635,57.6458,55.3167,57.2964,7829.0],["2010-01-11",58.2281,58.2281,56.4812,56.4812,12443.0],["2010-01-12",57.0635,57.0635,55.3167,55.5496,20364.0],["2010-01-13",56.8306,56.8306,54.8508,56.0154,8293.0],["2010-01-14",56.0154,56.7141,55.8989,56.5977,3936.0],["2010-01-15",56.8306,56.8306,55.3167,56.4812,6193.0],["2010-01-19",56.9471,58.1116,55.7825,57.2964,11807.0],["2010-01-20",57.0635,57.2964,54.8508,54.9673,12843.0],["2010-01-21",54.9673,55.8989,54.1521,55.8989,11693.0],["2010-01-22",54.6179,56.1319,54.1521,55.5496,13636.0],["2010-01-25",55.666,57.5293,55.3166,56.3648,12493.0],["2010-01-26",56.3648,56.3648,54.5015,55.666,7057.0],["2010-01-27",54.7344,55.5496,52.9875,53.8027,7993.0],["2010-01-28",54.385,54.6179,51.9394,53.4534,8164.0],["2010-01-29",54.1521,54.385,52.9875,53.6863,6129.0],["2010-02-01",54.1521,55.3167,52.2888,54.2686,13400.0],["2010-02-02",54.385,54.8508,52.9875,54.7344,6136.0],["2010-02-03",54.9673,54.9673,53.3369,53.5698,4964.0],["2010-02-04",53.5698,53.9192,51.1242,51.1242,12343.0],["2010-02-05",51.0078,51.1242,44.4862,47.9799,33336.0],["2010-02-08",47.0483,48.5622,45.3014,48.5622,36129.0],["2010-02-09",48.5622,52.2888,48.3293,49.2609,10029.0],["2010-02-10",48.4458,49.1445,46.9318,47.1647,7279.0],["2010-02-11",47.0483,48.9116,46.5824,47.5141,10329.0],["2010-02-12",46.1166,47.2812,46.1166,46.9318,6550.0],["2010-02-16",47.747,48.0964,47.2812,48.0964,4243.0],["2010-02-17",47.2812,47.9799,46.6989,47.2812,10243.0],["2010-02-18",46.6989,47.8635,46.6989,47.8635,3050.0],["2010-02-19",47.747,48.2128,47.0483,47.8635,4014.0],["2010-02-22",47.8635,48.0964,47.2812,47.747,4979.0],["2010-02-23",47.8635,48.3293,46.9318,47.1647,6050.0],["2010-02-24",47.1647,47.3976,46.5825,46.5825,6293.0],["2010-02-25",46.6989,47.2812,46.6989,46.9318,3043.0],["2010-02-26",47.1647,47.6306,46.9318,46.9318,2050.0],["2010-03-01",47.0483,48.5622,46.9318,48.0964,6857.0],["2010-03-02",47.8635,48.9116,47.8635,47.8635,4779.0],["2010-03-03",48.4458,49.3774,47.5141,48.5622,11050.0],["2010-03-04",49.2609,50.0761,49.1445,49.6103,5600.0],["2010-03-05",49.7268,50.542,49.1445,49.4939,7521.0],["2010-03-08",49.9597,51.823,49.1445,51.2407,8457.0],["2010-03-09",50.309,53.6863,50.309,52.5217,8436.0],["2010-03-10",52.9875,55.3167,52.5217,55.3167,9186.0],["2010-03-11",55.5496,55.5496,51.7065,53.5698,12850.0],["2010-03-12",54.385,54.385,52.4052,52.6382,5536.0],["2010-03-15",52.4053,52.8711,50.7749,51.3572,5229.0],["2010-03-16",52.0559,54.5015,52.0559,53.3369,7657.0],["2010-03-17",53.9192,53.9192,52.5217,53.9192,6543.0],["2010-03-18",53.4534,54.385,52.7546,53.104,3736.0],["2010-03-19",57.0635,57.0635,51.3572,57.0635,9914.0],["2010-03-22",54.2686,56.3648,53.8027,54.6179,8807.0],["2010-03-23",54.7344,55.3167,53.2204,54.9673,6050.0],["2010-03-24",54.9673,56.3648,54.385,54.7344,10564.0],["2010-03-25",53.8027,55.3167,52.4053,52.4053,8000.0],["2010-03-26",53.104,53.2205,52.4053,52.4053,4293.0],["2010-03-29",52.4053,54.1521,52.4053,53.5698,6050.0],["2010-03-30",51.823,52.6382,48.9116,50.4255,34779.0],["2010-03-31",49.7268,51.1242,49.028,49.1445,8907.0],["2010-04-01",49.2609,51.5901,48.9116,51.2407,9471.0],["2010-04-05",51.2407,53.4534,50.542,53.3369,9207.0],["2010-04-06",52.6382,54.7344,52.6382,53.8027,7993.0],["2010-04-07",52.2888,54.5015,51.7065,54.2686,13857.0],["2010-04-08",54.0356,56.8306,52.9875,55.8989,19593.0],["2010-04-09",56.7141,56.7141,53.9192,55.0838,6164.0],["2010-04-12",54.7344,55.8989,54.5015,55.0838,6071.0],["2010-04-13",55.8989,59.1597,55.0837,58.6939,23150.0],["2010-04-14",58.3445,59.3926,57.6458,58.5774,9414.0],["2010-04-15",59.2762,59.2762,58.1116,58.8103,7164.0],["2010-04-16",58.2281,58.8103,56.5977,58.8103,13043.0],["2010-04-19",57.9951,59.1597,57.1799,58.1116,10471.0],["2010-04-20",57.9951,60.7901,57.9951,60.3243,11114.0],["2010-04-21",61.023,61.1395,58.8103,60.5572,10279.0],["2010-04-22",60.5572,60.6736,59.3926,59.3926,5107.0],["2010-04-23",58.8103,59.742,58.8103,59.3926,6257.0],["2010-04-26",58.8103,59.3926,58.8103,58.9268,9821.0],["2010-04-27",58.9268,59.2762,57.6458,58.5774,11214.0],["2010-04-28",58.3445,58.9268,57.18,58.8103,12600.0],["2010-04-29",58.8103,59.2762,58.2281,58.9268,5757.0],["2010-04-30",59.2762,59.2762,58.8103,58.8103,7293.0],["2010-05-03",59.2762,59.2762,57.8787,58.8103,5236.0],["2010-05-04",58.1116,58.5774,55.3167,56.947,10421.0],["2010-05-05",56.4812,56.5977,54.1521,55.3167,8893.0],["2010-05-06",55.3167,55.8989,50.0761,53.5698,12379.0],["2010-05-07",52.7546,53.2205,48.9116,49.7268,13250.0],["2010-05-10",56.2483,56.2483,52.7546,53.6863,7771.0],["2010-05-11",52.5217,54.7344,52.4053,53.5698,2436.0],["2010-05-12",54.1521,54.6179,50.6584,51.2407,17893.0],["2010-05-13",51.5901,53.5698,51.4736,53.104,3200.0],["2010-05-14",51.9394,53.3369,50.8913,51.7065,2514.0],["2010-05-17",51.0078,52.2888,48.9116,49.4939,5807.0],["2010-05-18",49.9597,51.5901,49.028,49.2609,9164.0],["2010-05-19",48.6787,49.1445,46.0002,46.6989,16164.0],["2010-05-20",46.1166,46.8154,43.671,43.7875,15829.0],["2010-05-21",43.0888,46.5825,42.39,46.466,7886.0],["2010-05-24",47.6305,47.8635,45.7673,45.7673,2679.0],["2010-05-25",43.5546,46.1166,42.2736,44.7192,7129.0],["2010-05-26",45.0685,46.6989,44.7192,44.7192,2143.0],["2010-05-27",45.5343,47.6306,45.3014,46.9318,5707.0],["2010-05-28",47.3976,47.6305,46.0002,47.0483,3536.0],["2010-06-01",47.1647,47.6306,45.4179,45.4179,3664.0],["2010-06-02",45.3014,48.9116,45.3014,46.5825,4121.0],["2010-06-03",47.0483,47.8635,45.7673,46.6989,6064.0],["2010-06-04",46.0002,46.9318,45.6508,46.3495,3707.0],["2010-06-07",47.0483,47.2812,44.6027,44.9521,9829.0],["2010-06-08",44.9521,46.0002,41.9242,42.2736,6800.0],["2010-06-09",43.0888,44.6027,42.5065,43.4381,3936.0],["2010-06-10",43.4381,46.8154,43.4381,45.3014,2829.0],["2010-06-11",45.7673,45.7673,44.7192,45.5344,5700.0],["2010-06-14",46.2331,47.5141,45.3014,45.4179,5157.0],["2010-06-15",46.2331,46.6989,45.0685,46.5825,3029.0],["2010-06-16",46.5825,47.1647,46.1166,47.1647,2964.0],["2010-06-17",46.8154,47.0483,45.3014,45.8837,3400.0],["2010-06-18",46.5824,47.0483,46.5824,46.9318,2714.0],["2010-06-21",47.1647,47.1647,46.9318,47.1647,3457.0],["2010-06-22",47.0483,47.0483,46.2331,47.0483,2986.0],["2010-06-23",46.5825,46.6989,45.185,45.6508,3514.0],["2010-06-24",45.0685,46.0002,44.2533,44.3698,2079.0],["2010-06-25",44.8356,44.8356,44.4862,44.7192,1386.0],["2010-06-28",44.3698,45.3014,44.3698,44.8356,1743.0],["2010-06-29",44.7191,45.3014,42.39,43.671,9214.0],["2010-06-30",43.2052,44.4862,42.5065,44.3698,2864.0],["2010-07-01",44.1369,44.1369,40.7596,41.6913,8557.0],["2010-07-02",41.5748,44.1369,41.5748,43.5546,7686.0],["2010-07-06",44.0204,44.6027,42.6229,43.4381,1971.0],["2010-07-07",42.9723,43.6711,42.8559,43.3217,1371.0],["2010-07-08",43.5546,45.4179,43.0888,45.3014,3379.0],["2010-07-09",44.9521,46.466,44.6027,46.1166,2257.0],["2010-07-12",46.5824,46.5824,44.3698,46.2331,6193.0],["2010-07-13",46.3495,46.466,45.8837,46.0002,3036.0],["2010-07-14",45.8837,45.8837,44.2533,44.8356,3250.0],["2010-07-15",43.904,44.8356,43.904,44.1369,2171.0],["2010-07-16",44.1369,44.8356,43.7875,44.0204,1879.0],["2010-07-19",44.7192,45.185,43.0888,43.3217,2029.0],["2010-07-20",42.9723,43.904,42.2736,43.3217,2593.0],["2010-07-21",43.7875,44.1369,42.8559,42.8559,2214.0],["2010-07-22",43.0888,44.6027,43.0888,43.5546,3600.0],["2010-07-23",43.3217,45.3014,43.0888,45.0685,3193.0],["2010-07-26",45.3014,47.0483,45.0685,46.6989,10464.0],["2010-07-27",46.8154,50.7749,46.8154,49.6103,17800.0],["2010-07-28",48.4457,50.542,48.4457,49.2609,3700.0],["2010-07-29",49.3774,49.8432,48.3293,49.4939,3057.0],["2010-07-30",48.6787,49.7268,47.5141,48.4458,2600.0],["2010-08-02",47.9799,50.4255,47.747,47.9799,4729.0],["2010-08-03",47.5141,49.4939,47.3976,49.4939,2036.0],["2010-08-04",48.7951,50.7749,48.7951,49.6103,3371.0],["2010-08-05",49.6103,50.7749,49.3774,50.542,2657.0],["2010-08-06",50.3091,50.3091,48.3293,49.6103,2379.0],["2010-08-09",49.1445,50.7749,49.028,50.3091,8671.0],["2010-08-10",49.028,50.1926,49.028,49.3774,2936.0],["2010-08-11",49.3774,49.3774,45.3014,45.8837,4107.0],["2010-08-12",44.8356,46.0002,43.0888,45.7673,4100.0],["2010-08-13",46.0002,49.2609,46.0002,48.3293,3136.0],["2010-08-16",48.7951,49.6103,47.0483,47.1647,2050.0],["2010-08-17",47.3976,50.1926,46.9318,50.0761,3614.0],["2010-08-18",50.0761,50.0761,47.747,48.3293,1186.0],["2010-08-19",47.8635,48.9116,46.1166,47.3976,2843.0],["2010-08-20",46.6989,47.5141,46.466,47.0483,4243.0],["2010-08-23",47.0483,47.5141,46.8154,47.1647,2843.0],["2010-08-24",47.0483,47.2812,46.466,47.1647,3036.0],["2010-08-25",45.7673,46.466,44.2533,46.466,6307.0],["2010-08-26",47.3976,50.0761,46.466,46.5825,6564.0],["2010-08-27",46.5824,47.3976,46.5824,47.2812,2464.0],["2010-08-30",46.6989,47.9799,46.6989,47.6306,4414.0],["2010-08-31",46.8154,47.0483,46.0002,46.0002,2150.0],["2010-09-01",46.3495,48.9116,45.7673,46.2331,4707.0],["2010-09-02",45.7673,46.3495,45.7673,46.1166,1857.0],["2010-09-03",45.7673,46.5824,44.9521,45.4179,5021.0],["2010-09-07",44.9521,45.4179,44.2533,44.2533,8036.0],["2010-09-08",44.0204,44.9521,43.0888,44.1369,6550.0],["2010-09-09",44.4862,45.185,43.5546,44.0204,2914.0],["2010-09-10",44.3698,44.3698,43.5546,43.7875,2071.0],["2010-09-13",43.3217,46.1166,41.9242,45.7673,14314.0],["2010-09-14",45.3014,46.466,45.3014,46.466,5957.0],["2010-09-15",46.0002,47.3976,46.0002,47.3976,10643.0],["2010-09-16",47.8635,47.9799,46.9318,47.6306,5900.0],["2010-09-17",48.0964,50.0761,47.747,50.0761,8057.0],["2010-09-20",49.4939,50.0761,48.4458,49.3774,7771.0],["2010-09-21",49.4938,51.823,49.1445,51.1242,8979.0],["2010-09-22",51.0078,53.104,50.4255,51.5901,14250.0],["2010-09-23",50.7749,50.7749,49.8432,50.0761,3407.0],["2010-09-24",50.0761,51.1242,50.0761,51.1242,2121.0],["2010-09-27",50.7749,51.3572,50.0761,51.3572,1443.0],["2010-09-28",51.1242,51.2407,49.7268,51.2407,2450.0],["2010-09-29",50.6584,51.2407,50.6584,50.8913,907.0],["2010-09-30",50.8913,51.5901,50.6584,51.5901,3443.0],["2010-10-01",51.5901,52.4053,51.4736,52.2888,2571.0],["2010-10-04",51.9394,52.2888,50.7749,51.1242,2529.0],["2010-10-05",50.7749,51.823,49.6103,51.0078,7943.0],["2010-10-06",50.542,51.5901,50.542,50.8913,1943.0],["2010-10-07",50.8913,51.823,50.309,51.823,1529.0],["2010-10-08",51.4736,51.823,50.0761,51.5901,5179.0],["2010-10-11",51.1242,51.9394,49.4938,50.8913,3543.0],["2010-10-12",50.4255,50.8913,49.9597,50.4255,1757.0],["2010-10-13",50.4255,51.9394,50.4255,51.7065,2536.0],["2010-10-14",51.823,52.8711,50.0761,51.5901,4564.0],["2010-10-15",51.5901,52.5217,51.0078,52.2888,2500.0],["2010-10-18",51.823,53.3369,51.7065,52.4053,6893.0],["2010-10-19",51.823,52.5217,51.4736,52.1723,3493.0],["2010-10-20",51.9394,52.7546,51.3572,52.4053,2221.0],["2010-10-21",52.4053,53.9192,52.4053,53.9192,6329.0],["2010-10-22",53.5698,54.8508,53.4534,54.7344,2114.0],["2010-10-25",54.8508,55.3167,52.0559,52.4053,4957.0],["2010-10-26",52.4053,53.5698,51.9394,52.9875,2300.0],["2010-10-27",52.4053,52.7546,51.9394,52.4053,2343.0],["2010-10-28",52.6382,53.8027,52.5217,52.7546,2507.0],["2010-10-29",52.6382,53.104,52.4053,52.7546,1629.0],["2010-11-01",52.7546,52.7546,51.4736,52.5217,2764.0],["2010-11-02",52.6382,52.8711,52.4052,52.6382,1179.0],["2010-11-03",52.1723,53.104,51.7065,52.9875,2564.0],["2010-11-04",52.5217,53.4534,51.3572,53.3369,4407.0],["2010-11-05",53.4534,53.4534,51.4736,52.0559,3679.0],["2010-11-08",51.4736,52.0559,50.1926,51.2407,6793.0],["2010-11-09",50.1926,51.823,49.4939,49.7268,6586.0],["2010-11-10",49.6103,50.309,48.3293,48.7951,6500.0],["2010-11-11",48.3293,48.9116,48.2128,48.7951,2914.0],["2010-11-12",48.3293,48.6787,46.5824,47.2812,2850.0],["2010-11-15",47.2812,48.0964,46.5825,47.1647,3343.0],["2010-11-16",47.0483,48.3293,44.9521,48.2128,6743.0],["2010-11-17",47.9799,48.2128,46.5824,46.9318,2421.0],["2010-11-18",47.8635,49.028,47.2812,47.5141,3407.0],["2010-11-19",46.8154,48.0964,46.5825,47.1647,1664.0],["2010-11-22",46.5825,47.1647,46.0002,46.466,1850.0],["2010-11-23",46.0002,46.466,44.8356,44.9521,3771.0],["2010-11-24",45.185,46.9318,44.8356,46.5825,2821.0],["2010-11-26",46.5825,46.5825,44.8356,45.6508,2229.0],["2010-11-29",45.0685,46.5824,44.0204,44.3698,8671.0],["2010-11-30",44.1369,45.8837,44.0204,44.3698,3271.0],["2010-12-01",44.8356,45.4179,44.1369,44.6027,2986.0],["2010-12-02",44.3698,45.6508,44.3698,45.4179,2357.0],["2010-12-03",45.0685,47.1647,44.8356,46.9318,3886.0],["2010-12-06",46.5825,46.5825,45.6508,46.3495,1843.0],["2010-12-07",46.3495,46.6989,44.3698,44.3698,7079.0],["2010-12-08",44.6027,45.185,44.4862,44.7192,1793.0],["2010-12-09",44.7191,45.185,44.2533,44.3698,2750.0],["2010-12-10",44.1369,45.4179,44.1369,44.6027,1500.0],["2010-12-13",44.3698,44.6027,44.1369,44.2533,2371.0],["2010-12-14",44.2533,45.3014,44.2533,45.0685,2221.0],["2010-12-15",44.7192,45.185,44.4862,44.4862,1921.0],["2010-12-16",44.7191,45.185,44.2533,44.3698,2007.0],["2010-12-17",44.3698,44.4862,44.2533,44.3698,1621.0],["2010-12-20",44.1369,44.7192,43.904,44.2533,4086.0],["2010-12-21",44.3698,44.7192,43.904,44.2533,3786.0],["2010-12-22",44.1369,44.2533,43.671,44.0204,2443.0],["2010-12-23",43.904,44.6027,43.904,44.4862,1929.0],["2010-12-27",44.2533,45.3014,44.0204,44.6027,3064.0],["2010-12-28",44.6027,45.185,43.7875,43.7875,2000.0],["2010-12-29",43.904,44.0204,43.4381,43.5546,4114.0],["2010-12-30",43.4381,43.6711,43.2052,43.5546,2200.0],["2010-12-31",43.2052,43.6711,43.2052,43.5546,1614.0],["2011-01-03",43.6711,45.5344,43.4381,45.5344,3529.0],["2011-01-04",45.4179,47.5141,45.4179,46.8154,5629.0],["2011-01-05",46.466,46.6989,45.5343,45.8837,2700.0],["2011-01-06",45.6508,46.5824,45.0685,45.4179,2307.0],["2011-01-07",45.7673,46.5825,45.185,46.1166,1021.0],["2011-01-10",46.2331,47.747,45.5344,47.747,7379.0],["2011-01-11",47.6305,57.2964,47.1647,56.8306,25693.0],["2011-01-12",55.7825,55.7825,50.4255,54.0356,13179.0],["2011-01-13",53.6863,56.4812,52.8711,56.4812,9307.0],["2011-01-14",56.1319,56.1319,52.9875,54.385,4800.0],["2011-01-18",53.3369,53.8027,51.823,52.5217,4436.0],["2011-01-19",52.0559,54.6179,52.0559,53.3369,6236.0],["2011-01-20",53.9192,54.5015,50.6584,53.4534,8493.0],["2011-01-21",53.3369,54.385,52.8711,54.1521,5279.0],["2011-01-24",54.2686,54.6179,53.6863,54.385,4757.0],["2011-01-25",53.9192,53.9192,49.8432,51.1242,13807.0],["2011-01-26",51.2407,52.7546,47.9799,51.5901,14357.0],["2011-01-27",51.1242,52.7546,51.0078,52.5217,2214.0],["2011-01-28",52.2888,52.4053,50.8913,51.3572,1207.0],["2011-01-31",51.2407,52.6382,50.7749,52.5217,2857.0],["2011-02-01",52.6382,53.5698,52.4053,53.5698,5071.0],["2011-02-02",53.6863,55.2002,53.6863,55.2002,4064.0],["2011-02-03",54.9673,56.4812,54.7344,55.8989,3521.0],["2011-02-04",55.666,56.3648,55.2002,56.2483,2236.0],["2011-02-07",56.0154,56.4812,55.666,55.7825,2807.0],["2011-02-08",55.4331,55.8989,54.7344,55.4331,2243.0],["2011-02-09",55.0838,55.3167,54.6179,55.0838,2750.0],["2011-02-10",54.8508,55.0837,54.385,54.9673,1357.0],["2011-02-11",54.9673,55.666,50.542,55.5496,7536.0],["2011-02-14",55.3167,56.4812,52.5217,56.4812,7443.0],["2011-02-15",56.1319,58.2281,55.3167,57.8787,7914.0],["2011-02-16",57.7622,60.0914,57.5293,59.742,8179.0],["2011-02-17",59.8584,59.8584,58.2281,59.5091,6621.0],["2011-02-18",59.5091,59.6256,58.9268,59.1597,1707.0],["2011-02-22",57.7622,58.1116,55.0837,57.18,6479.0],["2011-02-23",56.2483,58.5774,56.2483,57.8787,7200.0],["2011-02-24",57.2964,59.2762,57.2964,58.8103,2650.0],["2011-02-25",58.6939,58.6939,56.2483,58.2281,4193.0],["2011-02-28",58.1116,58.9268,57.18,58.2281,3050.0],["2011-03-01",58.3445,58.461,57.7622,58.1116,6443.0],["2011-03-02",58.2281,58.2281,56.7141,57.7622,1250.0],["2011-03-03",58.461,59.2762,57.8787,59.2762,2350.0],["2011-03-04",59.3926,59.3926,58.3445,58.5774,4693.0],["2011-03-07",58.6939,59.3926,58.2281,59.0433,3986.0],["2011-03-08",58.8103,59.3926,58.3445,58.8103,2679.0],["2011-03-09",58.3445,58.9268,58.2281,58.8103,1614.0],["2011-03-10",58.1116,58.461,56.3648,57.8787,2943.0],["2011-03-11",57.2964,57.5293,56.3648,57.18,2679.0],["2011-03-14",56.4812,57.5293,54.8508,56.947,3407.0],["2011-03-15",55.7825,57.6458,52.9875,57.0635,4407.0],["2011-03-16",57.4129,57.4129,55.3167,55.3167,3036.0],["2011-03-17",56.0154,56.3648,53.5698,55.3167,5043.0],["2011-03-18",56.0154,57.8787,56.0154,57.8787,17679.0],["2011-03-21",58.3445,58.3445,57.0635,57.7622,2293.0],["2011-03-22",58.1116,58.1116,56.1319,56.947,3529.0],["2011-03-23",56.7141,57.7622,56.4812,57.5293,2079.0],["2011-03-24",57.6458,59.9749,57.4129,59.6255,6200.0],["2011-03-25",59.3926,63.9344,59.3926,62.5369,12557.0],["2011-03-28",62.7699,62.7699,59.5091,61.6053,4436.0],["2011-03-29",61.8382,62.7698,61.023,61.7217,5893.0],["2011-03-30",62.304,71.1547,61.7217,70.456,31686.0],["2011-03-31",70.456,78.9573,70.223,78.9573,40093.0],["2011-04-01",79.5395,81.4028,76.861,81.4028,19157.0],["2011-04-04",80.7041,89.9041,80.7041,89.9041,20271.0],["2011-04-05",90.8358,91.651,84.4307,85.8282,21743.0],["2011-04-06",86.1775,88.856,79.8889,87.9244,28836.0],["2011-04-07",88.3902,88.5067,84.0813,84.4307,10514.0],["2011-04-08",85.013,86.1775,74.5319,77.2104,26686.0],["2011-04-11",77.2104,78.375,75.58,76.3952,7800.0],["2011-04-12",75.4636,78.375,75.4636,76.7446,8014.0],["2011-04-13",77.5598,78.0256,74.5319,75.1142,3414.0],["2011-04-14",74.9978,75.6965,74.299,74.5319,3336.0],["2011-04-15",74.5319,76.8611,73.9496,75.1142,5307.0],["2011-04-18",74.0661,74.299,70.1066,74.299,9950.0],["2011-04-19",74.299,74.299,71.1547,71.2712,2157.0],["2011-04-20",71.737,73.2509,70.456,73.2509,3507.0],["2011-04-21",73.1344,73.3673,71.6205,72.9015,2779.0],["2011-04-25",73.2509,74.299,73.2509,74.299,2093.0],["2011-04-26",74.299,75.58,71.1547,71.6205,5943.0],["2011-04-27",72.0864,72.0864,70.3395,71.6205,2429.0],["2011-04-28",71.504,73.4838,71.504,72.2028,2657.0],["2011-04-29",72.3193,74.4155,72.2028,73.9496,3071.0],["2011-05-02",74.299,76.6281,73.3674,76.6281,5571.0],["2011-05-03",76.5117,77.4433,73.1344,75.3471,5071.0],["2011-05-04",76.2788,78.1421,74.7648,78.1421,3643.0],["2011-05-05",79.4231,82.9168,73.7167,78.4914,9729.0],["2011-05-06",80.4712,81.4028,76.9775,78.2585,3686.0],["2011-05-09",78.6079,79.7724,78.2585,79.656,1643.0],["2011-05-10",80.0054,82.6839,79.1902,82.5674,3936.0],["2011-05-11",82.6839,83.8484,79.5395,83.8484,5329.0],["2011-05-12",83.8484,83.8484,80.937,83.8484,4214.0],["2011-05-13",83.6155,87.1092,83.6155,83.8484,3871.0],["2011-05-16",83.8484,83.8484,81.5193,82.8003,3179.0],["2011-05-17",82.8003,82.8003,77.4433,78.8408,2514.0],["2011-05-18",79.4231,81.0535,77.9092,78.0256,2350.0],["2011-05-19",78.8408,81.0535,78.1421,80.1218,2614.0],["2011-05-20",80.4712,80.4712,77.4433,78.2585,2271.0],["2011-05-23",76.861,76.861,69.9901,72.9015,7600.0],["2011-05-24",74.1826,74.299,70.9218,72.6686,5657.0],["2011-05-25",71.8534,73.018,70.456,73.018,4421.0],["2011-05-26",72.4357,72.5522,70.1066,70.1066,3100.0],["2011-05-27",71.0382,77.4433,70.5724,77.4433,5557.0],["2011-05-31",78.1421,78.1421,74.1826,75.2307,2800.0],["2011-06-01",75.2306,77.4433,74.6484,76.1623,1700.0],["2011-06-02",76.3952,77.7927,74.7648,75.6965,2571.0],["2011-06-03",75.2306,78.0256,74.7648,77.4433,2657.0],["2011-06-06",77.5598,78.6079,75.8129,76.0459,1921.0],["2011-06-07",76.2788,76.9775,71.8534,73.7167,2221.0],["2011-06-08",73.6003,80.4712,69.0585,71.1547,5236.0],["2011-06-09",70.9218,71.0382,64.6331,66.2635,7464.0],["2011-06-10",65.2154,65.4484,62.4205,62.8863,7879.0],["2011-06-13",62.7699,63.3521,60.4407,62.304,2850.0],["2011-06-14",63.1192,63.1192,62.1876,62.4205,3200.0],["2011-06-15",62.304,62.5369,59.0433,60.5572,4079.0],["2011-06-16",60.5572,60.9066,58.2281,60.3243,2507.0],["2011-06-17",60.5572,61.3724,59.1597,60.5572,1879.0],["2011-06-20",61.023,61.7217,59.5091,59.742,2607.0],["2011-06-21",59.9749,61.7217,59.9749,60.5572,10264.0],["2011-06-22",60.5572,75.9294,60.0914,67.8939,31529.0],["2011-06-23",66.8458,67.5446,61.1395,64.2838,8100.0],["2011-06-24",64.5167,64.5167,61.2559,61.9547,2186.0],["2011-06-27",62.304,69.2914,62.304,66.8458,5907.0],["2011-06-28",67.4281,67.661,64.9825,65.3319,1843.0],["2011-06-29",65.9142,66.2635,63.8179,65.2154,4600.0],["2011-06-30",65.6812,65.6812,63.7015,64.0509,1493.0],["2011-07-01",64.2838,68.7091,64.0509,67.7775,2821.0],["2011-07-05",68.3597,69.1749,65.099,65.099,1771.0],["2011-07-06",65.2154,66.38,65.2154,65.6813,1507.0],["2011-07-07",66.4964,66.8458,65.2154,65.6813,1864.0],["2011-07-08",65.6813,66.0306,62.8863,64.2838,1893.0],["2011-07-11",63.3521,63.3521,60.2078,60.7901,3150.0],["2011-07-12",60.5572,60.5572,58.3445,58.461,3164.0],["2011-07-13",59.0433,60.2078,59.0433,59.9749,1729.0],["2011-07-14",60.0914,60.2078,59.2762,59.6255,1214.0],["2011-07-15",60.4407,60.4407,58.6939,59.6255,893.0],["2011-07-18",59.0433,59.0433,57.6458,58.2281,1714.0],["2011-07-19",58.8103,59.0433,55.8989,57.8787,2093.0],["2011-07-20",57.6458,58.1116,55.2002,57.4129,3043.0],["2011-07-21",57.9952,58.6939,55.7825,55.7825,3007.0],["2011-07-22",56.0154,57.0635,51.823,52.2888,3364.0],["2011-07-25",54.6179,55.8989,52.2888,54.8508,4943.0],["2011-07-26",53.4534,59.2762,52.9875,57.5293,5136.0],["2011-07-27",56.947,56.947,52.7546,53.5698,6050.0],["2011-07-28",53.6863,54.0356,49.6103,51.1242,3664.0],["2011-07-29",51.0078,53.3369,49.6103,51.5901,3400.0],["2011-08-01",52.5217,52.5217,51.3571,51.9394,1386.0],["2011-08-02",52.0559,52.0559,49.8432,49.8432,950.0],["2011-08-03",50.0761,50.1926,46.5824,47.5141,4600.0],["2011-08-04",47.5141,47.5141,41.3419,42.1571,6029.0],["2011-08-05",42.1571,44.2533,41.5748,43.2052,5343.0],["2011-08-08",42.0406,42.0406,30.8609,31.909,15929.0],["2011-08-09",35.9849,43.3217,34.5875,41.3419,13721.0],["2011-08-10",40.7596,44.1369,39.2457,42.2736,8807.0],["2011-08-11",43.0888,49.9597,42.6229,45.0685,9050.0],["2011-08-12",46.466,47.1647,45.0685,45.7673,4736.0],["2011-08-15",47.0483,48.9116,46.466,47.9799,2736.0],["2011-08-16",47.5141,47.747,45.8837,46.8154,1643.0],["2011-08-17",47.2812,48.3293,46.1166,46.6989,764.0],["2011-08-18",44.2533,44.2533,41.6913,43.4381,4307.0],["2011-08-19",42.8559,44.2533,42.8559,43.4381,2079.0],["2011-08-22",46.0002,46.0002,41.6913,42.8559,2093.0],["2011-08-23",43.5546,43.5546,42.0407,42.6229,2507.0],["2011-08-24",43.0888,43.5546,41.6913,42.5065,1136.0],["2011-08-25",42.8559,42.8559,41.6913,42.0407,529.0],["2011-08-26",41.9242,43.0888,41.9242,42.5065,1400.0],["2011-08-29",43.5546,45.4179,43.2052,45.185,657.0],["2011-08-30",45.185,45.4179,43.904,44.1369,1279.0],["2011-08-31",44.6027,45.4179,44.0204,45.3014,1229.0],["2011-09-01",45.5343,45.5343,43.904,44.9521,900.0],["2011-09-02",44.4862,44.8356,43.671,43.7875,993.0],["2011-09-06",42.2736,43.0888,41.2255,42.5065,1336.0],["2011-09-07",43.671,44.2533,42.7394,42.9723,957.0],["2011-09-08",42.7394,43.904,42.5065,43.5546,1329.0],["2011-09-09",43.671,43.671,40.9925,42.5065,1050.0],["2011-09-12",41.3419,42.5065,39.9445,41.8077,2021.0],["2011-09-13",41.3419,42.9723,41.3419,42.5065,2664.0],["2011-09-14",42.9723,42.9723,41.4584,42.5065,1636.0],["2011-09-15",43.0888,44.2533,42.1571,43.5546,1429.0],["2011-09-16",44.1369,44.8356,42.8559,44.0204,1671.0],["2011-09-19",42.8559,43.6711,42.1571,43.5546,821.0],["2011-09-20",43.3217,43.5546,40.9926,42.2736,2521.0],["2011-09-21",41.8078,42.2736,40.7596,41.9242,993.0],["2011-09-22",40.1774,41.9242,37.3824,40.0609,1964.0],["2011-09-23",39.4786,40.0609,37.3824,37.3824,1143.0],["2011-09-26",37.266,37.8482,35.4027,37.266,3636.0],["2011-09-27",38.1976,38.4305,37.8482,38.4305,1150.0],["2011-09-28",38.4305,38.547,37.3824,37.4989,279.0],["2011-09-29",38.1976,38.7799,37.266,38.6634,1250.0],["2011-09-30",37.4989,38.7799,35.4027,38.6634,2886.0],["2011-10-03",37.9647,37.9647,34.3546,34.3546,2464.0],["2011-10-04",34.3546,34.471,32.2583,33.19,5036.0],["2011-10-05",33.5394,35.8685,33.19,35.5191,3050.0],["2011-10-06",35.5191,37.1495,34.9368,36.9166,493.0],["2011-10-07",37.266,37.266,34.8204,35.6356,1314.0],["2011-10-10",36.2179,36.3343,35.5191,36.3343,1150.0],["2011-10-11",36.2179,36.2179,34.0052,35.985,3179.0],["2011-10-12",36.1014,40.0609,35.0533,39.5951,4607.0],["2011-10-13",38.8963,39.4786,37.1495,38.547,2021.0],["2011-10-14",39.2457,39.7115,37.033,37.6153,1629.0],["2011-10-17",37.1495,37.8482,36.2179,36.6837,964.0],["2011-10-18",37.266,38.0811,36.3343,37.7318,1550.0],["2011-10-19",37.1495,40.4103,36.9166,39.4786,3314.0],["2011-10-20",39.9445,41.3419,37.9647,40.1774,3071.0],["2011-10-21",40.8761,47.8635,40.8761,46.1166,4829.0],["2011-10-24",46.5824,47.1647,44.8356,45.4179,3800.0],["2011-10-25",44.9521,44.9521,39.5951,42.1571,2900.0],["2011-10-26",42.9723,42.9723,41.3419,42.5065,2000.0],["2011-10-27",43.904,44.9521,42.8559,43.904,3214.0],["2011-10-28",43.0888,45.7673,43.0888,45.4179,5193.0],["2011-10-31",44.9521,45.185,40.7596,41.2255,6171.0],["2011-11-01",39.828,39.828,37.8482,38.547,5036.0],["2011-11-02",38.7799,39.4786,38.0811,38.547,1029.0],["2011-11-03",38.7799,39.5951,38.7799,39.3622,1250.0],["2011-11-04",38.6634,39.1293,37.9647,37.9647,300.0],["2011-11-07",37.9647,39.5951,37.3824,39.5951,3864.0],["2011-11-08",39.3622,40.6432,38.4305,40.6432,1179.0],["2011-11-09",38.8963,39.2457,38.3141,38.4305,800.0],["2011-11-10",39.1293,39.1293,37.9647,37.9647,993.0],["2011-11-11",38.6634,43.7875,38.6634,39.9445,3707.0],["2011-11-14",39.9445,40.8761,39.0128,40.4103,850.0],["2011-11-15",39.828,40.4103,39.2457,40.2938,379.0],["2011-11-16",39.4786,40.0609,38.7799,39.0128,571.0],["2011-11-17",38.8963,40.0609,38.7799,38.8963,2393.0],["2011-11-18",39.2457,39.5951,39.2457,39.2457,1364.0],["2011-11-21",39.2457,39.828,37.0331,38.6634,4329.0],["2011-11-22",38.3141,38.8963,36.9166,38.547,3443.0],["2011-11-23",38.7799,40.8761,37.8482,39.2457,2286.0],["2011-11-25",38.7799,40.1774,38.4305,38.7799,371.0],["2011-11-28",40.2938,40.2938,38.1976,38.8963,793.0],["2011-11-29",38.8963,38.8963,37.8482,38.1976,793.0],["2011-11-30",38.4305,40.0609,37.8482,38.4305,2800.0],["2011-12-01",38.0812,38.4305,37.3824,38.4305,3150.0],["2011-12-02",39.2457,40.5267,38.4305,39.0128,1450.0],["2011-12-05",39.828,39.828,36.6837,39.828,1714.0],["2011-12-06",40.1774,42.0407,38.4305,41.3419,2814.0],["2011-12-07",41.6913,42.2736,41.5748,42.2736,1814.0],["2011-12-08",42.2736,42.5065,39.9445,42.2736,1379.0],["2011-12-09",41.4584,44.8356,41.2255,44.3698,2243.0],["2011-12-12",44.1369,44.1369,41.6913,42.39,857.0],["2011-12-13",43.2052,43.2052,40.5267,40.7596,1286.0],["2011-12-14",41.109,41.109,38.547,39.9445,1979.0],["2011-12-15",40.4103,42.8559,40.4103,40.8761,1021.0],["2011-12-16",41.6913,41.6913,39.0128,39.2457,1964.0],["2011-12-19",39.9445,40.2938,39.5951,39.7115,2379.0],["2011-12-20",40.5267,42.39,40.4103,42.2736,3121.0],["2011-12-21",41.6913,42.2736,40.2938,41.8077,1543.0],["2011-12-22",42.1571,42.1571,39.2457,40.5267,3579.0],["2011-12-23",40.5267,42.5065,38.1976,42.1571,3014.0],["2011-12-27",42.6229,42.7394,40.6432,40.7596,3629.0],["2011-12-28",40.7596,40.7596,39.0128,40.7596,1100.0],["2011-12-29",40.1774,40.1774,38.4305,38.547,2836.0],["2011-12-30",39.0128,39.7116,37.9647,39.0128,2400.0],["2012-01-03",39.2457,40.0609,38.547,39.7115,1629.0],["2012-01-04",39.7115,44.2533,38.547,44.2533,2693.0],["2012-01-05",44.3698,46.5824,40.2938,44.3698,3743.0],["2012-01-06",44.2533,44.2533,42.2736,42.2736,1479.0],["2012-01-09",40.5267,41.2255,38.7799,39.5951,3636.0],["2012-01-10",39.7115,40.7596,37.9647,39.828,3936.0],["2012-01-11",33.3064,40.7596,33.3064,40.7596,2357.0],["2012-01-12",40.7596,40.8761,39.828,40.0609,1171.0],["2012-01-13",39.5951,39.5951,37.6153,39.2457,929.0],["2012-01-17",40.2938,40.7596,39.9444,40.0609,1114.0],["2012-01-18",39.4786,40.4103,39.2457,39.5951,1621.0],["2012-01-19",39.2457,39.7116,38.0812,38.6634,2500.0],["2012-01-20",38.4305,40.7596,38.3141,40.5267,2436.0],["2012-01-23",41.109,41.3419,39.9444,41.3419,1771.0],["2012-01-24",39.828,40.8761,39.5951,40.6432,1157.0],["2012-01-25",40.7596,41.109,40.7596,40.7596,1021.0],["2012-01-26",40.9926,41.5748,39.3622,40.8761,2936.0],["2012-01-27",41.2255,41.9242,40.8761,41.9242,2586.0],["2012-01-30",41.5748,41.8077,41.2255,41.5748,1114.0],["2012-01-31",41.6913,43.5546,41.2255,42.5065,6429.0],["2012-02-01",43.671,44.1369,42.7394,42.7394,3600.0],["2012-02-02",43.2052,48.3293,41.3419,45.7673,8043.0],["2012-02-03",45.7673,45.7673,44.6027,45.185,3921.0],["2012-02-06",45.185,50.0761,45.185,48.0964,4071.0],["2012-02-07",48.5622,56.8306,48.0964,52.5217,5257.0],["2012-02-08",52.8711,54.2685,52.7546,53.4534,2064.0],["2012-02-09",52.4053,52.9875,49.028,50.6584,4407.0],["2012-02-10",49.7268,49.8432,47.1647,49.028,2029.0],["2012-02-13",50.0761,50.0761,47.3976,47.6306,1536.0],["2012-02-14",47.9799,49.8432,47.9799,49.2609,1293.0],["2012-02-15",49.7268,49.7268,47.1647,47.5141,2564.0],["2012-02-16",47.5141,47.6305,46.8154,47.0483,1050.0],["2012-02-17",46.6989,48.5622,46.6989,48.5622,1579.0],["2012-02-21",47.1647,48.0964,47.1647,47.3976,700.0],["2012-02-22",47.9799,48.9116,46.0002,47.8635,3143.0],["2012-02-23",47.1647,49.8432,47.0483,49.6103,1929.0],["2012-02-24",49.9597,49.9597,48.0964,49.7268,3743.0],["2012-02-27",48.6787,50.0761,47.1647,50.0761,557.0],["2012-02-28",49.7268,49.8432,48.9116,49.3774,1729.0],["2012-02-29",48.9116,50.0761,48.9116,49.7268,1407.0],["2012-03-01",49.7268,50.0761,49.028,50.0761,1786.0],["2012-03-02",49.4938,50.0761,48.9116,49.028,2200.0],["2012-03-05",48.9116,49.4939,47.3976,48.6787,2300.0],["2012-03-06",48.6787,48.6787,45.185,45.7673,2657.0],["2012-03-07",45.185,47.747,41.9242,46.5825,10750.0],["2012-03-08",45.8837,46.466,45.6508,46.466,1479.0],["2012-03-09",47.1647,47.1647,44.6027,45.8837,1371.0],["2012-03-12",44.7192,46.9318,44.7192,46.466,1721.0],["2012-03-13",46.2331,47.0483,44.2533,45.5344,3643.0],["2012-03-14",45.5343,45.6508,43.0888,43.4381,2593.0],["2012-03-15",43.671,43.671,40.8761,42.1571,4286.0],["2012-03-16",42.9723,44.8356,42.39,44.8356,2486.0],["2012-03-19",45.3014,45.3014,42.9723,43.0888,3150.0],["2012-03-20",43.0888,43.2052,42.5065,42.5065,1921.0],["2012-03-21",41.6913,42.7394,40.6432,42.7394,2229.0],["2012-03-22",41.109,41.6913,40.8761,41.4584,1607.0],["2012-03-23",41.2255,41.4584,40.7596,41.4584,857.0],["2012-03-26",41.6913,43.0888,40.9926,42.9723,1043.0],["2012-03-27",43.2052,44.1369,42.8559,42.9723,1293.0],["2012-03-28",43.2052,43.7875,42.5065,43.2052,1393.0],["2012-03-29",42.1571,45.0685,42.1571,43.7875,9157.0],["2012-03-30",44.7192,45.8837,44.1369,45.8837,957.0],["2012-04-02",45.8837,46.1166,44.8356,45.4179,971.0],["2012-04-03",45.3014,45.3014,44.2533,45.185,643.0],["2012-04-04",43.671,45.4179,42.9723,44.7192,1371.0],["2012-04-05",44.2533,45.3014,44.0204,44.4862,379.0],["2012-04-09",44.2533,44.2533,43.3217,43.671,343.0],["2012-04-10",43.2052,43.671,40.4103,42.6229,1136.0],["2012-04-11",42.0407,44.2533,42.0407,43.671,671.0],["2012-04-12",44.0204,45.4179,42.0407,44.1369,1871.0],["2012-04-13",43.3217,44.6027,42.7394,44.6027,429.0],["2012-04-16",44.4862,44.7192,42.7394,43.904,1421.0],["2012-04-17",43.3217,44.9521,43.0888,44.4862,564.0],["2012-04-18",43.904,44.2533,43.4381,44.2533,121.0],["2012-04-19",44.0204,45.4179,44.0204,44.9521,1229.0],["2012-04-20",44.2533,45.4179,43.4381,45.4179,407.0],["2012-04-23",43.5546,44.1369,43.4381,44.1369,2193.0],["2012-04-24",43.7875,44.6027,43.4381,44.0204,671.0],["2012-04-25",44.0204,44.0204,42.6229,43.4381,1221.0],["2012-04-26",42.9723,43.671,41.3419,43.671,350.0],["2012-04-27",43.4381,45.0685,41.4584,42.9723,1379.0],["2012-04-30",43.2052,46.0002,43.2052,45.8837,929.0],["2012-05-01",44.9521,47.6306,44.9521,47.1647,2636.0],["2012-05-02",45.7673,49.3774,45.7673,49.3774,3143.0],["2012-05-03",48.7951,49.4938,45.7673,48.7951,1714.0],["2012-05-04",47.0483,48.9116,46.6989,48.6787,821.0],["2012-05-07",49.4939,49.4939,46.0002,47.1647,1857.0],["2012-05-08",46.1166,46.5825,45.0685,46.5825,800.0],["2012-05-09",45.4179,46.5824,43.671,46.2331,929.0],["2012-05-10",46.9318,52.4053,44.7192,50.3091,7150.0],["2012-05-11",50.0761,50.4255,48.2128,49.2609,714.0],["2012-05-14",49.2609,49.2609,46.1166,46.8154,671.0],["2012-05-15",47.1647,47.747,44.8356,45.6508,786.0],["2012-05-16",44.2533,44.4862,42.7394,44.1369,1857.0],["2012-05-17",43.671,44.2533,43.0888,43.904,793.0],["2012-05-18",43.2052,44.0204,41.4584,43.7875,1457.0],["2012-05-21",43.4381,43.671,43.4381,43.671,764.0],["2012-05-22",44.2533,44.7192,44.2533,44.4862,564.0],["2012-05-23",44.6027,45.6508,43.904,45.6508,414.0],["2012-05-24",46.0002,46.5825,45.0685,46.5825,607.0],["2012-05-25",46.5824,47.2812,45.0685,47.2812,657.0],["2012-05-29",46.1166,47.5141,45.4179,46.8154,507.0],["2012-05-30",46.1166,47.2812,46.1166,46.9318,221.0],["2012-05-31",46.466,49.4939,45.7673,48.0964,2221.0],["2012-06-01",47.8635,48.0964,44.8356,46.2331,1314.0],["2012-06-04",45.4179,49.4939,43.2052,48.5622,2150.0],["2012-06-05",49.4939,49.4939,46.0002,48.0964,686.0],["2012-06-06",48.3293,48.7951,47.3976,48.6787,236.0],["2012-06-07",48.5622,48.5622,46.8154,46.9318,193.0],["2012-06-08",46.8154,47.0483,45.0685,47.0483,1171.0],["2012-06-11",47.6305,47.6305,46.2331,47.0483,679.0],["2012-06-12",46.6989,46.9318,45.4179,45.4179,107.0],["2012-06-13",45.6508,47.1647,45.6508,46.5825,579.0],["2012-06-14",45.8837,47.6306,45.5343,46.2331,843.0],["2012-06-15",46.2331,55.0837,45.6508,52.7546,10221.0],["2012-06-18",53.104,53.104,47.0483,48.9116,1779.0],["2012-06-19",48.3293,53.8027,47.1647,47.9799,4507.0],["2012-06-20",47.1647,51.9394,47.1647,51.823,1014.0],["2012-06-21",50.0761,51.5901,48.9116,49.4939,757.0],["2012-06-22",50.0761,51.1242,50.0761,50.6584,557.0],["2012-06-25",49.4938,49.4938,47.5141,47.6306,636.0],["2012-06-26",47.0483,47.2812,46.5825,46.5825,357.0],["2012-06-27",44.8356,48.2128,44.8356,47.1647,1893.0],["2012-06-28",47.1647,47.747,46.9318,47.1647,657.0],["2012-06-29",47.1647,48.3293,46.466,48.3293,1229.0],["2012-07-02",46.8154,47.5141,46.466,47.3976,893.0],["2012-07-03",47.6306,50.1926,47.6306,49.3774,264.0],["2012-07-05",48.3293,48.9116,47.747,48.3293,236.0],["2012-07-06",47.1647,47.5141,45.6508,46.9318,1636.0],["2012-07-09",45.4179,46.5824,45.4179,45.4179,1307.0],["2012-07-10",46.0002,48.9116,46.0002,48.7951,1107.0],["2012-07-11",48.7951,50.1926,48.7951,49.4939,307.0],["2012-07-12",49.4938,50.7749,48.9116,48.9116,693.0],["2012-07-13",48.9116,51.1242,48.9116,50.4255,1179.0],["2012-07-16",49.8432,51.0078,47.747,47.747,657.0],["2012-07-17",47.0483,47.3976,46.5824,47.0483,786.0],["2012-07-18",46.8154,47.5141,44.8356,46.1166,550.0],["2012-07-19",46.6989,46.6989,44.9521,45.6508,1243.0],["2012-07-20",46.466,47.3976,45.4179,46.3495,300.0],["2012-07-23",46.2331,46.3495,45.4179,46.3495,436.0],["2012-07-24",45.4179,46.3495,45.4179,46.3495,686.0],["2012-07-25",45.7673,46.5825,45.4179,45.8837,343.0],["2012-07-26",46.0002,49.2609,45.4179,47.2812,600.0],["2012-07-27",46.6989,49.4939,46.6989,48.4458,1286.0],["2012-07-30",47.8635,49.3774,46.5824,47.9799,1750.0],["2012-07-31",47.0483,47.6306,45.4179,46.9318,2086.0],["2012-08-01",46.6989,47.6305,28.2988,28.2988,464.0],["2012-08-02",47.5141,48.0964,46.0002,48.0964,214.0],["2012-08-03",48.6787,48.6787,46.3495,46.466,307.0],["2012-08-06",46.2331,47.747,46.2331,46.6989,314.0],["2012-08-07",46.1166,51.823,46.0002,50.542,1764.0],["2012-08-08",50.8913,50.8913,46.9318,47.8635,371.0],["2012-08-09",47.3976,47.8635,46.1166,47.2812,829.0],["2012-08-10",46.5825,49.3774,46.1166,47.8635,521.0],["2012-08-13",46.9318,47.5141,46.0002,46.5825,686.0],["2012-08-14",47.1647,47.3976,46.1166,46.8154,336.0],["2012-08-15",46.3495,48.2128,46.1166,47.3976,664.0],["2012-08-16",46.6989,47.0483,46.1166,46.3495,221.0],["2012-08-17",46.9318,47.8635,46.9318,47.2812,164.0],["2012-08-20",46.9318,47.5141,46.9318,46.9318,221.0],["2012-08-21",47.3976,49.4939,47.2812,48.2128,900.0],["2012-08-22",47.1647,48.9116,46.9318,47.5141,579.0],["2012-08-23",46.9318,47.9799,46.9318,47.9799,200.0],["2012-08-24",46.8154,47.747,46.6989,47.6306,543.0],["2012-08-27",46.5825,46.6989,46.0002,46.3495,929.0],["2012-08-28",46.0002,46.6989,45.4179,45.6508,521.0],["2012-08-29",45.7672,46.2331,43.4381,43.671,2621.0],["2012-08-30",43.671,44.0204,40.1774,41.3419,4214.0],["2012-08-31",41.3419,42.6229,41.3419,42.5065,1343.0],["2012-09-04",42.0407,42.39,41.3419,41.8077,1364.0],["2012-09-05",41.4584,41.4584,38.6634,39.4786,1407.0],["2012-09-06",39.4786,39.4786,35.2862,37.8482,5814.0],["2012-09-07",37.3824,38.3141,37.1495,38.3141,1221.0],["2012-09-10",38.8963,38.8963,37.266,38.3141,1243.0],["2012-09-11",38.4305,39.5951,38.4305,38.6634,1564.0],["2012-09-12",38.1976,38.1976,37.9647,38.0811,64.0],["2012-09-13",37.4989,38.547,37.266,38.547,686.0],["2012-09-14",37.7318,38.8963,37.7318,37.8482,514.0],["2012-09-17",38.0812,39.3622,38.0812,39.3622,536.0],["2012-09-18",37.9647,38.4305,37.3824,37.4989,1064.0],["2012-09-19",37.2659,39.1292,36.9166,38.1976,1586.0],["2012-09-20",37.6153,37.6153,35.5191,37.3824,1150.0],["2012-09-21",37.9647,38.0812,37.033,37.6153,1221.0],["2012-09-24",36.8001,37.9647,36.8001,37.9647,729.0],["2012-09-25",37.8482,37.9647,36.6837,37.6153,1636.0],["2012-09-26",37.266,37.9647,36.2179,36.6837,543.0],["2012-09-27",37.3824,37.6153,36.3343,37.3824,557.0],["2012-09-28",36.6837,37.8482,36.5672,37.1495,629.0],["2012-10-01",36.9166,37.1495,36.2179,36.9166,221.0],["2012-10-02",36.3343,36.6837,36.2178,36.2178,593.0],["2012-10-03",36.2178,36.6837,36.1014,36.2178,843.0],["2012-10-04",36.2179,37.8483,33.19,33.6558,2936.0],["2012-10-05",34.0052,37.9647,34.0052,35.2862,2093.0],["2012-10-08",34.9368,35.6356,34.9368,35.5191,164.0],["2012-10-09",35.1697,35.2862,33.7723,34.5875,679.0],["2012-10-10",34.9368,35.2862,33.7723,34.7039,1143.0],["2012-10-11",34.471,34.471,33.19,33.8887,1807.0],["2012-10-12",33.8887,34.3546,33.4229,34.0052,279.0],["2012-10-15",33.5394,33.5394,29.114,33.0735,3050.0],["2012-10-16",32.9571,32.9571,30.2786,31.4432,1986.0],["2012-10-17",31.0938,32.7242,30.9773,31.909,564.0],["2012-10-18",30.7444,32.8406,29.4634,31.0938,2950.0],["2012-10-19",31.4431,32.2583,30.8609,32.0254,1129.0],["2012-10-22",32.4913,32.4913,30.8609,32.0254,950.0],["2012-10-23",31.4432,31.7925,29.114,31.4432,1543.0],["2012-10-24",30.7444,31.5596,29.3469,31.4432,529.0],["2012-10-25",31.4431,32.0254,31.4431,32.0254,400.0],["2012-10-26",31.4432,31.909,30.3951,31.4432,593.0],["2012-10-31",31.7925,32.9571,31.4431,32.0254,564.0],["2012-11-01",31.4432,33.5394,31.4432,33.4229,471.0],["2012-11-02",32.9571,35.9849,32.9571,35.1697,1514.0],["2012-11-05",34.3546,34.9368,33.7723,34.7039,414.0],["2012-11-06",34.5875,35.5191,33.19,34.5875,893.0],["2012-11-07",34.8204,36.1014,34.1216,35.5191,893.0],["2012-11-08",35.0533,37.6153,34.8204,35.6356,2007.0],["2012-11-09",35.6356,36.1014,34.9368,35.5191,493.0],["2012-11-12",36.9166,37.266,34.9368,35.8685,1114.0],["2012-11-13",36.2179,36.5672,34.0052,34.3546,636.0],["2012-11-14",34.0052,34.7039,31.909,32.2583,1307.0],["2012-11-15",32.9571,35.9849,32.3748,33.4229,2171.0],["2012-11-16",33.8887,35.0533,32.9571,33.7723,450.0],["2012-11-19",33.0735,34.8204,31.4432,32.4913,2529.0],["2012-11-20",32.6077,32.6077,29.8128,30.8609,4029.0],["2012-11-21",30.7444,30.8609,30.0457,30.2786,950.0],["2012-11-23",33.19,34.3546,32.0254,33.7723,2486.0],["2012-11-26",33.6558,33.6558,29.8128,31.6761,2371.0],["2012-11-27",31.2102,31.6761,30.5115,30.5115,521.0],["2012-11-28",30.0457,32.6077,30.0457,32.2583,900.0],["2012-11-29",31.6761,32.6077,30.8609,31.6761,793.0],["2012-11-30",30.9773,32.1419,30.0457,32.1419,1100.0],["2012-12-03",31.4432,32.0254,30.2786,31.4432,857.0],["2012-12-04",30.8609,30.8609,30.2786,30.8609,507.0],["2012-12-05",30.5115,31.6761,30.2786,30.9773,550.0],["2012-12-06",30.3951,31.5596,30.2786,30.3951,900.0],["2012-12-07",30.8609,32.0254,29.9292,31.909,1343.0],["2012-12-10",31.4431,31.4431,30.5115,30.8609,464.0],["2012-12-11",30.8609,30.9773,29.6963,29.9292,1179.0],["2012-12-12",30.2786,30.7444,29.5799,30.5115,393.0],["2012-12-13",30.2786,31.4431,29.8128,30.8609,1036.0],["2012-12-14",31.909,32.0254,30.1621,31.909,764.0],["2012-12-17",31.3267,31.7925,29.6963,30.9773,2250.0],["2012-12-18",30.8609,31.3267,29.9292,30.8609,1000.0],["2012-12-19",30.2786,31.0938,29.6963,30.9773,1614.0],["2012-12-20",30.395,30.8609,29.6963,30.2786,1071.0],["2012-12-21",29.9292,30.7444,29.8128,30.3951,1021.0],["2012-12-24",29.9292,30.3951,29.9292,29.9292,229.0],["2012-12-26",29.9292,30.2786,29.8128,30.1621,500.0],["2012-12-27",29.6963,30.395,29.2305,29.8128,1571.0],["2012-12-28",29.2305,30.2786,28.4153,30.1621,3007.0],["2012-12-31",29.8128,32.0254,29.114,32.0254,3336.0],["2013-01-02",32.6077,33.19,32.1419,32.7242,457.0],["2013-01-03",32.8406,33.4229,32.6077,32.8406,300.0],["2013-01-04",32.6077,35.752,32.6077,34.7039,3521.0],["2013-01-07",35.0533,36.2178,35.0533,36.2178,1043.0],["2013-01-08",36.5672,37.4989,35.4027,37.3824,1579.0],["2013-01-09",37.3824,42.6229,37.3824,40.9926,4686.0],["2013-01-10",41.8077,41.9242,37.266,39.1293,3050.0],["2013-01-11",39.0128,40.5267,38.0811,40.0609,1186.0],["2013-01-14",39.1293,41.109,39.1293,39.7115,550.0],["2013-01-15",40.2938,40.4103,38.6634,39.5951,836.0],["2013-01-16",40.1774,40.5267,37.033,38.0811,1614.0],["2013-01-17",38.4305,40.9926,38.4305,40.9926,693.0],["2013-01-18",40.1774,41.109,39.5951,40.8761,971.0],["2013-01-22",41.8078,41.8078,40.8761,41.2255,679.0],["2013-01-23",40.7596,42.2736,40.7596,41.6913,857.0],["2013-01-24",41.3419,42.6229,40.8761,40.9926,1814.0],["2013-01-25",40.4103,47.1647,40.4103,47.1647,3443.0],["2013-01-28",47.2812,49.2609,46.8154,47.2812,4671.0],["2013-01-29",47.747,48.3293,46.5824,48.2128,779.0],["2013-01-30",48.7951,49.4939,48.3293,48.4458,2043.0],["2013-01-31",49.4938,49.4938,41.6913,47.2812,2029.0],["2013-02-01",46.6989,47.747,44.7191,47.6306,586.0],["2013-02-04",46.466,47.747,46.2331,47.5141,921.0],["2013-02-05",47.8635,49.2609,45.8837,47.5141,629.0],["2013-02-06",47.1647,47.2812,46.6989,46.6989,64.0],["2013-02-07",45.6508,46.5824,43.2052,46.2331,979.0],["2013-02-08",46.5825,46.5825,44.1369,45.5344,914.0],["2013-02-11",44.3698,47.1647,44.1369,47.1647,557.0],["2013-02-12",44.8356,45.8837,43.671,43.671,1614.0],["2013-02-13",43.2052,43.3217,39.9445,41.8077,4243.0],["2013-02-14",41.109,41.109,36.2179,39.3622,4321.0],["2013-02-15",36.8001,39.3622,36.5672,38.7799,2407.0],["2013-02-19",39.2457,42.9723,39.1293,42.8559,2021.0],["2013-02-20",42.1571,43.4381,39.7115,40.4103,1314.0],["2013-02-21",40.0609,40.5267,37.7318,38.6634,457.0],["2013-02-22",38.6634,39.7115,38.4305,38.7799,536.0],["2013-02-25",39.5951,42.0407,39.4786,39.9445,1350.0],["2013-02-26",39.5951,40.7596,38.6634,40.0609,407.0],["2013-02-27",40.7596,42.5065,40.7596,40.9926,914.0],["2013-02-28",40.5267,41.2255,39.0128,40.1774,1007.0],["2013-03-01",39.828,41.2255,38.6634,40.2938,829.0],["2013-03-04",40.6432,43.5546,40.2938,42.2736,300.0],["2013-03-05",41.9242,43.4381,39.0128,41.9242,1043.0],["2013-03-06",41.8078,43.6711,40.1774,41.9242,536.0],["2013-03-07",41.9242,42.7394,41.109,42.7394,200.0],["2013-03-08",42.7394,42.7394,40.8761,41.6913,350.0],["2013-03-11",40.7596,42.6229,40.6432,42.39,293.0],["2013-03-12",42.1571,42.39,41.5748,41.9242,307.0],["2013-03-13",41.3419,41.3419,39.9445,40.8761,629.0],["2013-03-14",41.4584,41.4584,39.9444,40.7596,250.0],["2013-03-15",41.109,41.9242,38.547,38.547,1950.0],["2013-03-18",38.4305,40.1774,38.4305,39.5951,600.0],["2013-03-19",39.5951,40.0609,39.1293,40.0609,93.0],["2013-03-20",40.7596,40.7596,39.5951,40.5267,179.0],["2013-03-21",39.9444,41.6913,39.5951,41.4584,2386.0],["2013-03-22",41.4584,43.904,40.9926,43.904,1021.0],["2013-03-25",43.0888,47.747,42.5065,47.1647,10364.0],["2013-03-26",47.1647,48.3293,46.5824,47.5141,1664.0],["2013-03-27",46.5825,47.2812,45.6508,46.5825,5364.0],["2013-03-28",46.5824,49.2609,46.1166,48.9116,7586.0],["2013-04-01",49.4939,49.4939,47.3976,47.8635,736.0],["2013-04-02",48.3293,48.9116,39.5951,47.0483,7336.0],["2013-04-03",46.3495,46.3495,43.6711,44.2533,671.0],["2013-04-04",44.1369,47.2812,43.0888,46.8154,779.0],["2013-04-05",46.5824,47.5141,45.8837,47.0483,907.0],["2013-04-08",46.8154,46.9318,45.4179,45.4179,371.0],["2013-04-09",45.6508,46.8154,44.8356,46.466,486.0],["2013-04-10",47.0483,47.0483,44.8356,45.8837,421.0],["2013-04-11",46.5824,46.5824,44.0204,45.4179,514.0],["2013-04-12",44.8356,45.4179,43.671,44.7192,257.0],["2013-04-15",43.4381,45.5343,43.4381,43.671,571.0],["2013-04-16",44.0204,45.185,44.0204,44.9521,129.0],["2013-04-17",43.904,46.0002,43.904,45.0685,500.0],["2013-04-18",45.6508,46.0002,44.0204,46.0002,871.0],["2013-04-19",46.0002,48.7951,45.3014,48.2128,1757.0],["2013-04-22",48.7951,48.7951,46.5825,47.8635,671.0],["2013-04-23",47.747,48.3293,46.0002,46.5825,1064.0],["2013-04-24",47.1647,47.3976,44.2533,46.0002,814.0],["2013-04-25",45.4179,47.8635,44.9521,46.0002,543.0],["2013-04-26",46.3495,46.3495,44.8356,46.0002,1007.0],["2013-04-29",46.3495,47.8635,44.2533,47.6306,1521.0],["2013-04-30",47.8635,48.9116,47.2812,48.9116,1636.0],["2013-05-01",48.7951,49.9597,48.2128,49.8432,1443.0],["2013-05-02",49.1445,51.0078,49.1445,50.1926,1657.0],["2013-05-03",50.542,50.6584,48.9116,49.9597,1257.0],["2013-05-06",50.0761,51.7065,49.6103,51.2407,1314.0],["2013-05-07",50.1926,51.3571,49.7268,51.1242,1164.0],["2013-05-08",51.1242,51.823,49.8432,51.823,1164.0],["2013-05-09",51.4736,52.4053,49.3774,51.5901,1679.0],["2013-05-10",51.3572,51.5901,50.0761,50.0761,829.0],["2013-05-13",50.8913,50.8913,46.5824,48.9116,521.0],["2013-05-14",48.4457,50.6584,48.4457,50.1926,171.0],["2013-05-15",49.6103,49.6103,48.6787,48.6787,79.0],["2013-05-16",48.0964,50.0761,46.8154,47.1647,1236.0],["2013-05-17",47.747,48.6787,47.747,48.4458,286.0],["2013-05-20",49.3774,49.4938,48.7951,48.7951,379.0],["2013-05-21",48.9116,52.4053,48.9116,51.0078,2493.0],["2013-05-22",51.0078,52.4053,47.9799,48.3293,2429.0],["2013-05-23",46.3495,46.9318,45.0685,46.5825,1600.0],["2013-05-24",46.3495,49.8432,46.3495,49.4939,1329.0],["2013-05-28",51.823,51.823,49.3774,49.9597,1343.0],["2013-05-29",48.4457,50.0761,48.4457,50.0761,893.0],["2013-05-30",49.2609,49.8432,48.2128,49.8432,1079.0],["2013-05-31",50.3091,50.3091,48.7951,50.3091,1079.0],["2013-06-03",49.2609,49.7268,47.3976,47.9799,879.0],["2013-06-04",48.5622,48.9116,48.0964,48.5622,1007.0],["2013-06-05",47.9799,48.3293,47.0483,47.0483,443.0],["2013-06-06",47.1647,49.028,47.0483,48.3293,807.0],["2013-06-07",47.747,48.7951,47.747,48.7951,621.0],["2013-06-10",49.2609,49.4939,48.5622,48.6787,457.0],["2013-06-11",48.3293,48.7951,47.9799,48.3293,243.0],["2013-06-12",48.6787,49.1445,48.5622,48.7951,314.0],["2013-06-13",49.3774,49.3774,48.7951,48.7951,86.0],["2013-06-14",47.3976,49.1445,47.3976,49.1445,443.0],["2013-06-17",49.8432,49.8432,48.5622,49.2609,814.0],["2013-06-18",48.6787,50.1926,48.6787,48.9116,200.0],["2013-06-19",48.9116,49.2609,47.1647,48.3293,7621.0],["2013-06-20",47.747,50.0761,47.0483,49.9597,3014.0],["2013-06-21",50.0761,50.0761,48.3293,48.4458,1500.0],["2013-06-24",47.9799,48.0964,47.3976,47.747,2371.0],["2013-06-25",47.1647,48.9116,46.6989,48.2128,2743.0],["2013-06-26",47.6306,48.0964,47.0483,47.8635,507.0],["2013-06-27",47.5141,48.9116,47.5141,48.9116,1393.0],["2013-06-28",48.9116,50.8913,48.4458,50.7749,9964.0],["2013-07-01",52.2888,52.2888,49.8432,50.3091,2257.0],["2013-07-02",50.3091,51.5901,48.9116,50.3091,693.0],["2013-07-03",49.4939,52.1723,49.2609,51.2407,721.0],["2013-07-05",50.309,51.823,50.309,51.823,1186.0],["2013-07-08",51.2407,51.2407,50.309,50.542,386.0],["2013-07-09",50.309,54.8508,49.4938,52.7546,14179.0],["2013-07-10",52.1723,53.104,51.5901,52.9875,4171.0],["2013-07-11",52.9875,53.3369,51.2407,51.7065,1114.0],["2013-07-12",51.5901,51.7065,50.0761,51.0078,8700.0],["2013-07-15",50.6584,52.9875,49.7268,49.7268,1014.0],["2013-07-16",49.6103,51.7065,49.6103,50.6584,700.0],["2013-07-17",50.7749,51.2407,49.9597,51.1242,214.0],["2013-07-18",51.2407,51.2407,50.0761,50.542,721.0],["2013-07-19",51.1242,51.5901,50.0761,50.0761,736.0],["2013-07-22",50.6584,51.2407,50.309,51.1242,429.0],["2013-07-23",51.823,53.9192,51.2407,52.6382,1264.0],["2013-07-24",52.9875,52.9875,49.7268,51.7065,1307.0],["2013-07-25",51.9394,55.0838,51.2407,55.0838,486.0],["2013-07-26",55.5496,56.3648,53.9192,55.3167,957.0],["2013-07-29",55.7825,55.8989,54.5015,55.3167,650.0],["2013-07-30",54.5015,54.5015,46.5824,51.5901,3814.0],["2013-07-31",51.1242,51.1242,49.1445,51.0078,1679.0],["2013-08-01",50.1926,53.104,49.7268,51.5901,864.0],["2013-08-02",51.823,56.3648,51.823,56.0154,736.0],["2013-08-05",56.5977,56.5977,51.3571,54.7344,1643.0],["2013-08-06",55.4331,55.4331,52.5217,54.1521,843.0],["2013-08-07",53.104,55.3167,53.104,55.0838,1214.0],["2013-08-08",55.2002,55.2002,54.1521,54.7344,343.0],["2013-08-09",55.7825,55.7825,53.8027,55.3167,793.0],["2013-08-12",55.8989,55.8989,54.8508,55.0838,664.0],["2013-08-13",54.6179,54.6179,50.6584,52.9875,3179.0],["2013-08-14",52.1724,52.9875,52.1724,52.4053,236.0],["2013-08-15",53.2205,53.3369,51.9394,52.1723,571.0],["2013-08-16",52.6382,53.3369,52.4053,52.9875,1043.0],["2013-08-19",52.7546,54.2686,52.5217,54.2686,1000.0],["2013-08-20",53.8027,54.7344,51.7065,54.5015,1357.0],["2013-08-21",54.9673,54.9673,52.1723,54.2686,1379.0],["2013-08-22",54.9673,55.2002,51.7065,52.9875,2007.0],["2013-08-23",53.5698,54.2685,51.823,53.104,593.0],["2013-08-26",54.1521,55.8989,52.9875,54.385,1164.0],["2013-08-27",52.7546,53.6863,52.4053,52.8711,2743.0],["2013-08-28",52.2888,52.9875,51.9394,52.8711,543.0],["2013-08-29",52.0559,52.5217,51.2407,51.7065,436.0],["2013-08-30",51.3572,51.3572,50.309,51.3572,893.0],["2013-09-03",52.0559,52.5217,51.1242,51.823,557.0],["2013-09-04",52.4052,52.6382,52.1723,52.6382,964.0],["2013-09-05",52.2888,52.9875,52.2888,52.6382,957.0],["2013-09-06",53.5698,53.5698,51.5901,52.8711,1050.0],["2013-09-09",52.4053,55.0837,51.823,53.6863,3100.0],["2013-09-10",54.6179,55.0837,52.6382,54.1521,1729.0],["2013-09-11",53.9192,53.9192,52.8711,53.4534,329.0],["2013-09-12",52.9875,53.3369,50.8913,51.2407,579.0],["2013-09-13",52.1723,52.4053,50.542,50.542,893.0],["2013-09-16",51.823,52.4053,50.7749,52.1723,4414.0],["2013-09-17",51.4736,51.9394,48.7951,51.0078,821.0],["2013-09-18",51.7065,51.7065,49.4939,50.6584,2479.0],["2013-09-19",50.0761,51.2407,46.9318,48.9116,6321.0],["2013-09-20",48.5622,48.9116,44.7191,46.2331,14629.0],["2013-09-23",46.2331,47.1647,44.3698,45.4179,2850.0],["2013-09-24",45.4179,45.8837,44.6027,44.8356,1650.0],["2013-09-25",45.185,45.185,42.7394,43.671,2150.0],["2013-09-26",44.2533,45.185,43.7875,44.2533,900.0],["2013-09-27",43.7875,45.7673,43.671,45.7673,1114.0],["2013-09-30",45.6508,47.3976,44.7191,46.2331,2614.0],["2013-10-01",46.1166,46.5825,45.5343,46.5825,657.0],["2013-10-02",45.6508,46.8154,45.6508,46.3495,707.0],["2013-10-03",46.5825,47.3976,45.5343,45.8837,1364.0],["2013-10-04",45.7673,46.5825,44.4862,46.466,607.0],["2013-10-07",46.5824,46.5824,44.2533,45.4179,1521.0],["2013-10-08",46.1166,46.8154,44.4862,44.9521,664.0],["2013-10-09",46.0002,46.466,45.5343,45.8837,386.0],["2013-10-10",45.7673,46.5824,45.3014,45.4179,457.0],["2013-10-11",44.4862,46.1166,44.4862,44.8356,414.0],["2013-10-14",44.7192,47.8635,44.7192,47.8635,229.0],["2013-10-15",47.3976,47.747,45.8837,47.1647,1007.0],["2013-10-16",47.5141,47.747,46.0002,47.747,700.0],["2013-10-17",47.8635,49.4939,46.5824,49.4939,1543.0],["2013-10-18",49.3774,49.3774,46.2331,48.6787,3700.0],["2013-10-21",48.0964,48.3293,45.5344,47.1647,1050.0],["2013-10-22",46.6989,47.747,45.185,45.4179,786.0],["2013-10-23",45.4179,45.7673,43.7875,45.7673,721.0],["2013-10-24",45.185,47.2812,45.185,45.7673,271.0],["2013-10-25",45.4179,47.1647,44.8356,44.8356,1421.0],["2013-10-28",45.185,45.5343,42.8558,43.671,2336.0],["2013-10-29",44.6027,46.3495,43.7875,45.5344,1093.0],["2013-10-30",46.5825,47.3976,45.0685,46.5825,5364.0],["2013-10-31",46.5825,46.5825,45.5343,46.5825,793.0],["2013-11-01",46.5825,47.1647,46.466,46.6989,900.0],["2013-11-04",46.6989,47.1647,45.6508,46.9318,2850.0],["2013-11-05",46.6989,48.2128,46.5825,47.8635,1450.0],["2013-11-06",48.6787,50.542,47.3976,50.542,1179.0],["2013-11-07",49.4939,50.0761,46.8154,49.1445,664.0],["2013-11-08",49.3774,49.3774,47.747,48.6787,336.0],["2013-11-11",47.6306,48.6787,47.2812,48.6787,464.0],["2013-11-12",48.4458,48.5622,46.5825,48.5622,793.0],["2013-11-13",47.6305,48.9116,46.8154,48.9116,1186.0],["2013-11-14",48.7951,50.4255,48.3293,49.2609,1186.0],["2013-11-15",48.6787,51.823,48.6787,51.3572,4543.0],["2013-11-18",50.7749,51.823,50.542,51.1242,1607.0],["2013-11-19",50.7749,51.3572,49.8432,50.7749,757.0],["2013-11-20",50.309,51.7065,50.309,51.3572,614.0],["2013-11-21",51.4736,52.9875,51.1242,52.5217,1643.0],["2013-11-22",51.5901,51.5901,50.1926,51.3572,1900.0],["2013-11-25",51.2407,53.2204,51.2407,52.6382,2257.0],["2013-11-26",52.2888,52.7546,51.2407,52.2888,1493.0],["2013-11-27",51.2407,52.4053,51.1242,52.1723,1071.0],["2013-11-29",52.4053,52.8711,51.823,51.823,871.0],["2013-12-02",51.5901,52.5217,51.2407,52.4053,629.0],["2013-12-03",51.823,52.2888,51.4736,51.7065,279.0],["2013-12-04",51.3572,51.823,51.2407,51.3572,664.0],["2013-12-05",52.1723,52.6382,51.2407,51.9394,1207.0],["2013-12-06",51.823,52.4053,51.3572,52.2888,1221.0],["2013-12-09",52.6382,52.9875,52.4053,52.7546,1257.0],["2013-12-10",52.2888,53.8027,52.2888,52.8711,286.0],["2013-12-11",52.0559,53.5698,51.823,53.4534,1479.0],["2013-12-12",52.9875,54.7344,51.9394,54.2686,2750.0],["2013-12-13",53.2205,55.0837,52.5217,53.5698,1707.0],["2013-12-16",53.4534,54.5015,52.4053,53.9192,1029.0],["2013-12-17",53.3369,53.3369,51.3571,52.6382,1386.0],["2013-12-18",52.1723,56.5977,52.1723,56.5977,2743.0],["2013-12-19",55.666,56.1318,53.6863,54.7344,1164.0],["2013-12-20",54.2686,55.7825,54.2686,55.7825,2057.0],["2013-12-23",56.3648,56.4812,54.8508,56.3648,2100.0],["2013-12-24",56.5977,56.7141,55.4331,56.4812,614.0],["2013-12-26",56.4812,57.0635,54.9673,56.947,3043.0],["2013-12-27",56.4812,57.0635,55.8989,57.0635,2007.0],["2013-12-30",56.3648,57.0635,55.8989,56.4812,1814.0],["2013-12-31",56.1319,57.0635,55.666,57.0635,1114.0],["2014-01-02",56.3648,63.7015,56.2483,59.1597,29407.0],["2014-01-03",60.0914,65.2154,59.1597,63.9344,10879.0],["2014-01-06",64.6331,72.7851,63.9344,70.6889,8407.0],["2014-01-07",71.3876,76.2788,71.2712,73.1345,8821.0],["2014-01-08",73.3674,77.6762,71.9699,77.2104,14643.0],["2014-01-09",77.2104,79.0737,73.6003,75.6965,12586.0],["2014-01-10",75.58,75.58,70.8053,74.5319,6800.0],["2014-01-13",77.9092,83.499,75.1142,77.2104,13679.0],["2014-01-14",76.7446,81.2864,73.4838,76.0459,10864.0],["2014-01-15",75.3471,81.1699,75.3471,80.4712,7314.0],["2014-01-16",80.2383,82.3345,78.6079,82.218,3664.0],["2014-01-17",82.6838,83.2661,81.1699,82.6838,2271.0],["2014-01-21",84.6636,89.0889,83.2661,88.856,10321.0],["2014-01-22",90.0206,90.2535,85.2459,87.8079,5071.0],["2014-01-23",86.9927,87.8079,84.4307,86.4104,3521.0],["2014-01-24",84.8965,86.0611,77.6762,82.3345,6286.0],["2014-01-27",80.2383,80.2383,71.737,74.7648,14307.0],["2014-01-28",74.7648,78.375,74.4155,77.6762,3707.0],["2014-01-29",75.9294,78.0256,70.9218,78.0256,3807.0],["2014-01-30",78.0256,79.3066,76.8611,79.3066,1629.0],["2014-01-31",78.6079,81.1699,74.8813,80.2383,1657.0],["2014-02-03",76.861,78.375,72.2028,74.299,3750.0],["2014-02-04",73.3674,77.9092,72.5522,77.2104,2086.0],["2014-02-05",75.9294,77.0939,74.8813,76.9775,2150.0],["2014-02-06",76.861,78.0256,73.1344,74.9977,2393.0],["2014-02-07",74.7648,75.8129,71.1547,75.58,3136.0],["2014-02-10",74.7648,75.58,70.9218,70.9218,2500.0],["2014-02-11",74.5319,79.1902,71.737,78.6079,4043.0],["2014-02-12",78.7243,80.3547,76.9775,79.1902,1486.0],["2014-02-13",77.7927,79.656,76.8611,79.5395,2493.0],["2014-02-14",78.375,80.937,77.094,80.937,1543.0],["2014-02-18",80.4712,80.4712,75.1142,78.2585,3650.0],["2014-02-19",77.2104,77.3269,71.9699,74.4155,2807.0],["2014-02-20",75.58,75.58,72.2028,72.4357,2664.0],["2014-02-21",72.2028,75.2307,71.8534,73.3674,1179.0],["2014-02-24",73.4838,75.2307,72.0864,74.5319,2021.0],["2014-02-25",74.5319,74.9977,72.0863,73.6003,1571.0],["2014-02-26",74.299,74.6484,72.2028,74.0661,1600.0],["2014-02-27",73.3674,74.299,70.8053,72.6686,2164.0],["2014-02-28",72.5522,73.6003,71.1547,71.9699,1636.0],["2014-03-03",71.8534,71.8534,69.8737,71.5041,2779.0],["2014-03-04",72.3193,73.1345,71.6205,73.018,779.0],["2014-03-05",72.9015,73.2509,72.2028,72.9015,607.0],["2014-03-06",72.9015,74.5319,71.9699,74.4155,1400.0],["2014-03-07",74.4155,77.6762,73.8332,76.7446,2893.0],["2014-03-10",78.0256,79.1902,76.6281,77.5598,2021.0],["2014-03-11",78.375,80.2383,77.2104,77.2104,1721.0],["2014-03-12",77.3269,79.0737,74.6484,78.1421,2650.0],["2014-03-13",78.4914,78.6079,74.8813,78.4914,1543.0],["2014-03-14",77.5598,78.6079,74.6484,76.6281,2150.0],["2014-03-17",76.6281,79.0737,76.6281,78.7243,3514.0],["2014-03-18",78.1421,78.6079,76.0459,78.0256,1336.0],["2014-03-19",78.375,78.6079,76.5117,77.5598,1114.0],["2014-03-20",77.0939,78.6079,76.0458,78.6079,936.0],["2014-03-21",77.7927,81.5193,77.7927,81.5193,9236.0],["2014-03-24",81.5193,82.6838,78.9572,80.1218,2343.0],["2014-03-25",79.7724,81.2864,78.7243,80.937,1107.0],["2014-03-26",80.4712,82.1016,79.0737,79.1902,2350.0],["2014-03-27",80.2383,82.1016,79.3066,81.7522,329.0],["2014-03-28",81.6357,83.0332,80.2383,82.6838,771.0],["2014-03-31",85.013,87.3421,81.6357,87.3421,2821.0],["2014-04-01",86.4104,87.3421,82.9168,86.8763,1257.0],["2014-04-02",86.8763,87.2257,83.9649,86.5269,1857.0],["2014-04-03",87.2256,87.2256,83.6155,84.4307,1436.0],["2014-04-04",84.5471,84.7801,81.6357,83.6155,2950.0],["2014-04-07",82.451,83.9649,75.9294,76.2788,4957.0],["2014-04-08",74.5319,75.9294,72.7851,74.8813,1936.0],["2014-04-09",75.6965,76.1623,73.9496,76.1623,664.0],["2014-04-10",76.7446,77.9091,73.018,77.4433,900.0],["2014-04-11",76.1623,76.1623,72.9015,75.6965,686.0],["2014-04-14",75.8129,77.4433,74.5319,76.861,679.0],["2014-04-15",76.7446,78.0256,70.5724,74.1826,1571.0],["2014-04-16",74.0661,76.5117,72.2028,72.2028,771.0],["2014-04-17",71.737,74.0661,71.737,72.2028,493.0],["2014-04-21",71.2711,72.2028,65.7977,72.2028,2271.0],["2014-04-22",70.5724,73.018,67.8939,68.7091,1943.0],["2014-04-23",67.5446,68.7091,64.8661,67.661,2879.0],["2014-04-24",66.38,66.9623,63.9344,65.6813,2257.0],["2014-04-25",65.3319,65.3319,60.4407,63.9344,2507.0],["2014-04-28",62.4205,63.9344,60.3243,62.7699,2914.0],["2014-04-29",61.7217,66.0306,59.0433,64.6331,2821.0],["2014-04-30",63.7015,68.0104,61.6053,67.7775,2386.0],["2014-05-01",66.2635,70.5724,66.2635,69.7572,1486.0],["2014-05-02",69.7572,70.5724,67.4281,69.1749,857.0],["2014-05-05",67.661,72.2028,67.661,72.2028,764.0],["2014-05-06",70.456,71.6205,67.8939,71.5041,971.0],["2014-05-07",69.8737,71.6205,66.1471,69.4079,1021.0],["2014-05-08",68.2433,74.6484,68.2433,72.3192,1836.0],["2014-05-09",73.7167,75.1142,67.4281,72.9015,5036.0],["2014-05-12",71.737,73.9497,71.2712,72.6686,1000.0],["2014-05-13",70.5724,74.5319,70.5724,71.737,543.0],["2014-05-14",70.5724,75.58,67.5446,69.2914,6193.0],["2014-05-15",71.0382,71.5041,69.1749,70.456,229.0],["2014-05-16",71.2711,72.2028,68.5926,72.2028,671.0],["2014-05-19",71.0382,75.1142,71.0382,73.3674,500.0],["2014-05-20",72.9015,75.58,72.9015,75.2307,436.0],["2014-05-21",73.9496,75.6965,73.8332,75.58,421.0],["2014-05-22",74.7648,75.6965,73.2509,75.4636,507.0],["2014-05-23",74.1826,75.2307,72.4357,73.2509,636.0],["2014-05-27",71.2711,72.5522,68.1268,69.2914,4321.0],["2014-05-28",69.5243,69.7572,68.7091,69.2914,150.0],["2014-05-29",70.1066,71.2712,67.661,69.6408,700.0],["2014-05-30",69.4079,71.737,67.5446,69.2914,586.0],["2014-06-02",70.3395,71.5041,69.4079,70.9218,579.0],["2014-06-03",69.8737,75.1142,68.7091,70.8053,3064.0],["2014-06-04",69.2914,71.8534,68.7091,71.1547,879.0],["2014-06-05",70.3395,70.8053,68.942,69.4079,614.0],["2014-06-06",68.8256,70.6889,68.7091,69.6408,507.0],["2014-06-09",70.1066,71.0382,69.6408,70.6889,564.0],["2014-06-10",70.6889,70.8053,69.8737,70.3395,464.0],["2014-06-11",69.9901,71.1547,69.5243,71.0382,693.0],["2014-06-12",70.3395,71.1547,69.9901,71.0382,664.0],["2014-06-13",70.6889,72.0864,69.8737,72.0864,564.0],["2014-06-16",71.0383,72.0864,69.8737,72.0864,543.0],["2014-06-17",71.0382,72.4357,71.0382,72.4357,771.0],["2014-06-18",71.0382,71.6205,69.9901,71.6205,243.0],["2014-06-19",71.5041,71.6205,68.942,69.9901,943.0],["2014-06-20",70.8053,70.8053,69.8737,70.223,379.0],["2014-06-23",70.9218,70.9218,68.2433,70.1066,1079.0],["2014-06-24",68.942,70.3395,68.5927,70.1066,6707.0],["2014-06-25",68.5927,70.1066,68.0104,69.5243,921.0],["2014-06-26",69.4078,70.223,66.38,66.6129,757.0],["2014-06-27",65.3319,70.9218,65.099,69.6408,2143.0],["2014-06-30",70.8053,70.8053,68.4762,68.4762,550.0],["2014-07-01",68.0104,69.7572,65.6812,68.4762,1279.0],["2014-07-02",68.1268,68.1268,66.1471,67.5446,1486.0],["2014-07-03",67.4281,67.5446,65.5648,67.5446,1593.0],["2014-07-07",68.0104,68.0104,64.8661,65.5648,1586.0],["2014-07-08",64.8661,67.661,64.8661,67.3117,1836.0],["2014-07-09",68.4762,68.4762,65.4483,68.3597,586.0],["2014-07-10",67.0787,68.1268,65.5648,66.9623,886.0],["2014-07-11",64.7496,68.0104,62.4205,67.3117,1850.0],["2014-07-14",66.38,68.7091,66.1471,68.7091,507.0],["2014-07-15",68.1268,69.6408,66.2635,68.7091,907.0],["2014-07-16",67.5446,69.6408,67.1952,69.5243,536.0],["2014-07-17",68.7091,69.9901,66.1471,67.7775,1179.0],["2014-07-18",68.1268,69.5243,68.0104,69.5243,350.0],["2014-07-21",68.5927,69.8737,68.1268,69.7572,314.0],["2014-07-22",68.942,69.6408,67.1952,68.8256,1107.0],["2014-07-23",69.2914,69.7572,68.942,69.1749,243.0],["2014-07-24",69.0585,70.8053,67.7775,69.2914,886.0],["2014-07-25",68.1269,68.7091,67.3117,67.3117,321.0],["2014-07-28",66.4965,68.942,66.4965,68.0104,471.0],["2014-07-29",68.2433,68.2433,65.099,67.661,650.0],["2014-07-30",66.7294,69.0585,66.7294,68.7091,779.0],["2014-07-31",67.7775,68.1268,65.7977,66.8458,1207.0],["2014-08-01",66.0306,71.6205,65.7977,69.9901,2614.0],["2014-08-04",68.7091,71.9699,68.5927,70.456,764.0],["2014-08-05",71.0383,71.0383,67.5446,68.5927,893.0],["2014-08-06",69.5243,70.3395,68.0104,69.7572,1121.0],["2014-08-07",68.5927,70.4559,68.0104,70.3395,721.0],["2014-08-08",71.5041,71.6205,68.942,71.3876,250.0],["2014-08-11",69.9901,70.5724,66.38,70.3395,1814.0],["2014-08-12",71.6205,71.8534,68.942,70.6889,186.0],["2014-08-13",71.0382,71.0382,63.2357,63.7015,2986.0],["2014-08-14",63.4686,66.2635,63.4686,66.0306,1750.0],["2014-08-15",66.0306,66.0306,62.0711,65.3319,686.0],["2014-08-18",64.0509,65.7977,63.3521,63.7015,1929.0],["2014-08-19",64.9825,65.7977,63.8179,65.7977,1071.0],["2014-08-20",64.5167,65.9142,64.5167,65.7977,750.0],["2014-08-21",65.7977,68.5927,64.5167,68.3597,814.0],["2014-08-22",67.3116,67.7775,66.6129,67.7775,443.0],["2014-08-25",66.9623,68.4762,66.38,68.3597,829.0],["2014-08-26",69.0585,69.8737,64.0509,66.2635,1457.0],["2014-08-27",66.1471,68.0104,65.3319,67.1952,293.0],["2014-08-28",67.8939,68.0104,66.7294,66.8458,121.0],["2014-08-29",67.5446,68.5927,66.8458,67.3117,379.0],["2014-09-02",68.0104,68.0104,67.0787,67.1952,71.0],["2014-09-03",66.8458,66.9623,65.2154,66.9623,1714.0],["2014-09-04",67.661,67.7775,65.3319,66.7294,1236.0],["2014-09-05",66.9623,67.5446,65.4484,65.5648,486.0],["2014-09-08",65.5648,67.8939,65.4483,67.8939,707.0],["2014-09-09",67.5445,67.8939,66.0306,67.7775,614.0],["2014-09-10",67.7775,67.8939,66.1471,67.5446,257.0],["2014-09-11",67.7775,67.8939,66.6129,67.8939,457.0],["2014-09-12",67.7775,67.7775,66.0306,67.1952,386.0],["2014-09-15",67.661,67.661,66.1471,66.4964,257.0],["2014-09-16",67.3116,67.3116,66.4964,66.8458,421.0],["2014-09-17",66.0306,66.1471,64.8661,64.8661,271.0],["2014-09-18",64.8661,65.2154,64.7496,64.8661,150.0],["2014-09-19",64.8661,64.8661,62.6534,63.1192,364.0],["2014-09-22",61.8382,62.7698,60.5572,62.0711,579.0],["2014-09-23",62.6534,63.1192,59.9749,59.9749,664.0],["2014-09-24",61.023,61.023,58.9268,60.3243,357.0],["2014-09-25",59.1597,60.3243,59.1597,59.5091,529.0],["2014-09-26",60.2078,61.7217,57.8787,61.6053,1271.0],["2014-09-29",60.4407,61.7217,59.5091,61.1395,279.0],["2014-09-30",61.7218,61.7218,58.9268,59.8585,700.0],["2014-10-01",58.9268,60.4407,57.4129,58.2281,886.0],["2014-10-02",57.2964,58.461,57.2964,58.1116,564.0],["2014-10-03",57.7622,57.7622,57.18,57.18,221.0],["2014-10-06",57.6458,58.2281,56.7141,58.2281,979.0],["2014-10-07",58.228,58.228,54.6179,56.3648,836.0],["2014-10-08",55.2002,55.5496,54.2686,54.385,379.0],["2014-10-09",55.0837,55.666,54.5015,54.5015,571.0],["2014-10-10",54.385,54.5015,51.3572,53.5698,979.0],["2014-10-13",52.4053,52.5217,49.1445,49.8432,714.0],["2014-10-14",50.4255,50.6584,46.1166,48.0964,721.0],["2014-10-15",48.0964,50.8913,48.0964,50.0761,886.0],["2014-10-16",49.2609,53.5698,49.2609,52.4053,721.0],["2014-10-17",51.4736,54.1521,51.4736,53.104,350.0],["2014-10-20",53.5698,53.9192,48.3293,50.1926,2479.0],["2014-10-21",50.309,51.9394,48.4458,51.4736,1121.0],["2014-10-22",51.2407,52.4053,48.5622,52.2888,1550.0],["2014-10-23",51.3572,53.5698,51.1242,52.9875,1021.0],["2014-10-24",53.8027,53.8027,48.7951,52.2888,6957.0],["2014-10-27",51.2407,53.5698,50.1926,53.5698,686.0],["2014-10-28",54.0356,54.0356,52.1723,54.0356,443.0],["2014-10-29",53.8027,58.2281,53.8027,58.2281,893.0],["2014-10-30",59.3926,60.7901,57.18,60.5572,1693.0],["2014-10-31",59.0432,63.8179,58.5774,63.8179,500.0],["2014-11-03",65.4483,67.8939,63.3521,67.8939,1079.0],["2014-11-04",68.1269,69.2914,65.5648,68.1269,1543.0],["2014-11-05",69.1749,72.9015,67.1952,72.3192,1929.0],["2014-11-06",72.5522,73.3674,68.7091,73.3674,1714.0],["2014-11-07",72.3193,73.9496,70.1066,73.3674,671.0],["2014-11-10",73.6003,75.3471,71.0382,73.1345,1143.0],["2014-11-11",70.3395,73.2509,70.3395,71.6205,1014.0],["2014-11-12",70.6889,71.737,67.7775,69.6408,1271.0],["2014-11-13",69.6408,69.6408,68.5927,68.7091,621.0],["2014-11-14",67.4281,68.2433,65.4483,67.0787,1186.0],["2014-11-17",66.1471,67.5445,64.9825,67.1952,807.0],["2014-11-18",67.8939,67.8939,66.38,66.7294,136.0],["2014-11-19",66.38,68.1268,64.7496,67.661,336.0],["2014-11-20",66.38,70.9218,66.38,69.5243,700.0],["2014-11-21",70.456,70.456,68.2433,69.5243,257.0],["2014-11-24",68.8256,68.942,68.8256,68.942,200.0],["2014-11-25",69.8737,69.8737,68.7091,69.7572,214.0],["2014-11-26",69.5243,69.6408,68.1268,68.4762,343.0],["2014-11-28",66.9623,66.9623,65.9142,66.8458,236.0],["2014-12-01",66.8458,66.8458,62.304,65.6813,871.0],["2014-12-02",65.6812,66.38,65.3319,65.7977,536.0],["2014-12-03",64.0509,65.9142,63.9344,65.6813,386.0],["2014-12-04",64.9825,66.8458,64.9825,66.2635,1371.0],["2014-12-05",66.8458,68.7091,63.818,68.5927,1364.0],["2014-12-08",66.9623,66.9623,66.6129,66.8458,586.0],["2014-12-09",65.3319,65.7977,64.6331,65.7977,993.0],["2014-12-10",64.6331,64.6331,61.8382,64.5167,1050.0],["2014-12-11",64.5167,64.6331,63.7015,64.6331,429.0],["2014-12-12",62.8863,62.8863,60.5572,61.1395,1321.0],["2014-12-15",61.8382,69.6408,61.8382,68.7091,2457.0],["2014-12-16",68.8256,69.6408,60.9066,66.9623,2886.0],["2014-12-17",66.0306,67.1952,62.4205,64.1673,1400.0],["2014-12-18",65.2154,65.4483,58.461,64.8661,7550.0],["2014-12-19",65.2154,68.4762,64.2838,68.1269,493.0],["2014-12-22",68.942,68.942,62.304,66.2635,3329.0],["2014-12-23",66.8458,66.8458,61.9547,64.4002,7536.0],["2014-12-24",65.4483,66.38,61.2559,64.0509,2129.0],["2014-12-26",63.0028,64.7496,62.1876,62.304,2014.0],["2014-12-29",61.2559,63.2357,60.0914,63.2357,2971.0],["2014-12-30",62.0711,63.2357,61.023,63.0028,3021.0],["2014-12-31",63.0028,63.9344,62.5369,63.7015,1314.0],["2015-01-02",63.4686,65.2154,63.4686,64.8661,1329.0],["2015-01-05",63.4686,65.099,61.2559,61.6053,2400.0],["2015-01-06",62.1876,63.2357,59.5091,61.4888,1279.0],["2015-01-07",61.3724,63.0028,59.3926,62.7699,921.0],["2015-01-08",63.2357,64.4002,59.9749,60.9066,1386.0],["2015-01-09",61.1394,61.1394,59.3926,60.4407,1686.0],["2015-01-12",60.2078,60.4407,59.742,60.3243,1000.0],["2015-01-13",60.3243,60.3243,58.3445,58.8103,750.0],["2015-01-14",58.5774,59.2762,58.3445,58.8103,779.0],["2015-01-15",58.461,61.1395,58.3445,61.1395,1193.0],["2015-01-16",60.2078,61.7217,58.3445,60.4407,1100.0],["2015-01-20",60.4407,60.4407,58.3445,60.3243,1857.0],["2015-01-21",60.4407,60.4407,58.461,59.9749,393.0],["2015-01-22",60.2078,61.8382,58.5774,61.8382,1393.0],["2015-01-23",62.5369,62.5369,58.6939,60.0914,514.0],["2015-01-26",58.9268,60.2078,58.3445,58.9268,714.0],["2015-01-27",58.9268,59.1597,54.2685,56.4812,1336.0],["2015-01-28",57.7622,57.8787,55.8989,56.947,486.0],["2015-01-29",57.0635,58.3445,55.4331,58.3445,2007.0],["2015-01-30",58.5774,59.1597,55.3167,57.0635,679.0],["2015-02-02",57.6458,57.8787,55.3167,56.7141,1271.0],["2015-02-03",56.5977,57.5293,53.5698,54.8508,1264.0],["2015-02-04",53.6863,57.6458,53.6863,54.9673,857.0],["2015-02-05",56.0154,56.947,53.104,53.2204,1064.0],["2015-02-06",54.0356,68.8256,53.5698,65.099,11029.0],["2015-02-09",65.2154,73.9497,64.2838,70.5724,4579.0],["2015-02-10",73.2509,73.3673,61.3724,62.5369,4150.0],["2015-02-11",65.9142,69.7572,62.4205,63.2357,2321.0],["2015-02-12",66.4965,69.1749,64.2838,68.3597,3771.0],["2015-02-13",66.9623,69.175,63.4686,68.2433,4643.0],["2015-02-17",68.7091,71.3876,66.6129,71.3876,1686.0],["2015-02-18",69.8737,71.3876,69.8737,71.0382,850.0],["2015-02-19",70.4559,70.8053,68.3597,69.1749,821.0],["2015-02-20",67.8939,69.6408,67.7775,69.5243,1800.0],["2015-02-23",69.6408,72.7851,68.5927,72.5522,2229.0],["2015-02-24",71.5041,72.5522,69.6408,72.0864,1171.0],["2015-02-25",70.3395,72.5521,69.8737,72.3192,950.0],["2015-02-26",72.6686,72.7851,69.175,72.0864,2543.0],["2015-02-27",71.0383,73.2509,68.942,73.2509,1629.0],["2015-03-02",73.2509,74.1826,72.7851,74.1826,871.0],["2015-03-03",73.7167,74.1826,73.1344,74.1826,164.0],["2015-03-04",74.1826,74.5319,73.9497,74.5319,3750.0],["2015-03-05",73.3674,74.5319,72.6686,74.5319,907.0],["2015-03-06",74.5319,74.8813,73.1345,74.6484,1279.0],["2015-03-09",73.6003,74.5319,69.8737,71.8534,1843.0],["2015-03-10",70.3395,71.5041,69.2914,71.1547,1186.0],["2015-03-11",69.7572,71.2712,69.7572,71.2712,457.0],["2015-03-12",71.737,71.737,70.1066,71.737,521.0],["2015-03-13",71.9699,72.3192,70.3395,72.3192,757.0],["2015-03-16",72.2028,72.7851,69.9901,72.6686,1257.0],["2015-03-17",72.9015,73.018,70.6889,72.5522,514.0],["2015-03-18",71.1547,73.1344,70.5724,72.2028,1071.0],["2015-03-19",73.1345,73.3674,70.1066,72.6686,2221.0],["2015-03-20",71.1547,74.5319,71.1547,71.1547,5371.0],["2015-03-23",71.1547,75.1142,71.1547,74.1826,1564.0],["2015-03-24",74.9977,75.58,71.737,74.9977,1164.0],["2015-03-25",75.3471,76.1623,74.4155,75.6965,1207.0],["2015-03-26",76.2788,76.2788,75.2307,75.58,6186.0],["2015-03-27",75.3471,75.6965,74.7648,75.6965,429.0],["2015-03-30",75.58,75.6965,73.8332,75.58,743.0],["2015-03-31",75.6965,75.9294,74.6484,75.8129,1121.0],["2015-04-01",75.3471,76.1623,74.0661,75.3471,464.0],["2015-04-02",75.6965,75.6965,73.9497,74.5319,843.0],["2015-04-06",74.4155,75.4636,73.3674,75.2307,764.0],["2015-04-07",74.4155,75.3471,74.4155,75.1142,393.0],["2015-04-08",75.6965,75.6965,73.4838,74.1826,686.0],["2015-04-09",74.6484,75.8129,74.1826,75.6965,1500.0],["2015-04-10",75.58,75.8129,74.6484,75.8129,336.0],["2015-04-13",74.7648,75.58,74.6484,75.4636,486.0],["2015-04-14",75.8129,75.8129,73.9496,74.0661,1243.0],["2015-04-15",73.3673,73.3673,72.3192,72.4357,1021.0],["2015-04-16",73.2509,73.2509,69.9901,70.3395,521.0],["2015-04-17",69.175,71.8534,69.175,71.5041,786.0],["2015-04-20",70.223,71.737,70.223,70.8053,1243.0],["2015-04-21",70.5724,71.6205,70.3395,71.3876,650.0],["2015-04-22",71.6205,73.1345,70.9218,72.6686,357.0],["2015-04-23",73.2509,74.1826,72.6686,74.1826,1314.0],["2015-04-24",74.0661,74.7648,73.2509,74.7648,336.0],["2015-04-27",74.7648,74.7648,71.1547,72.2028,986.0],["2015-04-28",75.4636,76.1623,73.4838,73.8332,1593.0],["2015-04-29",74.6484,74.8813,73.7167,74.5319,800.0],["2015-04-30",74.5319,74.5319,67.7775,70.1066,8643.0],["2015-05-01",71.3876,73.3674,70.5724,73.1345,1429.0],["2015-05-04",74.1826,74.5319,72.9015,74.5319,1079.0],["2015-05-05",74.5319,74.9978,74.4155,74.5319,871.0],["2015-05-06",74.9977,76.2787,74.299,76.1623,1436.0],["2015-05-07",75.8129,75.8129,75.4636,75.4636,614.0],["2015-05-08",75.8129,75.8129,74.5319,75.58,664.0],["2015-05-11",75.58,75.58,73.7167,74.4155,1336.0],["2015-05-12",72.3193,74.4155,70.1066,73.8332,2493.0],["2015-05-13",75.1142,75.8129,73.4838,73.7167,3400.0],["2015-05-14",75.2307,75.2307,73.2509,73.7167,4307.0],["2015-05-15",72.2028,72.6686,69.7572,71.9699,2293.0],["2015-05-18",72.2028,73.7167,72.2028,73.3674,1914.0],["2015-05-19",73.3674,74.1826,73.2509,74.1826,1443.0],["2015-05-20",73.6003,74.6484,71.6205,73.6003,2029.0],["2015-05-21",73.6003,74.4155,73.4838,74.4155,329.0],["2015-05-22",74.6484,74.6484,73.7167,74.4155,450.0],["2015-05-26",75.1142,76.2788,74.0661,76.2788,1171.0],["2015-05-27",75.8129,75.8129,74.299,75.1142,1343.0],["2015-05-28",75.2307,75.9294,74.5319,75.2307,193.0],["2015-05-29",74.9977,76.2787,74.9977,75.9294,836.0],["2015-06-01",75.1142,76.7446,74.9977,76.3952,1600.0],["2015-06-02",76.0458,76.3952,75.4636,76.1623,1700.0],["2015-06-03",75.9294,76.3952,75.4636,75.8129,1657.0],["2015-06-04",76.0458,76.0458,74.9977,75.2307,579.0],["2015-06-05",75.3471,75.58,75.3471,75.58,100.0],["2015-06-08",75.2307,76.6281,75.2307,75.6965,507.0],["2015-06-09",74.1826,75.3471,74.1826,74.5319,1300.0],["2015-06-10",73.9496,75.6965,73.9496,75.3471,450.0],["2015-06-11",74.7648,75.9294,74.7648,75.6965,586.0],["2015-06-12",75.6965,76.5117,75.1142,75.8129,121.0],["2015-06-15",75.6965,76.2788,75.2307,75.6965,243.0],["2015-06-16",74.8813,76.5117,74.8813,75.2307,371.0],["2015-06-17",75.1142,75.9294,74.9977,75.58,1029.0],["2015-06-18",75.2307,77.6762,74.7648,75.58,2129.0],["2015-06-19",75.6965,75.8129,74.9977,75.4636,714.0],["2015-06-22",75.4636,76.1623,75.3471,75.6965,957.0],["2015-06-23",76.9775,78.0256,75.8129,76.861,2293.0],["2015-06-24",76.5117,77.4433,76.5117,77.0939,1357.0],["2015-06-25",77.6762,77.7927,76.1623,76.3952,1157.0],["2015-06-26",76.1623,76.9775,75.2307,76.6281,436.0],["2015-06-29",75.8129,76.861,71.6205,74.0661,2550.0],["2015-06-30",74.9978,75.58,73.9496,75.1142,1071.0],["2015-07-01",75.3471,75.4636,74.5319,75.2307,364.0],["2015-07-02",72.2028,73.7167,71.0382,71.8534,1686.0],["2015-07-06",72.3193,72.3193,69.2914,69.8737,4314.0],["2015-07-07",69.2914,71.3876,66.6129,69.6408,4736.0],["2015-07-08",68.2433,70.8053,68.2433,68.7091,1271.0],["2015-07-09",68.7091,68.7091,57.5293,62.8863,7614.0],["2015-07-10",63.7015,71.9699,63.7015,69.4079,2907.0],["2015-07-13",68.2433,69.4078,61.8382,69.1749,4193.0],["2015-07-14",68.0104,68.5927,66.8458,67.5446,964.0],["2015-07-15",67.3116,68.7091,65.7977,68.7091,2450.0],["2015-07-16",68.1268,68.4762,67.5446,68.0104,593.0],["2015-07-17",66.1471,68.5927,66.1471,68.2433,964.0],["2015-07-20",68.7091,68.7091,67.5446,68.0104,279.0],["2015-07-21",68.2433,69.7572,68.0104,68.8256,2400.0],["2015-07-22",67.4281,68.8256,65.2155,68.8256,821.0],["2015-07-23",69.8737,69.8737,67.5446,68.2433,807.0],["2015-07-24",68.3597,70.9218,67.7775,70.9218,1564.0],["2015-07-27",69.7572,70.6889,69.7572,70.456,2079.0],["2015-07-28",70.1066,72.5522,69.8737,70.5724,1536.0],["2015-07-29",70.8053,71.0382,69.4079,70.9218,2821.0],["2015-07-30",70.1066,71.2712,69.9901,70.456,1800.0],["2015-07-31",70.223,70.223,66.2635,70.223,471.0],["2015-08-03",68.7091,70.3395,66.38,70.3395,1471.0],["2015-08-04",72.2028,72.7851,69.0585,71.5041,1521.0],["2015-08-05",71.6205,72.0863,70.456,71.1547,721.0],["2015-08-06",71.8534,72.7851,69.6408,72.0864,1379.0],["2015-08-07",72.0864,73.3674,70.456,72.0864,6007.0],["2015-08-10",71.8534,72.2028,71.3876,71.9699,307.0],["2015-08-11",71.9699,72.2028,70.8053,72.2028,250.0],["2015-08-12",70.6889,71.2712,68.0104,70.5724,4943.0],["2015-08-13",69.4079,72.2028,68.942,71.9699,1686.0],["2015-08-14",71.737,72.0864,70.2231,72.0864,750.0],["2015-08-17",72.0863,72.0863,68.942,70.8053,1793.0],["2015-08-18",69.9901,72.0864,69.9901,71.8534,32329.0],["2015-08-19",71.8534,72.5522,69.9901,72.2028,5864.0],["2015-08-20",72.6686,72.6686,70.456,72.0864,1514.0],["2015-08-21",70.3395,72.2028,68.942,70.223,3264.0],["2015-08-24",67.5446,69.2914,67.5446,69.2914,4129.0],["2015-08-25",70.4559,71.0382,65.7977,71.0382,10157.0],["2015-08-26",70.6889,71.0383,65.2154,67.5446,2186.0],["2015-08-27",68.942,70.9218,68.1269,68.5927,1850.0],["2015-08-28",69.1749,69.8737,67.4281,69.5243,2643.0],["2015-08-31",69.9901,69.9901,67.661,68.5927,1486.0],["2015-09-01",69.6407,69.8737,67.8939,69.1749,650.0],["2015-09-02",68.8256,70.6889,67.661,70.1066,450.0],["2015-09-03",71.0382,71.0382,67.8939,69.0585,943.0],["2015-09-04",69.4079,70.8053,69.0585,70.1066,529.0],["2015-09-08",69.7572,71.0382,69.0585,71.0382,664.0],["2015-09-09",71.0382,72.0863,70.5724,71.3876,1007.0],["2015-09-10",71.1547,71.3876,69.9901,70.1066,3200.0],["2015-09-11",71.3876,71.737,70.3395,71.0382,1107.0],["2015-09-14",71.6205,72.4357,69.9901,71.1547,893.0],["2015-09-15",71.5041,71.737,69.9901,70.3395,836.0],["2015-09-16",70.5724,71.8534,69.1749,70.456,2793.0],["2015-09-17",70.5724,71.8534,69.8737,70.223,1136.0],["2015-09-18",69.8737,70.223,69.6408,69.9901,471.0],["2015-09-21",69.8737,69.8737,66.2635,66.8458,2279.0],["2015-09-22",67.1952,68.5927,67.0787,68.0104,1236.0],["2015-09-23",67.1952,71.0382,66.2635,70.8053,1300.0],["2015-09-24",70.2231,70.5724,68.5927,70.1066,1257.0],["2015-09-25",68.8256,69.8737,67.3116,69.0585,1350.0],["2015-09-28",67.661,70.456,66.2635,69.2914,957.0],["2015-09-29",69.0585,75.58,67.7775,74.7648,2586.0],["2015-09-30",73.1344,74.8813,70.8053,70.9218,2821.0],["2015-10-01",71.0383,73.018,71.0383,72.0864,886.0],["2015-10-02",70.5724,72.7851,70.5724,71.1547,1957.0],["2015-10-05",72.6686,74.1826,71.8534,73.3674,7607.0],["2015-10-06",74.1826,74.1826,72.5522,73.8332,2093.0],["2015-10-07",74.7648,75.6965,73.9496,74.7648,2886.0],["2015-10-08",74.4155,75.3471,74.4155,74.9977,936.0],["2015-10-09",74.9977,75.6965,74.4155,75.2307,1464.0],["2015-10-12",75.3471,75.6965,75.2307,75.3471,4493.0],["2015-10-13",75.6965,75.8129,75.2307,75.58,1193.0],["2015-10-14",75.9294,75.9294,75.2307,75.58,1086.0],["2015-10-15",75.9294,77.3269,74.8813,76.1623,557.0],["2015-10-16",76.2788,76.2788,74.9978,75.8129,593.0],["2015-10-19",75.9294,77.094,75.2307,76.2788,1050.0],["2015-10-20",75.6965,75.6965,73.7167,74.5319,1743.0],["2015-10-21",75.1142,75.6965,74.4155,74.8813,793.0],["2015-10-22",76.3952,76.3952,74.5319,74.5319,679.0],["2015-10-23",74.0661,74.8813,73.7167,74.4155,1293.0],["2015-10-26",74.7648,75.3471,73.7167,74.8813,1636.0],["2015-10-27",74.5319,74.8813,73.1344,74.4155,914.0],["2015-10-28",74.5319,74.5319,71.3876,71.3876,3643.0],["2015-10-29",70.1066,72.3193,69.2914,70.1066,2479.0],["2015-10-30",70.1066,72.2028,69.4078,72.2028,1186.0],["2015-11-02",72.2028,73.3674,70.456,71.9699,2100.0],["2015-11-03",72.7851,74.0661,71.0382,72.9015,4950.0],["2015-11-04",74.5319,74.5319,70.3395,70.6889,1707.0],["2015-11-05",71.5041,72.2028,69.8737,72.0864,3421.0],["2015-11-06",72.2028,72.3192,70.3395,72.3192,3043.0],["2015-11-09",72.3193,72.3193,70.1066,71.3876,979.0],["2015-11-10",70.4559,71.1547,69.8737,70.3395,1007.0],["2015-11-11",70.223,71.5041,70.223,70.456,793.0],["2015-11-12",71.3876,71.3876,69.8737,70.8053,1043.0],["2015-11-13",70.2231,73.018,70.1066,71.5041,957.0],["2015-11-16",72.0864,72.2028,71.2712,71.9699,936.0],["2015-11-17",71.1547,71.9699,69.8737,71.0382,2164.0],["2015-11-18",71.2712,71.6205,70.6889,71.5041,871.0],["2015-11-19",71.0382,71.0382,70.1066,70.9218,1057.0],["2015-11-20",70.2231,70.9218,69.9901,70.5724,1771.0],["2015-11-23",70.6889,70.6889,69.0585,69.0585,2293.0],["2015-11-24",68.942,69.0585,67.5446,68.2433,1721.0],["2015-11-25",68.1268,68.1268,64.2838,67.1952,6057.0],["2015-11-27",67.1952,70.3395,65.4483,70.3395,3757.0],["2015-11-30",70.3395,70.456,67.661,69.4079,1521.0],["2015-12-01",68.1269,69.2914,66.9623,68.5927,1143.0],["2015-12-02",69.5243,69.5243,66.9623,67.4281,1679.0],["2015-12-03",67.4281,68.2433,66.4964,67.0787,1050.0],["2015-12-04",66.4965,67.8939,65.6813,66.0306,943.0],["2015-12-07",66.38,66.38,64.0509,64.5167,1271.0],["2015-12-08",64.0509,64.0509,62.8863,64.0509,1057.0],["2015-12-09",64.8661,64.9825,63.585,63.585,643.0],["2015-12-10",62.8863,64.0508,62.0711,63.8179,1143.0],["2015-12-11",63.1192,64.5167,62.304,64.4002,2314.0],["2015-12-14",64.7496,64.866,60.5572,61.7217,1714.0],["2015-12-15",61.7217,62.5369,60.0914,60.9066,2207.0],["2015-12-16",62.1876,62.8863,60.9065,61.2559,3386.0],["2015-12-17",61.8382,61.8382,58.3445,61.6053,1800.0],["2015-12-18",61.7217,62.0711,58.3445,58.6939,1014.0],["2015-12-21",58.6939,60.4407,58.2281,58.8103,2971.0],["2015-12-22",58.8103,59.6255,57.0635,58.6939,1900.0],["2015-12-23",59.8584,62.1876,57.9951,58.9268,1579.0],["2015-12-24",59.2762,60.3243,59.0433,60.2078,429.0],["2015-12-28",59.0433,59.9749,57.2964,57.5293,1793.0],["2015-12-29",58.2281,59.1597,54.7344,56.1319,2921.0],["2015-12-30",56.0154,66.6129,55.2002,64.5167,11186.0],["2015-12-31",64.5167,69.7572,59.742,69.7572,9250.0],["2016-01-04",69.7572,71.5041,68.0104,68.942,5414.0],["2016-01-05",70.1066,70.223,60.6736,62.4205,4400.0],["2016-01-06",62.5369,64.5167,60.4407,60.6736,729.0],["2016-01-07",61.6053,61.6053,58.2281,59.8585,1164.0],["2016-01-08",61.023,61.023,58.2281,60.0914,864.0],["2016-01-11",60.5572,61.2559,58.5774,60.9066,10686.0],["2016-01-12",60.4407,60.7901,58.228,60.4407,900.0],["2016-01-13",61.7217,61.7217,59.3926,60.4407,2121.0],["2016-01-14",60.3243,60.3243,58.2281,59.3926,843.0],["2016-01-15",59.6255,59.6255,56.0154,56.1319,1129.0],["2016-01-19",55.5496,56.1319,53.5698,55.8989,1800.0],["2016-01-20",56.1319,56.1319,49.6103,54.0356,2671.0],["2016-01-21",53.3369,56.0154,53.3369,53.6863,1350.0],["2016-01-22",54.0356,57.7622,54.0356,55.8989,2429.0],["2016-01-25",56.5977,57.18,54.385,54.385,1579.0],["2016-01-26",54.6179,57.5293,54.5015,56.947,2271.0],["2016-01-27",56.1318,57.9951,56.1318,57.7622,1250.0],["2016-01-28",58.1116,60.4407,57.2964,60.3243,2657.0],["2016-01-29",61.2559,62.304,60.0914,60.9066,1071.0],["2016-02-01",61.8382,63.9344,59.9749,63.1192,2400.0],["2016-02-02",61.4888,61.4888,57.7622,60.4407,2657.0],["2016-02-03",59.2762,61.9547,57.9951,58.9268,4857.0],["2016-02-04",57.6458,61.6053,57.6458,59.2762,4050.0],["2016-02-05",60.4407,62.5369,59.3926,61.7217,2214.0],["2016-02-08",60.9066,63.3521,59.6255,59.6255,3386.0],["2016-02-09",59.6255,59.742,57.0635,59.742,1614.0],["2016-02-10",59.742,59.742,57.7622,57.7622,1600.0],["2016-02-11",57.18,57.9952,54.1521,54.1521,1600.0],["2016-02-12",54.385,55.0837,53.6863,54.2686,3586.0],["2016-02-16",55.4331,56.0154,54.5015,54.8508,1743.0],["2016-02-17",57.7622,57.7622,54.5015,55.8989,3700.0],["2016-02-18",56.4812,56.4812,53.6863,54.6179,1579.0],["2016-02-19",55.4331,55.4331,53.5698,54.0356,1500.0],["2016-02-22",53.3369,54.7344,53.3369,53.4534,1536.0],["2016-02-23",53.4534,54.7344,53.3369,54.6179,2643.0],["2016-02-24",53.5698,54.6179,50.8913,54.6179,2000.0],["2016-02-25",54.9673,55.0837,52.6382,53.5698,1343.0],["2016-02-26",53.4534,53.5698,51.5901,51.823,1557.0],["2016-02-29",52.2888,52.5217,51.2407,51.5901,2536.0],["2016-03-01",51.5901,52.7546,50.7749,51.2407,2050.0],["2016-03-02",50.542,51.4736,50.1926,50.4255,1621.0],["2016-03-03",49.4938,50.7749,48.4457,48.9116,9807.0],["2016-03-04",48.9116,49.6103,47.2812,48.6787,8371.0],["2016-03-07",49.2609,53.8027,48.4457,50.8913,10807.0],["2016-03-08",49.8432,50.542,48.2128,48.5622,2821.0],["2016-03-09",49.3774,50.0761,47.5141,47.9799,4479.0],["2016-03-10",47.9799,48.6787,47.0483,48.2128,2571.0],["2016-03-11",48.5622,48.5622,46.9318,47.3976,3450.0],["2016-03-14",48.7951,50.6584,47.9799,48.7951,5650.0],["2016-03-15",49.4938,49.8432,48.5622,48.9116,2000.0],["2016-03-16",48.6787,49.6103,47.5141,49.2609,2871.0],["2016-03-17",49.1445,50.309,49.1445,50.0761,3121.0],["2016-03-18",50.0761,51.823,49.3774,51.3572,2993.0],["2016-03-21",50.0761,51.0078,49.4939,49.7268,1479.0],["2016-03-22",50.6584,50.6584,47.6306,47.6306,3264.0],["2016-03-23",48.2128,48.2128,46.5824,46.9318,1514.0],["2016-03-24",46.8154,48.4458,46.8154,47.747,1043.0],["2016-03-28",47.2812,47.747,45.5343,45.7673,1879.0],["2016-03-29",46.1166,46.3495,44.3698,44.8356,5757.0],["2016-03-30",45.3014,45.4179,44.1369,44.2533,2429.0],["2016-03-31",44.8356,46.0002,44.0204,44.2533,7136.0],["2016-04-01",44.4862,44.4862,43.3217,43.7875,3007.0],["2016-04-04",43.7875,44.2533,42.8559,42.9723,3729.0],["2016-04-05",42.1571,43.7875,41.3419,41.6913,5736.0],["2016-04-06",42.0407,44.0204,41.9242,43.5546,4579.0],["2016-04-07",43.7875,45.7673,43.0888,43.5546,5979.0],["2016-04-08",44.8356,46.5824,44.8356,45.3014,3007.0],["2016-04-11",46.5824,48.2128,46.3495,47.3976,3700.0],["2016-04-12",47.747,48.3293,47.2812,47.2812,757.0],["2016-04-13",47.747,50.6584,47.747,49.9597,5193.0],["2016-04-14",49.8432,50.6584,46.5824,46.8154,3536.0],["2016-04-15",47.747,48.0964,45.185,45.185,2507.0],["2016-04-18",45.5343,48.2128,45.5343,46.8154,2800.0],["2016-04-19",47.1647,48.3293,46.5825,46.5825,2829.0],["2016-04-20",47.6306,47.747,46.6989,46.6989,2071.0],["2016-04-21",47.1647,47.5141,46.3495,46.466,4864.0],["2016-04-22",46.466,46.9318,46.1166,46.3495,1836.0],["2016-04-25",46.5825,47.2812,46.3495,46.3495,2286.0],["2016-04-26",46.3495,46.5825,45.5343,46.5825,2371.0],["2016-04-27",46.5824,47.747,46.466,47.2812,5543.0],["2016-04-28",47.2812,48.3293,46.2331,47.0483,7007.0],["2016-04-29",47.0483,47.2812,44.3698,46.0002,5629.0],["2016-05-02",46.466,46.466,43.7875,43.7875,5643.0],["2016-05-03",43.7875,44.7192,42.8559,43.904,4686.0],["2016-05-04",43.904,46.5825,42.8559,46.5825,11486.0],["2016-05-05",46.2331,46.8154,41.6913,42.2736,8607.0],["2016-05-06",42.5065,42.6229,35.752,36.8001,9507.0],["2016-05-09",37.266,38.7799,37.266,37.6153,3786.0],["2016-05-10",37.8483,39.2457,37.8483,38.6634,2214.0],["2016-05-11",38.8963,39.4786,37.2659,38.1976,2250.0],["2016-05-12",38.547,38.7799,36.8001,37.0331,2157.0],["2016-05-13",36.8001,38.3141,36.8001,37.9647,1779.0],["2016-05-16",38.0812,38.0812,37.1495,37.4989,2336.0],["2016-05-17",37.266,38.1976,37.1495,38.0811,5336.0],["2016-05-18",37.266,38.6634,36.8001,37.266,2471.0],["2016-05-19",37.4989,39.0128,36.2179,36.4508,1971.0],["2016-05-20",36.8001,40.4103,36.8001,40.4103,4800.0],["2016-05-23",39.7115,40.2938,38.1976,38.1976,2864.0],["2016-05-24",39.1293,40.7596,37.6153,39.828,16793.0],["2016-05-25",39.1293,39.5951,38.4305,38.547,2000.0],["2016-05-26",38.4305,39.1293,38.4305,38.6634,6214.0],["2016-05-27",39.1293,40.2938,39.1293,39.4786,1564.0],["2016-05-31",39.7115,42.39,39.7115,40.7596,4400.0],["2016-06-01",40.9925,41.4584,39.7115,40.7596,2171.0],["2016-06-02",40.7596,41.6913,40.1774,40.2938,714.0],["2016-06-03",40.1774,40.7596,40.1774,40.6432,864.0],["2016-06-06",40.7596,41.3419,40.4103,40.6432,1536.0],["2016-06-07",40.4103,41.8077,40.1774,41.4584,16100.0],["2016-06-08",42.2736,42.5065,41.9242,42.1571,1250.0],["2016-06-09",42.1571,42.1571,40.6432,41.109,1686.0],["2016-06-10",40.7597,40.8761,38.4305,38.6634,629.0],["2016-06-13",38.4305,38.4305,36.6837,37.6153,3650.0],["2016-06-14",37.6153,38.4305,36.3343,38.0811,3814.0],["2016-06-15",38.6634,39.7115,36.8001,37.0331,3871.0],["2016-06-16",36.5672,37.3824,36.4508,37.0331,1500.0],["2016-06-17",37.0331,38.547,36.1014,36.6837,1043.0],["2016-06-20",37.266,37.7318,37.266,37.3824,893.0],["2016-06-21",36.9166,37.0331,36.4508,37.0331,1900.0],["2016-06-22",37.1495,37.8482,37.1495,37.7318,1057.0],["2016-06-23",38.3141,38.8964,38.0812,38.7799,493.0],["2016-06-24",38.1976,38.6634,36.8001,36.9166,2550.0],["2016-06-27",36.6837,37.0331,34.5875,35.0533,3100.0],["2016-06-28",35.1698,36.8001,34.5875,34.8204,2314.0],["2016-06-29",35.5191,35.6356,34.7039,34.8204,764.0],["2016-06-30",34.7039,34.8204,31.4432,31.6761,9993.0],["2016-07-01",31.4432,33.5394,31.4432,32.8406,2793.0],["2016-07-05",33.5394,33.5394,31.6761,31.6761,1579.0],["2016-07-06",32.6077,34.8204,31.7925,34.3546,7793.0],["2016-07-07",34.9368,40.1774,34.9368,38.1976,10450.0],["2016-07-08",39.0128,47.747,38.8963,47.0483,20893.0],["2016-07-11",48.4458,54.385,47.6306,49.8432,39664.0],["2016-07-12",49.8432,53.2204,49.2609,51.823,11814.0],["2016-07-13",52.8711,54.385,49.3774,50.542,12229.0],["2016-07-14",50.542,50.6584,47.0483,47.8635,10443.0],["2016-07-15",47.747,49.2609,47.6306,48.5622,4907.0],["2016-07-18",48.9116,52.4053,48.9116,52.1723,19057.0],["2016-07-19",52.6382,54.385,50.8913,52.2888,9507.0],["2016-07-20",53.8027,55.3167,51.823,55.2002,8364.0],["2016-07-21",55.3167,57.0635,52.5217,53.3369,11157.0],["2016-07-22",54.0356,54.0356,49.028,51.3572,10164.0],["2016-07-25",50.4255,52.0559,49.1445,50.7749,18157.0],["2016-07-26",50.0761,51.2407,49.4939,51.0078,4257.0],["2016-07-27",51.5901,52.1723,50.7749,51.1242,1607.0],["2016-07-28",51.1242,51.1242,49.028,49.6103,3750.0],["2016-07-29",48.9116,50.0761,47.747,49.7268,9750.0],["2016-08-01",49.7268,50.6584,48.6787,49.2609,8564.0],["2016-08-02",50.8913,52.2888,49.2609,50.0761,9107.0],["2016-08-03",50.7749,51.2407,49.2609,49.8432,4000.0],["2016-08-04",50.6584,51.0078,49.2609,49.7268,1950.0],["2016-08-05",49.4939,50.8913,49.2609,50.3091,4314.0],["2016-08-08",50.1926,50.1926,47.8635,48.4458,19536.0],["2016-08-09",49.2609,49.4939,46.9318,47.1647,7436.0],["2016-08-10",47.0483,47.747,44.9521,45.4179,6371.0],["2016-08-11",43.6711,45.185,42.8559,44.2533,9007.0],["2016-08-12",44.4862,45.8837,43.904,44.7192,6300.0],["2016-08-15",45.6508,46.2331,44.0204,45.5344,3293.0],["2016-08-16",44.3698,45.8837,44.3698,44.4862,1929.0],["2016-08-17",45.185,45.185,43.0888,43.2052,7271.0],["2016-08-18",43.0888,44.3698,43.0888,44.2533,4079.0],["2016-08-19",43.4381,43.5546,42.2736,42.5065,3193.0],["2016-08-22",41.9242,43.3217,40.9926,41.8077,5236.0],["2016-08-23",42.5065,42.9723,41.4584,41.5748,2586.0],["2016-08-24",41.9242,41.9242,39.828,40.5267,2793.0],["2016-08-25",40.5267,40.6432,39.0128,39.5951,3629.0],["2016-08-26",39.5951,40.8761,39.4786,40.4103,2621.0],["2016-08-29",40.6432,40.9926,39.9445,40.2938,3000.0],["2016-08-30",40.2938,40.4103,39.5951,40.1774,1900.0],["2016-08-31",39.828,39.828,37.266,37.6153,4114.0],["2016-09-01",36.5672,37.266,32.0254,33.3064,14057.0],["2016-09-02",34.2381,35.6356,32.1419,33.6558,6786.0],["2016-09-06",34.5875,35.1697,33.3065,33.8887,5400.0],["2016-09-07",34.2381,35.0533,33.8887,34.5875,3757.0],["2016-09-08",34.5875,39.0128,34.5875,38.4305,12807.0],["2016-09-09",38.4305,38.4305,36.8001,37.0331,5121.0],["2016-09-12",37.033,38.0812,37.033,37.6153,2336.0],["2016-09-13",37.6153,37.6153,35.0533,35.4027,2479.0],["2016-09-14",35.6356,36.1014,35.1698,35.6356,1514.0],["2016-09-15",35.9849,36.2179,34.8204,35.5191,1771.0],["2016-09-16",35.8685,36.3343,35.0533,35.1697,1293.0],["2016-09-19",35.2862,37.3824,34.0052,34.8204,6107.0],["2016-09-20",34.9368,34.9368,33.4229,33.7723,2721.0],["2016-09-21",33.8887,34.471,32.6077,32.9571,4386.0],["2016-09-22",33.0735,34.7039,33.0735,34.3546,2036.0],["2016-09-23",34.3546,34.8204,33.5394,33.7723,4000.0],["2016-09-26",33.7723,34.3546,33.5394,33.5394,1421.0],["2016-09-27",33.6558,33.6558,31.7925,32.0254,4879.0],["2016-09-28",32.2583,32.8406,31.4432,32.8406,2236.0],["2016-09-29",32.8406,33.19,29.9292,30.8609,7929.0],["2016-09-30",30.9773,31.2102,30.1621,31.2102,2121.0],["2016-10-03",30.8609,32.0254,30.395,32.0254,2429.0],["2016-10-04",32.0254,32.0254,30.628,30.8609,3071.0],["2016-10-05",30.8609,31.4432,30.628,31.2102,2143.0],["2016-10-06",31.2102,31.5596,30.8609,31.0938,1464.0],["2016-10-07",30.9773,31.3267,30.7444,30.9773,1857.0],["2016-10-10",30.8609,31.4431,30.628,30.8609,3907.0],["2016-10-11",30.8609,30.9773,29.9292,30.1621,2500.0],["2016-10-12",30.8609,30.8609,28.5318,28.7647,5114.0],["2016-10-13",28.6482,28.8811,26.9014,27.2507,9493.0],["2016-10-14",27.2507,28.5317,27.2507,27.7166,2514.0],["2016-10-17",27.7166,28.9976,26.6685,28.2988,4021.0],["2016-10-18",29.114,29.3469,27.833,28.5318,2271.0],["2016-10-19",28.5317,29.8128,28.0659,28.9976,7864.0],["2016-10-20",29.114,30.7444,29.114,30.5115,8014.0],["2016-10-21",30.5115,30.628,28.1824,29.3469,4236.0],["2016-10-24",28.6482,29.4634,28.5317,29.2305,3914.0],["2016-10-25",29.2305,30.7444,28.8811,30.2786,4157.0],["2016-10-26",30.2786,32.0254,30.0457,30.3951,6521.0],["2016-10-27",31.0938,31.0938,29.6963,29.6963,3357.0],["2016-10-28",29.6963,30.1621,29.3469,29.4634,4264.0],["2016-10-31",29.114,30.0457,29.114,29.6963,1186.0],["2016-11-01",30.2786,30.8609,29.6963,30.2786,2921.0],["2016-11-02",30.2786,30.7444,29.114,29.6963,3936.0],["2016-11-03",29.114,30.1621,29.114,29.6963,4071.0],["2016-11-04",29.6963,30.8609,29.6963,30.2786,2279.0],["2016-11-07",29.6963,30.1621,28.5318,29.114,2036.0],["2016-11-08",29.114,29.6963,25.0381,26.7849,5007.0],["2016-11-09",26.2026,27.3672,25.6203,27.3672,1671.0],["2016-11-10",26.7849,27.9495,26.7849,27.3672,1750.0],["2016-11-11",27.9495,29.5799,26.7849,27.9495,4950.0],["2016-11-14",27.9495,28.5317,27.3672,27.3672,1814.0],["2016-11-15",27.9495,40.1774,27.9495,39.0128,38736.0],["2016-11-16",44.2533,51.2407,41.3419,42.5065,66364.0],["2016-11-17",46.0002,46.5824,32.0254,37.8482,36850.0],["2016-11-18",37.8483,41.2255,37.8483,39.0128,11107.0],["2016-11-21",39.5951,40.1774,37.8483,39.0128,9071.0],["2016-11-22",39.0128,40.1774,37.8482,40.1774,3700.0],["2016-11-23",38.4305,40.1774,38.4305,40.1774,5214.0],["2016-11-25",39.5951,40.7596,39.0128,40.1774,1629.0],["2016-11-28",39.5951,44.8356,37.8482,38.4305,12429.0],["2016-11-29",38.4305,39.5951,36.6837,37.266,6071.0],["2016-11-30",38.4305,39.0128,35.0533,36.1014,5221.0],["2016-12-01",36.1014,37.266,35.5191,36.1014,2314.0],["2016-12-02",36.6837,37.266,35.5191,36.1014,2650.0],["2016-12-05",36.6837,37.266,35.5191,36.1014,5857.0],["2016-12-06",35.5191,37.266,35.5191,36.1014,7879.0],["2016-12-07",36.1014,36.6837,35.5191,36.6837,2543.0],["2016-12-08",36.1014,36.6837,33.19,36.1014,6621.0],["2016-12-09",35.5191,36.1014,34.3546,34.9368,2793.0],["2016-12-12",36.1014,36.6837,33.7723,35.5191,4907.0],["2016-12-13",36.1014,36.1014,33.19,36.1014,3557.0],["2016-12-14",35.5191,35.5191,33.19,33.7723,4179.0],["2016-12-15",34.9368,35.5191,32.6077,35.5191,7436.0],["2016-12-16",32.0254,34.9368,30.5115,33.7723,15607.0],["2016-12-19",33.19,33.19,30.8609,31.4432,8436.0],["2016-12-20",32.0254,32.6077,30.8609,32.0254,3471.0],["2016-12-21",32.0254,32.0254,30.8609,30.8609,2907.0],["2016-12-22",30.8609,32.6077,30.2786,31.4432,2314.0],["2016-12-23",32.0254,32.0254,30.2786,30.8609,3221.0],["2016-12-27",31.4431,32.0254,30.8609,30.8609,2964.0],["2016-12-28",30.8609,32.0254,29.6963,29.6963,5629.0],["2016-12-29",29.6963,31.4432,29.6963,31.4432,3264.0],["2016-12-30",31.4431,31.4431,29.114,30.8609,5221.0],["2017-01-03",30.8609,32.0254,30.8609,32.0254,3357.0],["2017-01-04",32.6077,33.19,30.8609,32.0254,5514.0],["2017-01-05",32.6077,32.6077,30.8609,31.4432,1971.0],["2017-01-06",30.8609,31.4431,30.2786,30.8609,2486.0],["2017-01-09",30.2786,31.4432,29.114,31.4432,5129.0],["2017-01-10",31.4432,32.0254,30.2786,31.4432,1293.0],["2017-01-11",31.4431,32.0254,30.628,32.0254,3679.0],["2017-01-12",31.4431,31.909,30.8609,30.8609,1564.0],["2017-01-13",30.2786,32.0254,30.2786,30.8609,1236.0],["2017-01-17",30.8609,31.4432,30.2786,30.2786,3429.0],["2017-01-18",30.2786,30.628,29.6963,29.6963,3150.0],["2017-01-19",30.2786,30.8609,29.114,29.114,2586.0],["2017-01-20",29.114,30.8609,28.5317,30.8609,3700.0],["2017-01-23",30.8609,32.1419,29.6963,31.4432,7864.0],["2017-01-24",32.0254,32.0254,30.8609,32.0254,3436.0],["2017-01-25",30.8609,32.0254,30.8609,32.0254,3264.0],["2017-01-26",32.0254,32.0254,30.2786,31.2102,2550.0],["2017-01-27",30.8609,31.4431,29.6963,30.8609,3764.0],["2017-01-30",31.4432,31.4432,29.6963,29.6963,2179.0],["2017-01-31",30.2786,30.628,29.114,29.6963,2043.0],["2017-02-01",30.2786,30.8609,29.6963,29.6963,1807.0],["2017-02-02",30.2786,30.8609,28.5317,29.6963,3707.0],["2017-02-03",30.2786,30.2786,29.114,29.114,2579.0],["2017-02-06",29.114,29.6963,29.114,29.4634,914.0],["2017-02-07",29.114,29.114,28.5318,28.5318,2336.0],["2017-02-08",28.5317,28.9976,27.3672,27.3672,3800.0],["2017-02-09",27.3672,31.4432,26.7849,31.4432,8550.0],["2017-02-10",31.4432,31.4432,29.114,30.2786,1514.0],["2017-02-13",30.8609,31.4431,30.2786,30.628,2900.0],["2017-02-14",30.2786,31.4432,30.2786,30.2786,1786.0],["2017-02-15",30.2786,30.8609,30.2786,30.2786,771.0],["2017-02-16",30.395,30.8609,30.2786,30.8609,886.0],["2017-02-17",30.2786,31.4431,30.2786,30.8609,5207.0],["2017-02-21",30.8609,31.4432,30.3951,31.4432,2857.0],["2017-02-22",30.2786,30.8609,29.114,30.2786,3907.0],["2017-02-23",30.2786,30.2786,28.5318,29.114,7443.0],["2017-02-24",28.5317,30.2786,27.9495,29.6963,5171.0],["2017-02-27",29.6963,29.6963,27.9495,29.114,3307.0],["2017-02-28",29.114,29.114,27.833,27.9495,3614.0],["2017-03-01",28.5317,28.5317,27.3672,27.3672,2143.0],["2017-03-02",27.3672,27.9495,26.7849,27.9495,2700.0],["2017-03-03",27.3672,27.3672,24.4558,25.6203,6514.0],["2017-03-06",25.6203,25.8533,25.0381,25.6203,3264.0],["2017-03-07",25.6204,25.7368,21.5444,21.5444,9564.0],["2017-03-08",20.3798,21.5444,19.2153,20.3798,14964.0],["2017-03-09",19.7975,22.7089,19.7975,22.1267,4964.0],["2017-03-10",20.9621,21.8938,20.9621,20.9621,4214.0],["2017-03-13",20.3798,20.7292,19.2153,19.7975,7679.0],["2017-03-14",19.7975,20.1469,19.2153,19.2153,3686.0],["2017-03-15",19.7975,19.7975,18.633,19.2153,4657.0],["2017-03-16",19.7975,23.2912,19.7975,22.1267,10750.0],["2017-03-17",22.1267,24.4558,22.1267,23.2912,4129.0],["2017-03-20",23.8735,23.8735,21.5444,22.1267,2850.0],["2017-03-21",22.1267,22.1267,20.9621,21.5444,636.0],["2017-03-22",21.5444,21.5444,19.2153,19.2153,4900.0],["2017-03-23",20.3798,20.9621,19.7975,20.9621,1586.0],["2017-03-24",20.9621,21.5444,19.2153,19.2153,2493.0],["2017-03-27",19.2153,20.3798,19.2153,20.3798,1236.0],["2017-03-28",20.3798,20.3798,19.2153,20.3798,2636.0],["2017-03-29",20.3798,20.9621,19.7975,20.3798,1136.0],["2017-03-30",20.3798,20.9621,19.5646,20.3798,1571.0],["2017-03-31",20.0304,21.5444,19.914,20.3798,986.0],["2017-04-03",19.7975,20.9621,19.2153,19.7975,3893.0],["2017-04-04",19.2153,20.3798,19.2153,20.3798,2786.0],["2017-04-05",20.3798,20.3798,19.2153,19.2153,2136.0],["2017-04-06",19.2153,20.9621,18.633,20.9621,6371.0],["2017-04-07",19.7975,20.9621,19.7975,20.3798,1221.0],["2017-04-10",20.3798,20.9621,20.3798,20.3798,1293.0],["2017-04-11",20.9621,21.5444,20.3798,21.5444,3007.0],["2017-04-12",21.5444,21.5444,20.3798,20.9621,1414.0],["2017-04-13",20.9621,21.3115,20.3798,20.9621,679.0],["2017-04-17",20.3798,20.3798,19.2153,20.3798,1629.0],["2017-04-18",19.7975,20.3798,19.2153,19.7975,1000.0],["2017-04-19",19.7975,20.3798,19.2153,19.2153,1179.0],["2017-04-20",19.2153,20.3798,19.2153,19.7975,3043.0],["2017-04-21",19.7975,20.3798,19.2153,19.7975,2700.0],["2017-04-24",19.7975,20.2634,19.2153,19.2153,529.0],["2017-04-25",19.7975,19.7975,19.2153,19.2153,857.0],["2017-04-26",19.2153,19.7975,19.2153,19.2153,4086.0],["2017-04-27",19.5646,20.3798,19.2153,20.3798,1214.0],["2017-04-28",19.7975,21.5444,19.2153,19.7975,4707.0],["2017-05-01",19.7975,22.1267,19.7975,21.5444,4421.0],["2017-05-02",22.1267,22.1267,20.3798,20.4963,2950.0],["2017-05-03",21.5444,21.5444,20.3798,20.3798,2414.0],["2017-05-04",21.5444,21.5444,19.7975,20.9621,2414.0],["2017-05-05",19.7975,20.9621,19.2153,19.2153,2564.0],["2017-05-08",19.7975,22.1267,19.2153,20.9621,1529.0],["2017-05-09",21.5444,21.5444,19.7975,19.7975,4107.0],["2017-05-10",20.3798,20.9621,17.4684,17.4684,13900.0],["2017-05-11",18.0507,19.2153,17.4684,18.0507,5921.0],["2017-05-12",19.2153,19.2153,17.4684,17.4684,3436.0],["2017-05-15",17.4684,18.0507,16.8861,17.4684,6143.0],["2017-05-16",17.4684,17.4684,15.7216,15.7216,4607.0],["2017-05-17",15.7216,15.7216,14.557,15.7216,4829.0],["2017-05-18",15.7216,15.7216,14.557,14.557,2586.0],["2017-05-19",15.1393,15.7216,14.557,15.1393,1264.0],["2017-05-22",15.1393,15.7216,15.1393,15.1393,1057.0],["2017-05-23",15.1393,15.1393,14.557,14.557,450.0],["2017-05-24",14.557,15.7216,14.557,15.7216,2450.0],["2017-05-25",15.1393,15.6051,14.557,14.557,1743.0],["2017-05-26",14.557,15.7216,14.557,14.557,2357.0],["2017-05-30",15.1393,15.7216,14.557,15.7216,9350.0],["2017-05-31",17.4684,18.0507,15.7216,16.3039,17914.0],["2017-06-01",15.7216,17.4684,15.1393,15.7216,4071.0],["2017-06-02",15.9545,16.3039,15.1393,15.1393,2171.0],["2017-06-05",15.1393,15.7216,15.0228,15.7216,836.0],["2017-06-06",15.1393,16.3039,15.1393,15.7216,2407.0],["2017-06-07",15.6051,16.3039,15.1393,16.3039,650.0],["2017-06-08",15.7216,16.1874,15.7216,15.7216,1307.0],["2017-06-09",16.3039,16.3039,15.7216,15.7216,1564.0],["2017-06-12",16.3039,16.8861,15.7216,16.3039,2407.0],["2017-06-13",16.8861,16.8861,16.3039,16.3039,807.0],["2017-06-14",16.3039,16.8861,15.7216,15.7216,936.0],["2017-06-15",16.3039,16.8861,15.7216,16.3039,929.0],["2017-06-16",16.3039,16.8861,15.7216,16.3039,1121.0],["2017-06-19",16.3039,16.8861,16.3039,16.8861,557.0],["2017-06-20",16.3039,16.8861,16.0709,16.3039,1886.0],["2017-06-21",16.8861,17.4684,16.8861,16.8861,1829.0],["2017-06-22",17.4684,17.4684,16.3039,17.4684,2221.0],["2017-06-23",16.8861,19.2153,16.8861,19.2153,5450.0],["2017-06-26",19.2153,20.3798,19.0988,20.3798,2864.0],["2017-06-27",20.3798,21.3115,19.2153,19.7975,6171.0],["2017-06-28",19.7975,19.7975,17.9342,19.7975,4450.0],["2017-06-29",18.633,19.7975,18.633,19.2153,1950.0],["2017-06-30",19.2153,19.7975,18.9823,19.7975,1164.0],["2017-07-03",19.2153,20.3798,19.2153,19.7975,1907.0],["2017-07-05",19.7975,19.7975,18.633,18.633,2871.0],["2017-07-06",18.0507,19.7975,16.3039,19.7975,4186.0],["2017-07-07",19.7975,19.7975,18.0507,18.4001,4521.0],["2017-07-10",19.2153,19.2153,17.4684,18.0507,3464.0],["2017-07-11",18.633,18.633,18.1672,18.4001,593.0],["2017-07-12",19.7975,21.5444,18.8659,21.5444,26657.0],["2017-07-13",22.1267,26.2026,21.6608,25.6203,24429.0],["2017-07-14",27.9495,30.2786,26.3191,29.6963,39029.0],["2017-07-17",30.8609,37.266,30.2786,34.9368,62336.0],["2017-07-18",34.9368,37.266,26.7849,28.5318,66114.0],["2017-07-19",29.114,29.5799,23.2912,26.2026,27236.0],["2017-07-20",26.2026,26.7849,25.6203,26.2026,9957.0],["2017-07-21",26.2026,27.2507,23.2912,24.4558,16543.0],["2017-07-24",24.4558,26.7849,23.2912,24.4558,12057.0],["2017-07-25",24.4558,24.4558,23.2912,23.8735,8200.0],["2017-07-26",24.4558,25.0381,22.1267,23.2912,15607.0],["2017-07-27",24.4558,24.4558,22.7089,23.2912,6329.0],["2017-07-28",23.8735,24.8052,22.7089,23.2912,6864.0],["2017-07-31",22.7089,24.4558,22.7089,23.2912,7300.0],["2017-08-01",24.4558,24.4558,23.2912,23.8735,7064.0],["2017-08-02",23.8735,23.8735,22.7089,22.7089,10707.0],["2017-08-03",23.2912,23.2912,19.2153,20.3798,27771.0],["2017-08-04",19.7975,21.5444,19.7975,20.9621,6764.0],["2017-08-07",20.9621,21.5444,20.3798,20.3798,3957.0],["2017-08-08",20.3798,20.9621,19.7975,19.7975,3457.0],["2017-08-09",19.7975,20.3798,18.633,18.633,6200.0],["2017-08-10",19.7975,19.7975,18.633,19.2153,3471.0],["2017-08-11",18.633,19.2153,17.4684,18.633,7779.0],["2017-08-14",18.633,18.633,16.8861,16.8861,6850.0],["2017-08-15",16.8861,17.9342,16.8861,17.2355,3957.0],["2017-08-16",16.8861,17.4684,16.3039,16.8861,3871.0],["2017-08-17",16.8861,16.8861,16.3039,16.3039,2257.0],["2017-08-18",17.4684,17.4684,15.7216,16.3039,6300.0],["2017-08-21",15.7216,16.8861,15.7216,16.8861,1286.0],["2017-08-22",16.8861,16.8861,15.7216,15.7216,3279.0],["2017-08-23",16.8861,17.8178,16.3039,16.8861,5329.0],["2017-08-24",16.8861,19.2153,16.8861,18.633,7443.0],["2017-08-25",20.3798,22.1267,19.2153,19.7975,15243.0],["2017-08-28",19.7975,20.3798,19.2153,19.7975,2507.0],["2017-08-29",19.7975,21.5444,19.2153,20.1469,4214.0],["2017-08-30",19.7975,20.1469,19.2153,19.2153,3279.0],["2017-08-31",19.2153,19.7975,19.2153,19.2153,1207.0],["2017-09-01",19.2153,19.7975,18.0507,18.4001,3543.0],["2017-09-05",18.0507,18.9824,16.3039,16.8861,6050.0],["2017-09-06",16.8861,17.4684,16.3039,16.3039,6036.0],["2017-09-07",16.8861,17.4684,15.7216,16.3039,15179.0],["2017-09-08",16.8861,17.4684,15.7216,16.3039,5336.0],["2017-09-11",16.3039,18.0507,16.3039,17.4684,3421.0],["2017-09-12",17.4684,18.633,16.8861,16.8861,3364.0],["2017-09-13",18.0507,18.4001,16.3039,16.3039,7657.0],["2017-09-14",18.0507,18.0507,16.8861,16.8861,2064.0],["2017-09-15",17.4684,17.4684,16.3039,16.8861,2529.0],["2017-09-18",16.8861,17.4684,16.3039,16.3039,5764.0],["2017-09-19",17.4684,17.4684,16.8861,17.4684,1279.0],["2017-09-20",17.4684,17.4684,16.3039,16.3039,3150.0],["2017-09-21",16.3039,17.4684,15.7216,15.7216,7057.0],["2017-09-22",16.8861,16.8861,16.3039,16.3039,1079.0],["2017-09-25",16.3039,16.8861,16.3039,16.3039,3107.0],["2017-09-26",16.8861,16.8861,16.3039,16.3039,1314.0],["2017-09-27",16.3039,17.0026,16.3039,16.3039,4421.0],["2017-09-28",16.8861,17.4684,16.3039,16.8861,13593.0],["2017-09-29",16.8861,16.8861,16.3039,16.3039,3107.0],["2017-10-02",16.3039,16.8861,16.3039,16.3039,3464.0],["2017-10-03",16.3039,17.4684,16.3039,17.4684,4379.0],["2017-10-04",17.4684,17.8178,16.8861,16.8861,5507.0],["2017-10-05",17.4684,18.0507,16.8861,17.4684,7114.0],["2017-10-06",17.4684,18.633,16.8861,18.0507,3429.0],["2017-10-09",18.633,19.2153,17.4684,17.4684,5686.0],["2017-10-10",18.633,18.633,16.6532,16.8861,7950.0],["2017-10-11",16.8861,17.4684,16.8861,16.8861,5164.0],["2017-10-12",18.0507,18.0507,16.3039,16.3039,11500.0],["2017-10-13",16.3039,17.4684,16.3039,17.4684,2971.0],["2017-10-16",17.4684,17.4684,16.8861,16.8861,1657.0],["2017-10-17",17.4684,18.0507,16.8861,17.4684,5871.0],["2017-10-18",16.8861,18.0507,16.3039,17.4684,9929.0],["2017-10-19",17.4684,18.0507,16.8861,16.8861,3129.0],["2017-10-20",16.8861,17.8178,16.8861,16.8861,2536.0],["2017-10-23",17.4684,17.9342,16.8861,17.4684,6643.0],["2017-10-24",17.4684,17.4684,16.8861,17.4684,2900.0],["2017-10-25",17.4684,18.0507,16.8861,17.4684,3379.0],["2017-10-26",16.8861,18.0507,16.8861,17.4684,914.0],["2017-10-27",16.8861,17.5849,16.8861,17.4684,2757.0],["2017-10-30",17.4684,18.0507,16.8861,17.4684,10836.0],["2017-10-31",16.8861,19.2153,16.8861,18.633,8379.0],["2017-11-01",19.2153,19.2153,16.8861,16.8861,5071.0],["2017-11-02",16.8861,18.0507,16.8861,17.4684,5200.0],["2017-11-03",17.4684,19.6811,17.4684,17.4684,14021.0],["2017-11-06",17.4684,19.2153,17.4684,18.0507,8314.0],["2017-11-07",19.7975,22.1267,18.4001,20.3798,52779.0],["2017-11-08",19.7975,20.3798,18.633,19.7975,11536.0],["2017-11-09",19.7975,20.9621,18.633,18.633,7214.0],["2017-11-10",18.633,20.9621,18.633,19.7975,6414.0],["2017-11-13",19.7975,20.3798,18.633,18.633,9050.0],["2017-11-14",19.2153,19.7975,18.633,18.9823,4157.0],["2017-11-15",19.2153,19.7975,18.633,18.633,5171.0],["2017-11-16",18.633,20.1469,18.633,19.2153,8021.0],["2017-11-17",19.2153,19.7975,18.633,18.633,3779.0],["2017-11-20",19.7975,19.7975,18.633,19.2153,3150.0],["2017-11-21",19.7975,20.7292,18.633,18.633,8214.0],["2017-11-22",18.633,19.2153,18.633,18.633,6607.0],["2017-11-24",19.2153,19.7975,18.633,18.633,2200.0],["2017-11-27",18.633,19.2153,18.0507,18.633,7086.0],["2017-11-28",18.633,18.633,18.0507,18.633,5821.0],["2017-11-29",18.0507,18.5165,17.4684,17.4684,6550.0],["2017-11-30",18.0507,18.4001,17.4684,18.0507,6314.0],["2017-12-01",18.0507,18.0507,17.4684,18.0507,4636.0],["2017-12-04",18.0507,18.0507,17.4684,17.4684,1214.0],["2017-12-05",17.4684,17.7013,16.3039,16.3039,8936.0],["2017-12-06",17.4684,18.0507,16.3039,16.3039,5986.0],["2017-12-07",16.8861,16.8861,16.3039,16.3039,2757.0],["2017-12-08",16.3039,16.8861,16.3039,16.3039,3200.0],["2017-12-11",16.3039,16.8861,16.3039,16.3039,1464.0],["2017-12-12",16.3039,16.8861,16.3039,16.3039,1550.0],["2017-12-13",16.3039,17.4684,16.3039,16.3039,2457.0],["2017-12-14",16.3039,16.8861,16.3039,16.3039,6571.0],["2017-12-15",16.3039,16.8861,15.7216,16.6532,1964.0],["2017-12-18",16.8861,18.633,16.8861,18.0507,7743.0],["2017-12-19",18.633,18.633,16.3039,16.3039,5714.0],["2017-12-20",16.8861,17.8178,16.3039,16.6532,1736.0],["2017-12-21",16.8861,17.4684,16.3039,16.8861,2971.0],["2017-12-22",16.3039,17.4684,16.3039,17.4684,964.0],["2017-12-26",17.8178,18.0507,16.8861,17.4684,4143.0],["2017-12-27",17.4684,18.0507,16.4203,17.4684,2414.0],["2017-12-28",17.4684,18.0507,16.3039,16.8861,5879.0],["2017-12-29",17.4684,17.4684,16.8861,16.8861,4414.0],["2018-01-02",17.4684,17.4684,16.8861,16.8861,857.0],["2018-01-03",17.0026,18.0507,16.8861,17.4684,1521.0],["2018-01-04",18.0507,18.0507,17.4684,18.0507,4393.0],["2018-01-05",18.633,18.633,17.4684,18.633,1786.0],["2018-01-08",18.633,18.633,17.4684,18.0507,2929.0],["2018-01-09",18.0507,18.633,16.8861,16.8861,2993.0],["2018-01-10",16.8861,17.4684,16.3039,16.8861,3307.0],["2018-01-11",16.8861,18.0507,16.3039,17.4684,5243.0],["2018-01-12",18.0507,18.0507,16.3039,17.4684,13714.0],["2018-01-16",17.4684,17.8178,16.8861,16.8861,3443.0],["2018-01-17",16.8861,17.4684,16.5368,16.6532,2714.0],["2018-01-18",16.8861,17.4684,16.3039,16.3039,3186.0],["2018-01-19",17.4684,17.4684,16.8861,16.8861,1293.0],["2018-01-22",16.8861,17.4684,16.8861,17.4684,2879.0],["2018-01-23",17.4684,17.4684,15.7216,16.8861,22564.0],["2018-01-24",16.8861,17.4684,16.3039,16.3039,5343.0],["2018-01-25",17.4684,17.4684,15.7216,16.3039,4350.0],["2018-01-26",16.3039,16.8861,16.3039,16.8861,1093.0],["2018-01-29",16.3039,16.8861,16.3039,16.3039,2343.0],["2018-01-30",16.8861,16.8861,15.7216,16.0709,4357.0],["2018-01-31",15.7216,16.3039,15.1393,15.1393,8964.0],["2018-02-01",15.1393,16.3039,15.1393,15.7216,1950.0],["2018-02-02",15.7216,16.3039,15.1393,16.0709,3186.0],["2018-02-05",16.3039,16.3039,14.557,14.557,7850.0],["2018-02-06",15.7216,15.7216,14.557,15.1393,2371.0],["2018-02-07",15.1393,15.7216,14.557,15.7216,5364.0],["2018-02-08",15.7216,15.7216,15.1393,15.1393,1093.0],["2018-02-09",15.7216,15.7216,15.1393,15.1393,1964.0],["2018-02-12",15.7216,15.7216,15.1393,15.1393,6343.0],["2018-02-13",16.3039,16.3039,15.1393,15.7216,4671.0],["2018-02-14",15.7216,16.3039,15.1393,15.7216,2436.0],["2018-02-15",15.7216,16.3039,15.1393,15.7216,3200.0],["2018-02-16",15.7216,16.3039,15.1393,15.7216,2429.0],["2018-02-20",15.7216,16.3039,15.7216,16.0709,1300.0],["2018-02-21",15.1393,16.3039,15.1393,15.7216,1243.0],["2018-02-22",15.7216,16.3039,15.7216,15.7216,2764.0],["2018-02-23",15.7216,16.3039,15.1393,15.7216,3400.0],["2018-02-26",16.3039,16.3039,15.1393,15.1393,1821.0],["2018-02-27",15.1393,15.7216,15.1393,15.1393,457.0],["2018-02-28",15.1393,15.7216,15.1393,15.1393,4386.0],["2018-03-01",15.7216,15.7216,14.557,15.1393,2007.0],["2018-03-02",15.7216,15.7216,15.1393,15.1393,864.0],["2018-03-05",15.1393,15.7216,14.557,15.1393,4736.0],["2018-03-06",15.1393,15.1393,14.557,14.557,1129.0],["2018-03-07",15.1393,15.1393,14.557,15.1393,2800.0],["2018-03-08",15.1393,15.1393,14.557,14.557,5636.0],["2018-03-09",15.1393,15.1393,14.557,14.557,264.0],["2018-03-12",15.1393,15.1393,14.557,15.1393,1807.0],["2018-03-13",14.557,15.1393,14.557,14.557,2014.0],["2018-03-14",15.1393,15.1393,14.557,14.7899,500.0],["2018-03-15",14.557,15.1393,14.557,14.557,2114.0],["2018-03-16",14.557,15.1393,14.557,15.1393,864.0],["2018-03-19",15.1393,15.1393,14.557,14.557,864.0],["2018-03-20",15.1393,15.1393,14.557,14.557,2243.0],["2018-03-21",14.557,15.1393,14.557,15.1393,1571.0],["2018-03-22",15.1393,15.1393,14.557,14.7899,1271.0],["2018-03-23",15.1393,15.1393,14.557,14.557,1379.0],["2018-03-26",15.1393,15.1393,14.557,14.7899,1571.0],["2018-03-27",15.1393,15.1393,14.557,14.557,2429.0],["2018-03-28",14.557,15.1393,14.557,14.557,1786.0],["2018-03-29",14.557,15.1393,14.4406,14.557,4529.0],["2018-04-02",14.557,15.1393,14.557,15.1393,1336.0],["2018-04-03",15.1393,15.1393,13.3925,13.9747,8993.0],["2018-04-04",13.3925,13.9747,12.2279,12.8102,5529.0],["2018-04-05",13.3925,13.3925,12.8102,12.8102,2029.0],["2018-04-06",13.3925,13.3925,12.2279,13.3925,1943.0],["2018-04-09",13.3925,13.3925,12.2279,12.2279,5100.0],["2018-04-10",12.8102,13.3925,12.2279,12.5773,3021.0],["2018-04-11",13.3925,13.3925,12.8102,13.3925,1436.0],["2018-04-12",12.8102,13.9747,12.2279,12.8102,3029.0],["2018-04-13",13.3925,13.3925,12.8102,13.3925,1071.0],["2018-04-16",13.3925,13.3925,12.2279,12.2279,2236.0],["2018-04-17",12.2279,12.8102,12.2279,12.2279,5086.0],["2018-04-18",12.5773,13.3925,12.2279,13.1595,4264.0],["2018-04-19",13.3925,13.3925,12.8102,13.3925,1114.0],["2018-04-20",13.3925,13.3925,12.8102,13.1595,1607.0],["2018-04-23",13.3925,13.3925,12.8102,13.3925,1379.0],["2018-04-24",13.3925,13.3925,12.2279,12.8102,2579.0],["2018-04-25",12.8102,13.3925,12.8102,13.3925,1657.0],["2018-04-26",13.3925,13.6254,12.8102,12.8102,3029.0],["2018-04-27",12.8102,13.3925,12.6937,13.3925,1029.0],["2018-04-30",13.3925,13.3925,12.2279,12.8102,1571.0],["2018-05-01",13.3925,13.3925,12.8102,13.3925,5143.0],["2018-05-02",13.3925,13.9747,12.8102,13.9747,2614.0],["2018-05-03",13.3925,13.9747,13.3925,13.9747,1007.0],["2018-05-04",13.3925,13.9747,13.3925,13.9747,1350.0],["2018-05-07",13.9747,13.9747,12.8102,13.3925,3457.0],["2018-05-08",13.3925,15.1393,12.8102,15.1393,7614.0],["2018-05-09",15.1393,15.1393,14.557,14.557,1900.0],["2018-05-10",15.1393,15.1393,14.557,14.557,1407.0],["2018-05-11",15.1393,15.1393,14.557,15.1393,757.0],["2018-05-14",15.1393,15.1393,14.557,14.557,536.0],["2018-05-15",14.557,15.1393,14.557,15.1393,1350.0],["2018-05-16",14.557,15.1393,14.557,14.557,1550.0],["2018-05-17",14.557,15.1393,14.557,14.7899,3636.0],["2018-05-18",15.1393,15.1393,14.557,15.1393,2000.0],["2018-05-21",15.1393,15.1393,14.557,14.557,2371.0],["2018-05-22",15.1393,15.1393,14.557,14.557,614.0],["2018-05-23",15.1393,15.1393,14.557,14.557,400.0],["2018-05-24",14.557,15.1393,14.557,15.1393,2236.0],["2018-05-25",15.1393,15.1393,14.557,14.7899,686.0],["2018-05-29",14.557,15.1393,14.557,14.7899,550.0],["2018-05-30",14.557,16.3039,14.557,15.7216,7407.0],["2018-05-31",16.3039,16.8861,15.7216,16.8861,2571.0],["2018-06-01",16.8861,17.4684,16.3039,16.4203,6550.0],["2018-06-04",16.3039,16.8861,16.3039,16.3039,2179.0],["2018-06-05",16.3039,16.7697,15.1393,15.7216,1543.0],["2018-06-06",15.7216,16.0709,14.557,15.7216,5229.0],["2018-06-07",15.1393,15.7216,14.557,15.1393,4671.0],["2018-06-08",15.7216,15.7216,15.1393,15.4887,1921.0],["2018-06-11",15.1393,15.7216,14.557,15.1393,3379.0],["2018-06-12",15.1393,15.7216,15.1393,15.7216,2200.0],["2018-06-13",15.7216,15.7216,15.1393,15.7216,1957.0],["2018-06-14",15.7216,15.7216,15.1393,15.1393,893.0],["2018-06-15",15.1393,15.7216,14.557,15.7216,3571.0],["2018-06-18",15.7216,15.7216,14.557,14.557,3221.0],["2018-06-19",15.1393,15.1393,13.9747,14.557,4371.0],["2018-06-20",16.3039,18.633,15.1393,17.4684,54450.0],["2018-06-21",18.0507,19.2153,17.4684,19.2153,17771.0],["2018-06-22",19.7975,21.3115,19.2153,19.2153,16814.0],["2018-06-25",19.2153,19.2153,17.4684,18.0507,8036.0],["2018-06-26",18.0507,22.1267,17.4684,20.9621,26121.0],["2018-06-27",25.0381,25.0381,19.2153,20.9621,41993.0],["2018-06-28",20.9621,22.7089,17.4684,18.0507,23914.0],["2018-06-29",18.633,22.1267,18.633,22.1267,22164.0],["2018-07-02",23.8735,26.7849,23.2912,25.6203,37464.0],["2018-07-03",26.7849,26.7849,23.8735,26.2026,17543.0],["2018-07-05",26.2026,28.9976,25.0381,27.9495,22971.0],["2018-07-06",28.5318,28.5318,23.8735,27.9495,39571.0],["2018-07-09",28.5318,29.114,27.9495,29.114,18550.0],["2018-07-10",27.9495,28.5318,24.4558,27.9495,22293.0],["2018-07-11",26.2026,26.7849,25.6203,26.2026,14357.0],["2018-07-12",26.2026,26.7849,25.6203,26.7849,7936.0],["2018-07-13",26.2026,26.7849,23.2912,23.6406,13757.0],["2018-07-16",23.2912,25.0381,20.3798,20.3798,37057.0],["2018-07-17",20.3798,20.9621,19.2153,20.9621,11586.0],["2018-07-18",20.3798,20.9621,19.2153,19.7975,10386.0],["2018-07-19",19.2153,20.9621,19.2153,20.3798,8907.0],["2018-07-20",19.7975,20.3798,19.2153,19.7975,5957.0],["2018-07-23",19.2153,20.3798,18.633,20.3798,18700.0],["2018-07-24",20.3798,20.9621,19.7975,19.7975,6036.0],["2018-07-25",19.7975,20.3798,19.2153,19.7975,6014.0],["2018-07-26",19.7975,20.3798,19.7975,19.7975,6579.0],["2018-07-27",19.7975,19.7975,18.633,18.633,9950.0],["2018-07-30",18.633,19.2153,18.0507,18.0507,16414.0],["2018-07-31",18.633,19.2153,18.0507,19.2153,3221.0],["2018-08-01",19.2153,19.2153,18.0507,19.2153,6664.0],["2018-08-02",18.633,19.2153,18.0507,18.633,5071.0],["2018-08-03",18.633,20.3798,18.0507,19.7975,7707.0],["2018-08-06",19.7975,19.7975,18.633,19.2153,6414.0],["2018-08-07",19.2153,19.6811,18.633,18.633,2064.0],["2018-08-08",18.633,19.2153,18.633,19.2153,3036.0],["2018-08-09",18.633,19.2153,18.633,18.633,1750.0],["2018-08-10",18.633,19.7975,18.633,19.7975,3693.0],["2018-08-13",19.2153,19.4482,18.0507,18.0507,12257.0],["2018-08-14",18.0507,18.633,17.4684,17.4684,7071.0],["2018-08-15",17.4684,18.0507,16.8861,17.4684,3164.0],["2018-08-16",16.8861,18.0507,16.8861,17.4684,3664.0],["2018-08-17",18.0507,18.0507,17.4684,18.0507,2629.0],["2018-08-20",18.0507,18.4001,16.8861,17.4684,10400.0],["2018-08-21",17.4684,18.0507,16.8861,18.0507,4029.0],["2018-08-22",18.0507,18.0507,17.4684,18.0507,1379.0],["2018-08-23",17.4684,18.0507,16.8861,17.4684,3943.0],["2018-08-24",17.4684,18.0507,17.4684,18.0507,1600.0],["2018-08-27",18.0507,18.633,17.4684,18.633,4657.0],["2018-08-28",18.0507,18.633,18.0507,18.0507,1700.0],["2018-08-29",18.633,19.2153,18.0507,18.633,2850.0],["2018-08-30",19.2153,19.7975,18.633,19.7975,6671.0],["2018-08-31",19.7975,19.7975,18.5165,19.2153,4186.0],["2018-09-04",19.2153,19.2153,18.0507,18.633,7914.0],["2018-09-05",18.0507,19.2153,18.0507,19.2153,9814.0],["2018-09-06",19.2153,19.2153,18.633,18.633,4636.0],["2018-09-07",18.633,18.633,18.0507,18.633,1686.0],["2018-09-10",18.0507,19.2153,18.0507,18.0507,3900.0],["2018-09-11",18.0507,19.2153,18.0507,18.633,2436.0],["2018-09-12",18.633,18.7494,18.0507,18.633,1393.0],["2018-09-13",18.633,18.633,17.8178,18.0507,4557.0],["2018-09-14",18.0507,18.633,16.8861,17.4684,6343.0],["2018-09-17",17.4684,18.0507,16.8861,17.4684,1143.0],["2018-09-18",18.0507,18.0507,17.4684,18.0507,1043.0],["2018-09-19",18.0507,18.633,16.8861,18.0507,4750.0],["2018-09-20",18.633,18.633,18.0507,18.633,2064.0],["2018-09-21",18.0507,18.633,17.4684,18.0507,13121.0],["2018-09-24",18.633,19.2153,17.4684,19.2153,12043.0],["2018-09-25",18.0507,18.633,17.0026,18.0507,24700.0],["2018-09-26",18.0507,18.0507,13.9747,14.557,63957.0],["2018-09-27",14.557,15.1393,13.9747,14.557,11329.0],["2018-09-28",13.9747,14.557,13.9747,13.9747,5229.0],["2018-10-01",13.9747,14.557,13.9747,14.2076,6279.0],["2018-10-02",14.4406,14.4406,13.5089,13.6254,6793.0],["2018-10-03",13.6254,13.8583,12.2279,13.7418,9471.0],["2018-10-04",13.7418,13.8583,13.1595,13.276,3107.0],["2018-10-05",13.5089,13.7418,12.8102,13.3925,5286.0],["2018-10-08",13.1595,13.276,12.8102,12.9266,2393.0],["2018-10-09",12.9266,13.0431,12.8102,12.8102,3000.0],["2018-10-10",12.8102,13.276,12.4608,12.8102,6471.0],["2018-10-11",12.8102,13.0431,12.3444,12.4608,3721.0],["2018-10-12",12.6937,12.6937,12.3444,12.3444,4357.0],["2018-10-15",12.4608,13.276,12.3444,12.6937,4971.0],["2018-10-16",12.6937,13.0431,12.5773,12.6937,2143.0],["2018-10-17",13.0431,13.9747,12.8102,13.9747,5086.0],["2018-10-18",13.6254,13.6254,12.8102,13.3925,4264.0],["2018-10-19",13.3925,13.3925,12.4608,12.9266,3379.0],["2018-10-22",12.9266,15.0228,12.6937,13.3925,24286.0],["2018-10-23",13.1595,13.6254,12.3443,13.5089,8671.0],["2018-10-24",13.276,13.276,12.5773,12.5773,5093.0],["2018-10-25",12.6937,13.8583,12.4608,12.5773,3993.0],["2018-10-26",12.4608,12.8102,12.2279,12.4608,4636.0],["2018-10-29",12.6937,13.0431,11.8785,12.1114,5379.0],["2018-10-30",12.4608,12.4608,11.7621,11.8785,2893.0],["2018-10-31",11.8785,12.2279,11.7621,12.1114,3529.0],["2018-11-01",12.2279,13.3925,11.8785,12.5773,13100.0],["2018-11-02",12.5773,12.6937,11.8785,12.4608,4164.0],["2018-11-05",12.6937,12.9266,12.2279,12.9266,1650.0],["2018-11-06",12.8102,12.8102,12.2279,12.2279,2893.0],["2018-11-07",12.8102,13.0431,12.2279,13.0431,1900.0],["2018-11-08",12.6937,12.6937,12.2279,12.3444,3021.0],["2018-11-09",12.2279,13.3925,12.2279,13.3925,5614.0],["2018-11-12",13.3925,13.3925,11.7621,12.1114,5964.0],["2018-11-13",12.2279,12.5773,12.1114,12.3444,979.0],["2018-11-14",12.3444,12.4608,11.995,12.4608,3014.0],["2018-11-15",12.8102,13.3925,12.4608,13.0431,5279.0],["2018-11-16",13.1595,13.8583,13.0431,13.3925,7550.0],["2018-11-19",13.3925,13.6254,12.6937,12.6937,4886.0],["2018-11-20",12.6937,12.9266,12.2279,12.2279,3379.0],["2018-11-21",12.9266,13.0431,12.2279,13.0431,10043.0],["2018-11-23",13.0431,13.0431,12.2279,12.6937,1207.0],["2018-11-26",12.8102,13.1595,12.5773,12.9266,1814.0],["2018-11-27",12.9266,12.9266,12.2279,12.5773,1407.0],["2018-11-28",12.9266,13.0431,12.2279,12.8102,2350.0],["2018-11-29",12.8102,13.0431,12.5773,12.8102,1743.0],["2018-11-30",13.1595,13.1595,11.995,12.3444,4321.0],["2018-12-03",12.6937,12.6937,11.995,12.3444,2171.0],["2018-12-04",12.3443,12.5773,11.995,12.1114,4529.0],["2018-12-06",11.8785,12.2279,11.6456,11.6456,6557.0],["2018-12-07",11.7621,11.8785,11.2962,11.2962,5164.0],["2018-12-10",11.7621,11.7621,9.5494,9.7823,6514.0],["2018-12-11",9.7823,10.9469,9.7823,9.8988,9221.0],["2018-12-12",10.3646,10.714,10.0152,10.2481,2693.0],["2018-12-13",10.2481,10.714,9.7823,10.1317,3707.0],["2018-12-14",10.2481,10.2481,9.6659,10.0152,5643.0],["2018-12-17",10.1317,10.4811,9.8988,9.8988,3600.0],["2018-12-18",10.1317,10.3646,9.0836,9.6659,12300.0],["2018-12-19",9.8988,10.1317,9.3165,10.0152,2414.0],["2018-12-20",10.1317,10.2481,9.0836,9.7823,8507.0],["2018-12-21",10.0152,10.2481,9.3165,9.6659,6021.0],["2018-12-24",9.3165,10.0152,9.0836,9.7823,3321.0],["2018-12-26",9.3165,9.5494,6.5215,7.1038,16514.0],["2018-12-27",6.9874,8.2684,6.638,8.1519,10736.0],["2018-12-28",7.6861,8.6178,7.5696,8.0355,18143.0],["2018-12-31",8.0355,8.7342,7.8026,8.7342,9664.0],["2019-01-02",8.7342,10.2481,8.7342,9.8988,5671.0],["2019-01-03",10.3646,10.3646,9.3165,10.1317,4129.0],["2019-01-04",10.4811,10.714,9.8988,10.5975,3779.0],["2019-01-07",10.5975,11.1798,10.3646,10.5975,3371.0],["2019-01-08",10.714,11.1798,10.5975,10.9469,2507.0],["2019-01-09",10.9469,11.6456,10.9469,11.4127,3200.0],["2019-01-10",11.0633,11.6456,10.714,11.0633,1079.0],["2019-01-11",11.0633,11.5292,10.1317,11.1798,2414.0],["2019-01-14",10.9469,11.4127,10.714,10.9469,743.0],["2019-01-15",10.9469,11.4127,9.8988,10.2481,1921.0],["2019-01-16",10.0152,10.4811,9.5494,10.4811,2250.0],["2019-01-17",10.0152,10.714,10.0152,10.5975,214.0],["2019-01-18",10.3646,10.714,9.8988,10.5975,1700.0],["2019-01-22",10.4811,10.4811,10.1317,10.2481,4043.0],["2019-01-23",10.2481,10.714,10.0152,10.2481,829.0],["2019-01-24",10.1317,10.8304,9.8988,9.8988,2414.0],["2019-01-25",9.8988,10.4811,9.6659,9.7823,4107.0],["2019-01-28",9.8988,10.2481,9.3165,9.6659,3429.0],["2019-01-29",10.0152,10.0152,9.8988,9.8988,1729.0],["2019-01-30",9.5494,10.2481,9.5494,9.8988,2693.0],["2019-01-31",10.2481,10.9469,9.5494,10.4811,1429.0],["2019-02-01",10.9469,10.9469,10.2481,10.2481,1986.0],["2019-02-04",10.2481,10.9469,10.0152,10.714,1107.0],["2019-02-05",10.4811,10.9469,10.1317,10.9469,3229.0],["2019-02-06",10.714,11.0633,10.2481,11.0633,393.0],["2019-02-07",10.4811,11.0633,10.2481,10.2481,2850.0],["2019-02-08",9.8988,9.8988,9.6659,9.6659,3693.0],["2019-02-11",9.6659,10.2481,9.6659,9.7823,3414.0],["2019-02-12",10.0152,10.3646,9.7823,10.3646,1664.0],["2019-02-13",9.6659,10.3646,9.6659,9.7823,1243.0],["2019-02-14",9.6659,10.1317,9.6659,9.8988,6379.0],["2019-02-15",9.6659,10.3646,9.6659,9.6659,6350.0],["2019-02-19",10.2481,10.2481,9.6659,9.8988,2307.0],["2019-02-20",10.2481,10.3646,9.8988,10.0152,2586.0],["2019-02-21",10.1317,10.1317,9.6659,9.8988,7129.0],["2019-02-22",10.714,10.714,9.7823,10.3646,22421.0],["2019-02-25",10.4811,11.0633,10.4811,11.0633,19821.0],["2019-02-26",11.2962,11.4127,10.8304,11.4127,5257.0],["2019-02-27",11.4127,11.7621,11.0633,11.7621,14736.0],["2019-02-28",11.8785,12.8102,11.7621,12.8102,19129.0],["2019-03-01",12.8102,12.8102,11.8785,11.995,6650.0],["2019-03-04",12.1114,12.1114,11.2962,11.4127,8129.0],["2019-03-05",11.5292,11.7621,11.0633,11.1798,4514.0],["2019-03-06",11.1798,11.4127,10.2481,10.9469,5521.0],["2019-03-07",10.9469,10.9469,9.8988,10.5975,7800.0],["2019-03-08",10.2481,11.2962,9.8988,10.5975,3379.0],["2019-03-11",11.0633,11.2962,10.8304,11.2962,3450.0],["2019-03-12",11.2962,11.2962,10.9469,11.1798,2979.0],["2019-03-13",10.9469,11.0633,10.5975,10.9469,2686.0],["2019-03-14",10.8304,11.0633,10.714,10.714,3771.0],["2019-03-15",10.714,11.1798,10.5975,10.5975,886.0],["2019-03-18",10.481,11.0633,10.3646,10.3646,4100.0],["2019-03-19",10.714,10.8304,10.3646,10.714,1229.0],["2019-03-20",10.714,10.8304,10.3646,10.714,1357.0],["2019-03-21",10.714,10.8304,10.3646,10.5975,1150.0],["2019-03-22",10.3646,10.714,10.1317,10.2481,3057.0],["2019-03-25",10.2481,10.2481,9.8988,9.8988,2379.0],["2019-03-26",10.2481,10.8304,9.8988,9.8988,2250.0],["2019-03-27",10.3646,10.5975,10.1317,10.4811,2471.0],["2019-03-28",10.5975,10.9469,9.8988,10.2481,4293.0],["2019-03-29",9.8988,10.4811,9.8988,10.2481,2536.0],["2019-04-01",10.1317,10.4811,10.0152,10.1317,1993.0],["2019-04-02",10.3646,10.3646,10.0152,10.1317,1693.0],["2019-04-03",10.0152,10.2481,10.0152,10.0152,2879.0],["2019-04-04",10.0152,10.2481,10.0152,10.1317,1057.0],["2019-04-05",9.8988,10.0152,9.7823,10.0152,4821.0],["2019-04-08",10.0152,11.6456,10.0152,11.4127,18836.0],["2019-04-09",11.6456,11.7621,11.2962,11.5292,7843.0],["2019-04-10",11.4127,11.6456,11.2962,11.2962,5657.0],["2019-04-11",11.2962,11.5292,11.0633,11.1798,3757.0],["2019-04-12",11.2962,11.2962,10.8304,10.9469,4071.0],["2019-04-15",10.8304,10.8304,10.4811,10.5975,2871.0],["2019-04-16",10.714,11.0633,10.4811,10.9469,2279.0],["2019-04-17",11.0633,11.0633,10.4811,10.714,2229.0],["2019-04-18",10.714,10.9469,10.5975,10.714,1857.0],["2019-04-22",10.4811,10.5975,10.4811,10.5975,4264.0],["2019-04-23",10.4811,10.4811,10.0152,10.0152,8121.0],["2019-04-24",9.8988,10.0152,9.2,9.2,12336.0],["2019-04-25",7.6861,8.8507,7.6861,8.5013,9757.0],["2019-04-26",8.1519,9.3165,8.1519,9.2,4686.0],["2019-04-29",9.5494,10.1317,9.3165,9.6659,5236.0],["2019-04-30",10.2481,10.2481,9.6659,9.8988,2864.0],["2019-05-01",9.8988,10.2481,9.8988,10.0152,5329.0],["2019-05-02",9.8988,9.8988,8.1353,9.0586,30300.0],["2019-05-03",8.8507,9.2999,8.6344,9.2,10000.0],["2019-05-06",9.1584,9.1584,8.9006,9.0253,7200.0],["2019-05-07",8.9505,8.9505,8.4847,8.4847,4000.0],["2019-05-08",8.5678,8.7342,8.5678,8.6677,6000.0],["2019-05-09",8.5845,8.651,8.5429,8.651,4800.0],["2019-05-10",8.9422,9.017,8.7592,8.9006,1100.0],["2019-05-13",8.9006,9.1501,8.5762,8.9671,7300.0],["2019-05-14",9.0586,9.1501,8.7592,8.9588,9300.0],["2019-05-15",8.9838,9.3914,8.9838,9.3914,3900.0],["2019-05-16",9.3165,11.0217,9.3165,10.8471,17800.0],["2019-05-17",10.8886,11.4709,10.8554,11.2463,18900.0],["2019-05-20",11.2297,11.5208,11.0716,11.5208,7000.0],["2019-05-21",11.7038,11.7038,11.3628,11.5208,7000.0],["2019-05-22",11.4626,11.5791,11.3129,11.3295,4400.0],["2019-05-23",10.8803,10.9219,10.1816,10.1816,2800.0],["2019-05-24",10.7389,10.7389,10.298,10.298,2500.0],["2019-05-28",10.6225,10.6225,10.2731,10.3313,5400.0],["2019-05-29",10.3812,10.5226,10.0069,10.4395,4900.0],["2019-05-30",10.4395,10.4395,10.4395,10.4395,100.0],["2019-05-31",10.165,10.1982,10.0735,10.0735,1000.0],["2019-06-03",10.2565,10.2565,9.8988,10.2149,800.0],["2019-06-04",10.3729,10.3979,10.2315,10.2315,3900.0],["2019-06-05",9.9487,9.9487,9.1169,9.4413,6300.0],["2019-06-06",9.3414,9.3414,9.1584,9.1751,1600.0],["2019-06-07",9.3165,9.3747,9.1584,9.1584,5000.0],["2019-06-10",9.3664,9.3664,8.5762,8.7093,8200.0],["2019-06-11",8.7758,9.0753,8.7758,8.8008,4000.0],["2019-06-12",8.7259,8.7259,8.5346,8.5346,3600.0],["2019-06-13",8.493,8.651,8.493,8.6261,2000.0],["2019-06-14",8.4514,8.6427,8.4514,8.5263,2700.0],["2019-06-17",8.5346,8.5346,8.1187,8.1187,5500.0],["2019-06-18",8.1353,8.1353,7.0789,7.0872,9300.0],["2019-06-19",7.0705,7.4449,6.8044,7.2203,12100.0],["2019-06-20",7.2785,7.6944,7.2785,7.2785,12600.0],["2019-06-21",7.2369,7.5364,7.2369,7.2369,10500.0],["2019-06-24",7.2785,7.2785,6.3219,6.5299,11100.0],["2019-06-25",6.5299,6.7295,6.5299,6.6879,10700.0],["2019-06-26",6.7295,7.3118,6.4467,6.7378,51500.0],["2019-06-27",6.6463,6.7295,6.4633,6.5049,4400.0],["2019-06-28",6.5715,6.8792,6.5715,6.7295,17400.0],["2019-07-01",6.8626,7.0123,6.7378,6.9208,6500.0],["2019-07-02",7.1288,7.5364,6.9874,7.4948,17500.0],["2019-07-03",7.5696,7.6944,7.1704,7.2536,7500.0],["2019-07-05",7.3201,7.4698,7.2536,7.3367,8600.0],["2019-07-08",7.395,7.7111,7.395,7.553,4900.0],["2019-07-09",7.6112,8.0687,7.6112,7.7942,9600.0],["2019-07-10",7.8192,8.0771,7.8192,7.8192,5300.0],["2019-07-11",7.9024,8.0604,7.8192,7.8192,10900.0],["2019-07-12",7.7527,7.9523,7.7527,7.8192,5300.0],["2019-07-15",7.9523,8.0438,7.6778,7.6944,5200.0],["2019-07-16",7.736,7.8442,7.7111,7.8026,5000.0],["2019-07-17",7.9856,7.9856,7.4698,7.4698,7600.0],["2019-07-18",7.4698,7.4781,6.6546,6.7045,14500.0],["2019-07-19",6.7545,7.0789,6.7545,7.0789,3000.0],["2019-07-22",7.0955,7.0955,6.7877,6.7877,3700.0],["2019-07-23",6.9042,7.2868,6.8792,7.1621,5100.0],["2019-07-24",7.2203,7.4366,7.004,7.1371,1900.0],["2019-07-25",7.0706,7.3201,6.8709,6.9042,5200.0],["2019-07-26",7.029,7.1288,6.9208,7.0955,5300.0],["2019-07-29",7.1121,7.1121,6.9042,6.9042,3900.0],["2019-07-30",7.1121,7.1121,6.9042,6.9042,100.0],["2019-07-31",7.029,7.0706,6.9874,6.9874,1900.0],["2019-08-01",7.029,7.0706,6.9874,6.9874,200.0],["2019-08-02",6.9042,6.9291,6.2803,6.4467,13000.0],["2019-08-05",6.2637,6.3635,5.9642,6.089,7900.0],["2019-08-06",6.1389,6.4217,5.8727,6.0724,9600.0],["2019-08-07",6.0724,6.1805,6.0724,6.0724,2200.0],["2019-08-08",6.1722,6.1722,6.0724,6.1056,1200.0],["2019-08-09",6.0474,6.1389,5.906,5.906,4900.0],["2019-08-12",5.906,5.906,5.8228,5.881,8500.0],["2019-08-13",5.8228,5.8977,5.8228,5.8394,1300.0],["2019-08-14",5.8977,5.8977,5.5317,5.5733,7700.0],["2019-08-15",5.7147,5.906,5.7147,5.906,11700.0],["2019-08-16",5.906,5.9143,5.6814,5.8228,4500.0],["2019-08-19",5.881,6.0391,5.6814,6.0224,6100.0],["2019-08-20",6.0308,6.2886,5.7313,6.0224,10500.0],["2019-08-21",6.1056,6.2221,6.0724,6.1056,4000.0],["2019-08-22",6.1555,6.3219,6.1056,6.1389,7000.0],["2019-08-23",6.2886,6.2886,6.0724,6.1223,2200.0],["2019-08-26",6.2304,6.2304,5.7979,5.7979,5900.0],["2019-08-27",5.9642,5.9809,5.8311,5.906,4100.0],["2019-08-28",5.8561,5.9476,5.7979,5.8062,2600.0],["2019-08-29",5.8977,5.906,5.7646,5.8228,4900.0],["2019-08-30",5.8561,6.2387,5.8394,5.9892,28200.0],["2019-09-03",5.9642,6.1472,5.906,5.9975,5800.0],["2019-09-04",6.1888,6.247,5.8644,5.8977,16300.0],["2019-09-05",6.0058,6.089,5.8644,5.9143,3000.0],["2019-09-06",6.0141,6.0141,5.5317,5.6481,17100.0],["2019-09-09",5.7396,5.9309,5.54,5.5649,10000.0],["2019-09-10",5.5566,5.9476,5.54,5.8644,25100.0],["2019-09-11",5.8727,6.2387,5.8727,6.0807,33400.0],["2019-09-12",6.1888,6.6546,6.1888,6.5715,42200.0],["2019-09-13",6.6546,6.7045,6.4467,6.6962,13500.0],["2019-09-16",6.7378,6.9125,6.6879,6.821,15500.0],["2019-09-17",6.8792,7.0706,6.5715,7.0706,25900.0],["2019-09-18",7.0706,7.0955,6.6796,6.7545,12900.0],["2019-09-19",6.9957,7.5946,6.7794,6.9375,74500.0],["2019-09-20",7.187,7.3783,6.9375,7.2785,9500.0],["2019-09-23",7.3201,7.7526,7.3201,7.4033,173900.0],["2019-09-24",7.3534,7.5447,6.7129,6.9541,109200.0],["2019-09-25",6.9375,7.4116,6.9375,7.2286,23800.0],["2019-09-26",7.395,7.5613,7.2536,7.4698,21900.0],["2019-09-27",7.6362,8.3433,6.821,6.821,185600.0],["2019-09-30",7.0872,7.4865,6.9458,7.4865,50200.0],["2019-10-01",7.3783,7.4698,7.187,7.3534,18800.0],["2019-10-02",7.4199,7.4366,7.1537,7.2785,18200.0],["2019-10-03",7.2785,7.4366,7.0706,7.1787,9400.0],["2019-10-04",7.2452,7.4199,7.2452,7.3451,114700.0],["2019-10-07",7.4033,7.4865,6.9291,7.2452,61800.0],["2019-10-08",7.3284,7.4698,7.1953,7.3201,33900.0],["2019-10-09",7.4865,7.4865,7.3201,7.4865,71200.0],["2019-10-10",7.4865,9.1002,7.3783,8.6261,108300.0],["2019-10-11",8.9006,9.3165,8.9006,9.2749,63400.0],["2019-10-14",9.3664,10.3895,9.2915,10.0485,31700.0],["2019-10-15",9.982,10.4977,9.8988,10.165,27600.0],["2019-10-16",10.165,10.3396,9.8988,10.2398,20300.0],["2019-10-17",10.4811,10.506,10.1067,10.3147,28200.0],["2019-10-18",10.2814,10.9136,10.1733,10.3812,43900.0],["2019-10-21",10.3812,10.4395,10.1899,10.3147,11300.0],["2019-10-22",10.2149,10.2149,9.225,9.8405,64200.0],["2019-10-23",9.8405,10.2814,9.4163,10.2814,10900.0],["2019-10-24",10.2232,10.2232,9.566,10.0735,23200.0],["2019-10-25",9.7241,9.9736,9.6825,9.7324,16400.0],["2019-10-28",9.7324,10.0568,9.7241,9.9736,9800.0],["2019-10-29",9.957,9.957,9.3997,9.4329,24400.0],["2019-10-30",9.4329,9.5494,9.3664,9.4329,8600.0],["2019-10-31",9.2749,9.2749,8.7508,8.8839,17900.0],["2019-11-01",8.5845,9.1002,8.5429,8.9422,34800.0],["2019-11-04",9.0669,9.9487,9.0669,9.6492,35000.0],["2019-11-05",10.0651,10.3896,9.9903,10.3064,46600.0],["2019-11-06",10.2731,10.4644,9.9154,9.9903,24000.0],["2019-11-07",9.9903,10.0568,9.5577,9.8905,33700.0],["2019-11-08",9.8156,10.3064,9.3581,9.4163,10800.0],["2019-11-11",9.3747,9.3747,8.1436,9.0337,21500.0],["2019-11-12",9.1917,9.2999,8.9838,9.1002,12200.0],["2019-11-13",9.4579,9.9071,9.1834,9.7074,25900.0],["2019-11-14",9.8156,9.8156,9.042,9.0669,12300.0],["2019-11-15",8.9422,9.5161,8.9422,9.1501,25100.0],["2019-11-18",8.3183,8.6261,8.2185,8.5678,34500.0],["2019-11-19",8.7924,8.7924,8.3017,8.4181,17800.0],["2019-11-20",8.493,8.493,7.6611,7.761,51900.0],["2019-11-21",7.6944,7.6944,6.0391,6.3635,114100.0],["2019-11-22",4.6582,4.8662,4.4586,4.7331,2851600.0],["2019-11-25",4.8745,4.9494,4.6666,4.7082,732000.0],["2019-11-26",4.808,5.1573,4.7165,5.0492,908200.0],["2019-11-27",5.1657,5.2572,4.8662,5.2073,892000.0],["2019-11-29",5.2405,5.7812,5.2239,5.7812,359000.0],["2019-12-02",5.8228,5.8228,5.4402,5.4901,452500.0],["2019-12-03",5.5899,5.8145,5.5233,5.6148,799100.0],["2019-12-04",5.6148,5.7646,5.5566,5.6398,249300.0],["2019-12-05",5.6398,5.7313,5.5317,5.698,224900.0],["2019-12-06",5.7313,5.8228,5.6564,5.7147,228800.0],["2019-12-09",5.7646,6.1139,5.6398,6.0807,413200.0],["2019-12-10",6.1056,6.4716,5.8394,6.3302,226700.0],["2019-12-11",6.247,7.1288,6.247,7.0206,281300.0],["2019-12-12",6.9707,7.4781,6.7545,7.187,354500.0],["2019-12-13",7.1953,7.212,6.7794,7.1205,116000.0],["2019-12-16",7.3367,7.4449,7.0955,7.3118,273200.0],["2019-12-17",7.2785,7.3866,7.004,7.1454,243400.0],["2019-12-18",7.0706,7.37,6.9042,7.2536,209200.0],["2019-12-19",7.2286,7.8192,7.2036,7.6196,262700.0],["2019-12-20",7.7027,7.8857,7.4865,7.6528,133300.0],["2019-12-23",7.6196,7.7693,7.5696,7.6279,145600.0],["2019-12-24",7.6695,7.9024,7.6445,7.7527,29800.0],["2019-12-26",7.7527,8.0438,7.7194,7.8192,162200.0],["2019-12-27",7.8109,7.944,7.4948,7.5447,98200.0],["2019-12-30",7.5031,7.5447,7.2369,7.5281,199500.0],["2019-12-31",7.4865,7.6362,7.4532,7.6362,249200.0],["2020-01-02",7.6695,7.8774,7.5613,7.8192,111800.0],["2020-01-03",7.7194,7.7776,7.3617,7.6445,145800.0],["2020-01-06",7.6279,8.0355,7.3617,7.9939,193600.0],["2020-01-07",7.9939,8.1852,7.8941,7.9689,128100.0],["2020-01-08",7.9939,8.1686,7.8192,7.8525,138900.0],["2020-01-09",7.8525,7.944,7.5696,7.8442,101100.0],["2020-01-10",7.8525,7.9772,7.6279,7.7443,73400.0],["2020-01-13",7.7526,7.7526,7.2868,7.4615,146500.0],["2020-01-14",7.4282,7.7027,7.4282,7.553,81900.0],["2020-01-15",7.5364,7.5364,7.3534,7.4282,82300.0],["2020-01-16",7.4366,7.7027,7.2203,7.2536,246300.0],["2020-01-17",7.2536,7.4033,7.004,7.0789,115400.0],["2020-01-21",7.0789,7.0789,6.2803,6.3302,136400.0],["2020-01-22",6.3219,6.3718,5.9226,5.9892,111400.0],["2020-01-23",5.9143,6.1139,5.723,6.0973,95300.0],["2020-01-24",6.0973,6.0973,5.7313,5.8145,82100.0],["2020-01-27",5.7313,5.7313,5.4235,5.4402,128700.0],["2020-01-28",5.4734,5.6065,5.3403,5.5899,92000.0],["2020-01-29",5.6648,5.7563,5.4235,5.4818,78300.0],["2020-01-30",5.4651,5.4818,4.991,5.0242,101500.0],["2020-01-31",4.9577,5.0076,4.6,4.6666,125900.0],["2020-02-03",4.6416,4.8662,4.5834,4.6915,110000.0],["2020-02-04",4.7664,4.9743,4.7082,4.8828,75200.0],["2020-02-05",4.8496,5.4901,4.8496,5.3736,172400.0],["2020-02-06",5.5067,5.5067,4.8329,4.8496,127800.0],["2020-02-07",4.8412,4.9993,4.8163,4.9577,88300.0],["2020-02-10",4.9411,4.9827,4.7414,4.7913,128700.0],["2020-02-11",5.3653,5.4235,5.0409,5.2156,465300.0],["2020-02-12",5.2572,5.8228,5.2405,5.8228,336200.0],["2020-02-13",5.8228,5.8311,5.4235,5.7479,177800.0],["2020-02-14",5.6897,5.723,5.4984,5.698,120800.0],["2020-02-18",5.698,5.698,5.2904,5.5483,168400.0],["2020-02-19",5.6232,5.9143,5.5899,5.7313,94800.0],["2020-02-20",5.7895,5.8228,5.5649,5.5899,80900.0],["2020-02-21",5.5899,5.5899,5.332,5.3487,96000.0],["2020-02-24",5.0159,5.4485,5.0159,5.2655,212900.0],["2020-02-25",5.2405,5.2405,4.8662,4.8912,374800.0],["2020-02-26",4.8995,5.2073,4.8995,4.9078,103600.0],["2020-02-27",4.808,4.8163,4.3255,4.3588,389200.0],["2020-02-28",4.2007,4.442,3.9262,4.1924,211100.0],["2020-03-02",4.2922,4.3505,4.1591,4.234,156800.0],["2020-03-03",4.3255,4.5252,4.234,4.3588,122100.0],["2020-03-04",4.4586,5.0742,4.4087,4.6333,141200.0],["2020-03-05",4.4919,4.5002,4.1841,4.2257,144100.0],["2020-03-06",4.1591,4.3921,4.1342,4.1758,156400.0],["2020-03-09",3.9678,3.9678,3.5353,3.6933,148300.0],["2020-03-10",4.051,4.2091,3.6434,4.1508,134800.0],["2020-03-11",3.9512,4.1342,3.7183,3.7682,73200.0],["2020-03-12",3.3855,3.6018,3.2441,3.3772,175300.0],["2020-03-13",3.5436,3.7266,3.4355,3.5935,25200.0],["2020-03-16",3.344,3.4022,2.7118,2.7201,129700.0],["2020-03-17",2.8282,3.8098,2.7949,3.0195,156100.0],["2020-03-18",2.8864,3.0112,2.6369,2.6785,87700.0],["2020-03-19",2.6785,2.8948,2.6203,2.7034,44200.0],["2020-03-20",2.6951,3.3273,2.0796,2.3125,238700.0],["2020-03-23",2.3291,2.6619,2.2709,2.3541,93400.0],["2020-03-24",2.587,2.8781,2.5371,2.8116,118800.0],["2020-03-25",2.9863,3.2109,2.7034,2.9447,180400.0],["2020-03-26",3.0778,3.7765,2.8449,3.4604,165100.0],["2020-03-27",3.3523,3.4521,3.1277,3.2608,131500.0],["2020-03-30",3.2525,3.4937,3.1693,3.3939,92900.0],["2020-03-31",3.4105,3.5602,3.161,3.3273,74100.0],["2020-04-01",3.1443,3.3107,3.1027,3.1859,64500.0],["2020-04-02",3.1859,3.2025,2.745,2.9197,112800.0],["2020-04-03",2.9031,2.9946,2.6785,2.7284,85100.0],["2020-04-06",2.9197,3.0778,2.8698,2.928,130300.0],["2020-04-07",3.0362,3.3107,2.9946,3.0695,106900.0],["2020-04-08",3.111,3.3107,3.0611,3.2525,66800.0],["2020-04-09",3.3107,3.7016,3.3107,3.6684,133400.0],["2020-04-13",4.0344,4.1425,3.5935,3.8597,140000.0],["2020-04-14",4.0261,4.1508,3.8846,4.0676,68800.0],["2020-04-15",3.8846,3.9346,3.66,3.8514,64400.0],["2020-04-16",3.8431,3.8431,3.5519,3.7516,52600.0],["2020-04-17",3.8431,4.0593,3.8181,4.0593,76900.0],["2020-04-20",4.0427,4.2756,3.9013,4.0676,58200.0],["2020-04-21",4.051,4.1259,3.6517,3.7432,57700.0],["2020-04-22",3.7931,3.9179,3.7016,3.7266,30200.0],["2020-04-23",3.7848,3.9845,3.7848,3.9429,83400.0],["2020-04-24",3.9928,3.9928,3.8514,3.9429,27800.0],["2020-04-27",3.9761,4.3921,3.9761,4.2257,114700.0],["2020-04-28",4.3671,4.4669,3.7848,4.0094,131500.0],["2020-04-29",3.9928,4.1259,3.9429,4.0261,80700.0],["2020-04-30",4.0593,4.1092,3.8264,3.9678,50100.0],["2020-05-01",3.9096,3.9096,3.4937,3.6767,81000.0],["2020-05-04",3.5769,3.6684,3.477,3.4937,50600.0],["2020-05-05",3.5186,3.6351,3.2275,3.2525,85900.0],["2020-05-06",3.294,3.294,3.0778,3.1443,78800.0],["2020-05-07",3.1859,3.4105,3.1859,3.2774,52900.0],["2020-05-08",3.3772,3.7432,3.3689,3.7349,66200.0],["2020-05-11",3.7432,3.7516,3.4521,3.6517,93300.0],["2020-05-12",3.6684,3.7432,3.2691,3.344,80800.0],["2020-05-13",3.3939,3.4188,3.2275,3.2441,59300.0],["2020-05-14",3.1942,3.2275,3.0944,3.1194,131800.0],["2020-05-15",3.1194,3.2608,3.1194,3.1693,92800.0],["2020-05-18",3.2192,3.4937,3.1277,3.4355,300500.0],["2020-05-19",3.7765,3.893,3.3273,3.4355,254300.0],["2020-05-20",3.477,3.6185,3.4022,3.4687,104600.0],["2020-05-21",3.5103,3.5602,3.4271,3.4604,67700.0],["2020-05-22",3.4937,3.4937,3.3024,3.4355,74700.0],["2020-05-26",3.4355,3.5186,3.3606,3.3939,108600.0],["2020-05-27",3.4937,3.6767,3.4188,3.6684,112700.0],["2020-05-28",3.685,3.7016,3.5103,3.5353,50600.0],["2020-05-29",3.5353,3.5353,3.3273,3.3523,62200.0],["2020-06-01",3.3273,3.4604,3.3273,3.3689,25900.0],["2020-06-02",3.3689,3.4355,3.3273,3.3855,32200.0],["2020-06-03",3.4438,3.7016,3.4438,3.6101,100800.0],["2020-06-04",3.6018,3.71,3.4854,3.6517,72000.0],["2020-06-05",3.7432,3.8264,3.5103,3.6434,184600.0],["2020-06-08",3.6767,3.9928,3.5935,3.9761,173000.0],["2020-06-09",3.9096,3.9262,3.6933,3.8763,130500.0],["2020-06-10",3.8763,3.8763,3.4854,3.5935,97900.0],["2020-06-11",3.4355,3.4355,3.2025,3.2441,144800.0],["2020-06-12",3.3855,3.4105,3.2441,3.3024,78900.0],["2020-06-15",3.2192,3.6517,3.2025,3.4937,91400.0],["2020-06-16",3.7183,3.7516,3.3523,3.477,93400.0],["2020-06-17",3.5186,3.6517,3.3689,3.5186,98800.0],["2020-06-18",3.4604,3.5852,3.3855,3.4355,84000.0],["2020-06-19",3.5353,3.5519,3.2857,3.3523,104300.0],["2020-06-22",3.344,3.4271,3.2275,3.294,130700.0],["2020-06-23",3.3772,3.4271,3.161,3.1942,126100.0],["2020-06-24",3.161,3.1859,2.9613,3.111,110500.0],["2020-06-25",3.1027,3.2441,2.9114,3.1859,91300.0],["2020-06-26",3.1693,3.1776,3.0029,3.111,70900.0],["2020-06-29",3.161,3.2441,3.0695,3.1526,28000.0],["2020-06-30",3.1277,3.1693,3.0445,3.1027,22100.0],["2020-07-01",3.1027,3.2025,3.0029,3.0362,53600.0],["2020-07-02",3.1194,3.2358,3.0029,3.0445,21000.0],["2020-07-06",3.1194,3.1776,3.0112,3.0279,43300.0],["2020-07-07",3.0362,3.0445,2.9364,2.9863,89100.0],["2020-07-08",3.0195,3.0445,2.9114,2.953,51400.0],["2020-07-09",2.9613,2.9613,2.77,2.9114,76000.0],["2020-07-10",2.9197,3.0861,2.9197,2.9364,54900.0],["2020-07-13",2.9197,2.953,2.8698,2.8864,54700.0],["2020-07-14",2.9031,2.9031,2.8116,2.8698,53500.0],["2020-07-15",2.9779,2.9863,2.8698,2.8781,35800.0],["2020-07-16",2.8781,2.9447,2.8532,2.8615,39600.0],["2020-07-17",2.8864,2.9447,2.8116,2.8365,44900.0],["2020-07-20",2.8615,2.8698,2.8116,2.8116,25900.0],["2020-07-21",2.8698,2.953,2.8365,2.8365,42800.0],["2020-07-22",2.8615,3.0029,2.8116,2.8532,119700.0],["2020-07-23",2.8864,3.0778,2.8698,2.8948,133700.0],["2020-07-24",2.8282,2.9779,2.8282,2.9114,73700.0],["2020-07-27",2.953,3.1443,2.9447,2.9946,91700.0],["2020-07-28",2.9114,3.0861,2.8948,2.9946,89500.0],["2020-07-29",2.9114,3.0112,2.9114,2.9613,83200.0],["2020-07-30",2.9114,2.9364,2.8116,2.928,113700.0],["2020-07-31",2.9114,2.9114,2.8282,2.9114,79800.0],["2020-08-03",2.9114,3.0445,2.8864,3.0195,392400.0],["2020-08-04",3.6434,4.0344,3.2525,3.8347,1311200.0],["2020-08-05",3.8015,3.8514,3.3689,3.5935,335900.0],["2020-08-06",3.5353,3.6101,3.4105,3.5602,156400.0],["2020-08-07",3.5353,4.0261,3.5353,3.9013,246000.0],["2020-08-10",3.9928,4.3255,3.9096,4.2423,364800.0],["2020-08-11",4.259,4.5335,4.1758,4.2756,228100.0],["2020-08-12",4.4087,4.5584,4.3255,4.5584,178000.0],["2020-08-13",4.4919,4.6499,4.3006,4.4004,161600.0],["2020-08-14",4.4087,4.6499,4.3754,4.5834,171600.0],["2020-08-17",4.6582,4.7414,4.4669,4.6582,337400.0],["2020-08-18",4.6998,4.6998,4.417,4.5085,211400.0],["2020-08-19",4.5335,4.6167,4.3588,4.442,195300.0],["2020-08-20",4.4087,4.4503,4.2423,4.3172,135200.0],["2020-08-21",4.3006,4.4752,4.2506,4.3089,177400.0],["2020-08-24",4.3089,4.3422,4.0094,4.234,348100.0],["2020-08-25",4.2839,4.4004,4.1675,4.3671,125500.0],["2020-08-26",4.3837,4.3837,4.1425,4.1758,116100.0],["2020-08-27",4.1591,4.259,4.0094,4.1092,190200.0],["2020-08-28",4.1176,4.4004,4.0593,4.2423,171200.0],["2020-08-31",4.1591,4.3921,4.1508,4.2007,121900.0],["2020-09-01",4.1591,4.1591,3.9262,4.0011,170300.0],["2020-09-02",4.0344,4.0344,3.7765,3.9013,198900.0],["2020-09-03",3.8846,3.9346,3.7516,3.8347,89800.0],["2020-09-04",3.8264,4.0261,3.8098,3.9429,119600.0],["2020-09-08",3.9678,4.076,3.868,3.9761,73800.0],["2020-09-09",4.0427,4.0427,3.868,3.9678,43600.0],["2020-09-10",3.9678,4.1675,3.9678,4.1425,85900.0],["2020-09-11",4.1425,4.3588,4.1009,4.3255,184200.0],["2020-09-14",4.417,4.8329,4.4004,4.7581,338600.0],["2020-09-15",4.8246,5.0492,4.808,5.0076,166000.0],["2020-09-16",5.0575,5.6564,4.9327,5.515,314900.0],["2020-09-17",5.5067,5.698,5.3403,5.6481,99200.0],["2020-09-18",5.698,5.9809,5.4152,5.8644,208900.0],["2020-09-21",5.8727,5.8727,5.0742,5.2156,443900.0],["2020-09-22",5.1989,5.4069,5.1657,5.1989,113900.0],["2020-09-23",5.2073,5.3487,5.0326,5.0825,140500.0],["2020-09-24",5.0575,5.1989,4.8163,5.0159,104200.0],["2020-09-25",5.0076,5.1324,4.9411,5.0991,51800.0],["2020-09-28",5.2073,5.6398,5.1657,5.5816,202700.0],["2020-09-29",5.6232,6.1805,5.6232,5.8894,234200.0],["2020-09-30",5.8062,6.2803,5.8062,6.1056,339700.0],["2020-10-01",6.2304,6.6047,6.1971,6.5631,206900.0],["2020-10-02",6.3801,7.4282,6.1472,7.3201,248000.0],["2020-10-05",7.4615,7.553,6.846,7.0872,272000.0],["2020-10-06",7.0706,7.0789,6.3635,6.4716,233300.0],["2020-10-07",6.6463,6.8293,6.4217,6.4467,195900.0],["2020-10-08",6.5049,7.5281,6.4883,7.4449,339700.0],["2020-10-09",7.3201,7.4449,6.7045,6.9957,385000.0],["2020-10-12",7.0706,7.4449,7.0539,7.2619,314800.0],["2020-10-13",7.3284,7.3617,6.9042,7.2369,173500.0],["2020-10-14",7.4116,7.6112,7.1288,7.2868,305300.0],["2020-10-15",7.2536,7.8857,7.2203,7.7859,293600.0],["2020-10-16",7.8857,8.0687,7.578,7.7027,251800.0],["2020-10-19",7.9024,8.0687,7.5281,7.6445,205400.0],["2020-10-20",7.7443,8.2185,7.7111,8.1935,155300.0],["2020-10-21",8.1769,8.2018,7.9024,8.0105,130200.0],["2020-10-22",8.0105,8.2268,7.6944,7.7277,184300.0],["2020-10-23",7.761,7.9024,7.6196,7.7859,96500.0],["2020-10-26",7.5946,7.7277,6.9042,7.1787,330500.0],["2020-10-27",7.1953,7.6861,7.1953,7.6196,145700.0],["2020-10-28",7.4366,7.4366,7.0539,7.1288,115400.0],["2020-10-29",7.0622,7.212,6.8626,7.0789,103300.0],["2020-10-30",6.9208,7.029,6.5715,6.8293,134800.0],["2020-11-02",6.821,7.1537,6.7461,7.0456,108300.0],["2020-11-03",7.1371,7.5197,7.1288,7.4199,92500.0],["2020-11-04",7.4033,7.6778,7.1205,7.3783,134900.0],["2020-11-05",7.4781,7.8192,7.4781,7.6611,140600.0],["2020-11-06",8.0687,8.2102,7.0622,7.761,227400.0],["2020-11-09",8.2351,8.6427,8.1602,8.3932,317700.0],["2020-11-10",8.9172,10.3396,8.7342,9.7823,543600.0],["2020-11-11",9.8073,10.3396,9.6908,10.0901,318800.0],["2020-11-12",10.0568,10.0735,8.7758,8.9338,322600.0],["2020-11-13",8.9838,9.6991,8.9838,9.4163,128300.0],["2020-11-16",9.6326,11.3129,9.6326,11.0384,501000.0],["2020-11-17",11.055,12.7852,11.0384,12.4774,721600.0],["2020-11-18",12.8934,13.2677,11.995,12.0948,674400.0],["2020-11-19",11.9035,12.4525,11.8453,12.2778,195300.0],["2020-11-20",12.4691,12.4691,11.4959,11.6955,298500.0],["2020-11-23",11.812,12.6438,11.787,12.3444,383500.0],["2020-11-24",10.3064,10.6058,9.774,10.1982,2760700.0],["2020-11-25",10.14,11.3462,10.1234,11.1049,685000.0],["2020-11-27",11.4044,11.5458,10.6391,11.1632,329700.0],["2020-11-30",11.1881,11.8536,10.7056,10.7223,521900.0],["2020-12-01",10.9802,11.1881,10.3646,10.4145,471200.0],["2020-12-02",10.3147,11.0384,10.0901,10.8055,307100.0],["2020-12-03",10.9386,11.1382,10.7389,10.8886,307100.0],["2020-12-04",11.0301,11.7953,10.9302,11.6456,474100.0],["2020-12-07",11.8619,12.4109,11.6456,11.8868,414500.0],["2020-12-08",11.8286,12.1863,11.7038,11.9783,291800.0],["2020-12-09",12.4774,12.4774,11.8536,12.2029,559000.0],["2020-12-10",12.0615,13.4257,11.9617,13.3841,803000.0],["2020-12-11",13.4008,14.9563,13.3176,14.6485,939100.0],["2020-12-14",15.3556,16.0709,14.1577,14.3324,1152900.0],["2020-12-15",14.4489,15.5552,14.1827,15.5469,442900.0],["2020-12-16",15.7049,15.7964,14.7816,15.5386,453500.0],["2020-12-17",15.6384,16.0543,14.6818,15.9379,513700.0],["2020-12-18",15.9711,17.7429,15.9295,16.8945,784600.0],["2020-12-21",16.6699,17.3769,16.4702,17.2438,499400.0],["2020-12-22",17.4684,17.4851,16.2207,16.7115,543700.0],["2020-12-23",16.7115,17.9758,16.7115,17.7596,489400.0],["2020-12-24",18.0091,18.084,17.3104,17.4767,272300.0],["2020-12-28",17.718,18.3086,17.3104,17.4934,527600.0],["2020-12-29",17.5682,17.6681,16.3787,16.9111,315700.0],["2020-12-30",17.0941,17.8011,16.8945,17.119,261000.0],["2020-12-31",17.0775,17.8677,16.7697,17.8261,590300.0],["2021-01-04",18.6496,18.7827,17.4684,18.1006,766700.0],["2021-01-05",18.2004,19.8391,18.0923,19.6728,732900.0],["2021-01-06",19.889,20.2883,19.0406,20.2467,693700.0],["2021-01-07",20.6044,23.3827,20.6044,22.7589,1183600.0],["2021-01-08",23.4326,23.5408,21.9187,22.8587,690300.0],["2021-01-11",22.4927,25.454,22.4927,25.1878,1004700.0],["2021-01-12",25.8699,27.4337,25.5372,27.4337,1235700.0],["2021-01-13",28.1075,28.59,24.2894,24.9382,1181400.0],["2021-01-14",24.9382,26.0779,23.7404,24.1979,888000.0],["2021-01-15",23.3578,24.4308,22.0185,23.9733,820700.0],["2021-01-19",24.4225,25.429,22.9585,24.4807,558000.0],["2021-01-20",24.9549,25.3708,24.1231,24.5473,557600.0],["2021-01-21",24.6222,25.0797,23.208,23.5907,494100.0],["2021-01-22",22.9169,25.0381,22.5093,25.0214,471000.0],["2021-01-25",24.5722,24.8384,22.7921,23.3162,737700.0],["2021-01-26",22.9918,23.5241,21.8022,22.2348,828100.0],["2021-01-27",21.5111,21.7024,20.1303,20.7708,779300.0],["2021-01-28",22.0435,22.8504,20.3632,20.6876,634300.0],["2021-01-29",20.7874,23.6323,20.6876,21.9936,888600.0],["2021-02-01",22.4594,23.6739,21.6359,23.3661,563600.0],["2021-02-02",24.1231,24.3227,22.2764,22.7589,683900.0],["2021-02-03",23.075,23.9567,22.9169,23.6905,450100.0],["2021-02-04",24.1231,26.9346,23.9151,26.918,704700.0],["2021-02-05",27.284,27.4753,26.0196,27.3006,460900.0],["2021-02-08",28.6648,28.6981,26.3108,27.3921,631800.0],["2021-02-09",27.4587,29.1639,26.0446,28.8811,516500.0],["2021-02-10",29.7379,30.578,28.8229,29.8128,579800.0],["2021-02-11",29.8128,30.2453,27.5336,28.5234,588800.0],["2021-02-12",28.224,31.6095,27.6833,30.8359,696200.0],["2021-02-16",32.8573,33.4396,30.2786,32.799,772200.0],["2021-02-17",33.2732,33.9386,31.6927,32.8822,542800.0],["2021-02-18",31.8175,32.5578,29.9459,30.9607,506100.0],["2021-02-19",32.0421,33.4396,31.4016,32.5329,471900.0],["2021-02-22",32.458,33.6891,31.8591,32.6909,433200.0],["2021-02-23",32.0254,32.2251,28.1075,30.4366,737300.0],["2021-02-24",31.3433,34.1632,30.9191,33.1734,825400.0],["2021-02-25",33.8139,36.9831,32.4413,32.7741,772400.0],["2021-02-26",33.922,35.6023,31.5014,34.5542,680100.0],["2021-03-01",35.2363,36.5922,33.581,33.6392,555600.0],["2021-03-02",34.4045,34.862,33.1484,33.9386,298100.0],["2021-03-03",34.313,36.1679,34.0135,35.228,464700.0],["2021-03-04",34.7289,36.2511,31.2186,32.8573,890400.0],["2021-03-05",32.7075,33.6142,29.6547,32.8323,924400.0],["2021-03-08",33.2981,33.6891,31.3766,31.726,477500.0],["2021-03-09",32.0254,34.7622,30.8609,34.6374,705600.0],["2021-03-10",34.9368,37.8482,34.9119,37.7651,867800.0],["2021-03-11",38.9213,40.7596,37.0497,40.6266,654600.0],["2021-03-12",40.0276,41.2255,38.7799,39.7032,433100.0],["2021-03-15",40.3437,40.9593,39.1293,40.926,369600.0],["2021-03-16",41.0924,42.6729,40.0193,40.6016,388500.0],["2021-03-17",40.219,41.6081,38.5886,41.5,390300.0],["2021-03-18",41.9907,44.2201,40.6931,40.9094,601600.0],["2021-03-19",41.8244,45.0852,40.352,44.3781,840200.0],["2021-03-22",46.0833,46.7405,42.9224,44.1868,703200.0],["2021-03-23",44.1369,44.4862,39.1459,39.4869,915400.0],["2021-03-24",40.4935,43.3633,40.1607,40.56,1160300.0],["2021-03-25",39.096,43.2468,36.8168,42.8226,751800.0],["2021-03-26",44.2533,47.9466,43.4465,45.5759,803900.0],["2021-03-29",45.7506,46.5325,42.5148,43.0056,541300.0],["2021-03-30",43.2551,44.087,41.1756,42.3235,346100.0],["2021-03-31",42.8392,43.2135,40.3437,41.2671,513600.0],["2021-04-01",41.2088,42.6562,40.4352,42.3983,508600.0],["2021-04-05",43.3799,44.5944,43.0472,43.8291,436300.0],["2021-04-06",44.1452,45.3097,43.1054,43.879,443200.0],["2021-04-07",43.2052,44.7608,42.6729,44.5777,263500.0],["2021-04-08",44.5861,47.6638,43.538,47.1065,541500.0],["2021-04-09",47.3727,47.5806,45.0852,46.7488,380700.0],["2021-04-12",46.7904,46.7904,44.0537,45.0186,393600.0],["2021-04-13",45.0186,45.1018,42.2569,43.0222,426500.0],["2021-04-14",42.756,45.4595,42.756,44.245,275300.0],["2021-04-15",44.9188,45.0269,42.4649,43.1886,397900.0],["2021-04-16",43.2551,44.4114,42.9723,44.1785,441000.0],["2021-04-19",44.1785,45.6175,43.3716,44.1286,456100.0],["2021-04-20",44.0038,44.1951,39.7947,40.3188,866600.0],["2021-04-21",40.3188,42.6313,38.8048,42.5897,459200.0],["2021-04-22",42.2569,43.2551,41.3918,41.7578,300500.0],["2021-04-23",42.4233,43.671,41.866,42.8143,336300.0],["2021-04-26",43.2468,44.5777,42.8725,43.9705,303700.0],["2021-04-27",44.5029,45.5427,43.3799,44.4114,242800.0],["2021-04-28",43.8457,46.0251,43.6877,45.5427,230900.0],["2021-04-29",46.5825,46.5825,44.1535,44.8938,201500.0],["2021-04-30",44.6193,46.4078,44.2949,45.16,277800.0],["2021-05-03",46.0917,52.2056,45.6674,51.2573,1037700.0],["2021-05-04",51.1741,52.1723,47.0067,52.0393,668900.0],["2021-05-05",53.4866,57.1883,52.9543,54.41,779000.0],["2021-05-06",54.5597,54.5597,49.0946,52.6631,691400.0],["2021-05-07",52.6548,54.7843,51.823,54.5347,435700.0],["2021-05-10",55.4498,55.4498,52.6631,53.0291,543400.0],["2021-05-11",48.3293,51.5152,46.3994,47.015,1181700.0],["2021-05-12",47.1065,48.4957,45.6258,46.2913,642800.0],["2021-05-13",46.7488,49.4939,44.2201,46.1416,535800.0],["2021-05-14",46.7239,48.7618,45.892,48.3875,433100.0],["2021-05-17",48.5705,50.4338,47.8302,49.9015,406400.0],["2021-05-18",50.3257,51.1825,49.6685,49.7351,499200.0],["2021-05-19",48.3376,51.981,47.4808,50.8747,766200.0],["2021-05-20",51.1575,51.5734,48.5206,51.5235,419400.0],["2021-05-21",51.9893,54.0273,51.7564,51.981,469300.0],["2021-05-24",52.4053,54.3351,51.615,54.2852,481600.0],["2021-05-25",53.8194,54.7177,50.5836,51.2241,628600.0],["2021-05-26",50.6538,52.4904,50.4861,50.8467,436500.0],["2021-05-27",51.9872,52.9433,50.0583,52.9433,322500.0],["2021-05-28",53.0439,54.5535,51.6685,53.4465,339800.0],["2021-06-01",54.7044,55.2831,53.4213,55.107,391400.0],["2021-06-02",55.3418,55.7695,53.7987,54.4948,310000.0],["2021-06-03",53.9412,54.1341,52.004,52.4149,442700.0],["2021-06-04",51.9956,52.591,50.5531,52.3143,372200.0],["2021-06-07",52.6665,56.5997,52.5407,56.4068,472500.0],["2021-06-08",56.7758,57.0945,54.369,56.4236,327500.0],["2021-06-09",56.5075,58.5789,56.3146,56.7339,486000.0],["2021-06-10",57.9164,60.8181,57.7571,59.7279,462000.0],["2021-06-11",60.5581,62.5121,59.6524,62.0006,357100.0],["2021-06-14",63.2921,63.6778,58.8221,60.0717,503000.0],["2021-06-15",60.6336,61.489,56.5578,59.3169,447800.0],["2021-06-16",59.5098,62.8811,59.5098,62.1515,484900.0],["2021-06-17",61.5645,62.8476,58.3357,60.2227,447400.0],["2021-06-18",59.2331,61.3548,58.3609,60.491,292200.0],["2021-06-21",60.491,62.4199,60.3401,61.0361,318900.0],["2021-06-22",62.0677,63.1076,59.9627,62.8811,325300.0],["2021-06-23",63.2837,63.594,60.8936,61.64,303000.0],["2021-06-24",62.3612,63.8791,61.6735,63.5688,433500.0],["2021-06-25",64.072,66.6634,64.0385,66.0428,408100.0],["2021-06-28",66.4202,66.4621,62.9063,64.2817,421300.0],["2021-06-29",64.5836,64.9945,61.6819,62.3696,373100.0],["2021-06-30",62.0593,64.8268,60.8013,64.3991,330200.0],["2021-07-01",64.6674,64.8352,60.1723,62.7302,498300.0],["2021-07-02",63.3508,63.8623,60.382,63.1076,308400.0],["2021-07-06",63.3424,64.0636,60.9523,62.7889,277700.0],["2021-07-07",61.9586,63.5101,60.1388,61.5561,389700.0],["2021-07-08",58.4783,59.0318,55.5431,57.17,850000.0],["2021-07-09",57.8661,60.6252,57.4635,60.4239,295800.0],["2021-07-12",60.0465,61.5141,57.8158,61.3548,243400.0],["2021-07-13",60.7175,61.1284,57.6648,58.2099,374000.0],["2021-07-14",58.6376,59.5182,55.2411,56.1804,401900.0],["2021-07-15",55.7443,56.432,53.8238,55.2244,455200.0],["2021-07-16",55.585,55.9288,51.3666,52.113,503600.0],["2021-07-19",49.9661,53.4381,48.6411,53.002,582500.0],["2021-07-20",54.2096,54.9476,52.9097,54.5031,327200.0],["2021-07-21",55.0818,58.9815,55.0147,58.9563,329200.0],["2021-07-22",59.4008,60.0465,57.6732,58.5621,396700.0],["2021-07-23",58.1344,58.6208,55.0986,56.172,371400.0],["2021-07-26",56.3733,58.6041,55.4089,56.7004,232600.0],["2021-07-27",55.7946,55.9456,52.9013,53.8406,362900.0],["2021-07-28",54.5786,56.9436,54.3606,56.323,215700.0],["2021-07-29",57.0274,58.5789,55.9875,57.6061,192600.0],["2021-07-30",57.0107,57.8325,55.3669,56.5159,218400.0],["2021-08-02",56.9604,60.2143,56.9604,58.277,432500.0],["2021-08-03",57.3126,59.0318,53.8406,58.059,386700.0],["2021-08-04",57.8577,59.6524,56.1888,57.69,355100.0],["2021-08-05",58.5202,60.0214,57.8745,59.9459,289800.0],["2021-08-06",60.3652,61.1368,57.6984,59.753,218800.0],["2021-08-09",59.3253,59.3253,56.8346,57.6732,276100.0],["2021-08-10",57.7403,61.5561,57.2455,60.6168,352700.0],["2021-08-11",60.86,61.6819,59.4511,61.1284,283200.0],["2021-08-12",61.12,61.4219,59.6021,60.8265,183600.0],["2021-08-13",61.1558,61.35,59.8638,60.0158,224600.0],["2021-08-16",59.6273,63.3345,58.3184,62.3887,424900.0],["2021-08-17",61.6456,63.3345,59.8891,62.2367,270500.0],["2021-08-18",62.9545,65.395,62.4901,64.8208,631100.0],["2021-08-19",62.6843,64.1705,60.0496,62.9376,636600.0],["2021-08-20",62.9376,65.167,62.186,64.5252,282100.0],["2021-08-23",65.1754,69.5751,64.8292,69.4568,772200.0],["2021-08-24",69.8368,73.8734,69.8368,72.2605,505500.0],["2021-08-25",72.3111,74.4223,70.3351,70.8755,437200.0],["2021-08-26",71.7031,71.7031,69.0262,70.3098,284100.0],["2021-08-27",70.3182,72.1169,69.9044,71.6862,368200.0],["2021-08-30",71.8636,72.8178,69.668,71.6187,273500.0],["2021-08-31",71.3569,71.5427,69.3724,70.5293,273300.0],["2021-09-01",70.58,73.8058,69.7271,73.5018,348400.0],["2021-09-02",75.157,75.5032,70.6475,72.2267,343700.0],["2021-09-03",72.3871,74.2534,71.4245,73.1218,208100.0],["2021-09-07",73.468,75.4187,73.0205,74.0845,284900.0],["2021-09-08",74.1858,74.9881,70.6222,72.7418,256600.0],["2021-09-09",72.1845,74.8361,71.5596,72.1929,362400.0],["2021-09-10",73.6032,73.6538,71.4498,71.7622,274800.0],["2021-09-13",72.6236,72.7587,69.44,70.6222,295600.0],["2021-09-14",70.5547,71.2302,67.7342,68.4857,305200.0],["2021-09-15",68.7306,71.0698,68.3759,70.9262,219600.0],["2021-09-16",71.0444,72.5729,69.7524,70.2084,191200.0],["2021-09-17",69.6511,70.7489,67.8102,68.6546,187300.0],["2021-09-20",65.1839,66.2648,61.8736,64.6012,685700.0],["2021-09-21",66.0199,66.2057,64.0101,64.3225,252000.0],["2021-09-22",65.7412,66.8644,65.0572,65.7581,244800.0],["2021-09-23",66.5097,68.6124,65.9608,67.4555,243200.0],["2021-09-24",66.7124,68.0804,66.2901,66.4337,161600.0],["2021-09-27",66.0199,70.3435,65.7835,69.0009,707600.0],["2021-09-28",69.9044,70.4956,66.2057,69.1275,345000.0],["2021-09-29",69.668,69.7355,67.1346,68.7813,232600.0],["2021-09-30",68.7813,69.8369,67.5568,69.1613,253500.0],["2021-10-01",69.4737,70.8164,68.5871,69.1444,212400.0],["2021-10-04",68.7644,68.7644,57.4233,59.8638,1523600.0],["2021-10-05",61.046,63.7483,59.7118,62.034,514800.0],["2021-10-06",60.4887,63.8919,60.3198,63.1065,307900.0],["2021-10-07",63.6216,65.7159,61.5189,62.5661,285900.0],["2021-10-08",63.1234,63.6301,58.69,60.9954,458700.0],["2021-10-11",60.1002,62.2029,59.5429,59.8891,294900.0],["2021-10-12",60.5478,62.9123,60.3874,61.8567,378600.0],["2021-10-13",62.0003,62.1776,59.3993,60.5985,316600.0],["2021-10-14",60.8096,61.6456,57.7611,59.0024,554800.0],["2021-10-15",59.3824,60.9194,58.8758,59.1544,336100.0],["2021-10-18",59.4922,62.7096,59.3065,62.1523,254600.0],["2021-10-19",62.5745,65.1501,62.1945,64.1452,335700.0],["2021-10-20",65.0319,65.8595,62.4985,65.5555,237000.0],["2021-10-21",65.8679,66.1212,62.7012,63.4781,259700.0],["2021-10-22",63.4865,63.4865,60.97,62.0003,238400.0],["2021-10-25",62.0003,64.7279,61.7807,64.1705,257500.0],["2021-10-26",64.179,64.1874,61.4514,62.2958,197600.0],["2021-10-27",62.0003,62.8701,58.8504,60.1002,242400.0],["2021-10-28",61.6456,62.9461,60.8096,62.4647,323400.0],["2021-10-29",61.7807,62.9967,61.2994,62.9967,183000.0],["2021-11-01",63.3345,65.0741,63.0136,64.1621,274600.0],["2021-11-02",63.3345,63.3345,59.7962,62.5154,393900.0],["2021-11-03",63.0643,64.863,61.8314,64.4492,211900.0],["2021-11-04",65.015,65.015,60.8011,61.6034,346300.0],["2021-11-05",61.5274,61.5949,58.3775,59.8216,402800.0],["2021-11-08",61.2571,62.7349,60.6745,61.3416,465600.0],["2021-11-09",64.179,64.3479,61.2656,63.8919,468400.0],["2021-11-10",63.8919,64.179,60.7082,62.034,396500.0],["2021-11-11",62.5661,64.3648,61.4007,61.6287,262200.0],["2021-11-12",61.274,62.4901,60.6069,62.4394,249200.0],["2021-11-15",62.9883,63.0727,60.3789,61.0798,235000.0],["2021-11-16",61.3585,61.3585,59.2051,60.6407,233700.0],["2021-11-17",61.4851,61.6625,60.0327,60.9785,248400.0],["2021-11-18",61.6503,63.1299,60.9445,61.2506,264600.0],["2021-11-19",60.8594,64.0823,60.7999,61.7523,458400.0],["2021-11-22",62.1435,63.6061,60.2727,61.2676,373400.0],["2021-11-23",61.0125,61.9904,58.8951,60.7744,269100.0],["2021-11-24",60.0091,61.7353,58.1298,61.3101,293600.0],["2021-11-26",59.1842,61.2251,58.2489,61.0465,228200.0],["2021-11-29",61.9139,62.237,59.2693,60.7489,285800.0],["2021-11-30",59.5499,60.7404,56.1655,58.4104,428200.0],["2021-12-01",59.2693,59.5159,55.4342,55.8594,483600.0],["2021-12-02",55.8679,59.1417,55.8679,58.555,337000.0],["2021-12-03",58.7336,58.9376,55.9019,58.3254,315000.0],["2021-12-06",58.1128,59.0312,56.5907,58.7251,284700.0],["2021-12-07",59.5244,61.4802,59.2098,59.72,308900.0],["2021-12-08",60.7914,63.1469,60.2047,61.5057,430300.0],["2021-12-09",61.3101,62.4921,60.6724,61.5142,212400.0],["2021-12-10",61.7268,62.9173,60.0176,61.089,220700.0],["2021-12-13",60.8934,60.8934,57.8407,58.4189,258300.0],["2021-12-14",57.7387,58.8186,56.6077,57.0754,216800.0],["2021-12-15",56.7777,59.6859,55.9614,59.6859,292700.0],["2021-12-16",61.1486,61.8628,58.7761,59.1077,218400.0],["2021-12-17",58.3424,60.4683,57.4835,59.5839,248500.0],["2021-12-20",58.7676,59.4223,57.6536,59.2863,276500.0],["2021-12-21",59.8815,61.4122,59.3798,60.0261,285300.0],["2021-12-22",60.0686,60.6213,58.7761,59.5244,441600.0],["2021-12-23",59.8305,60.3407,59.3543,59.5839,325800.0],["2021-12-27",59.1502,60.3322,59.1162,60.3067,251700.0],["2021-12-28",60.2047,61.3867,59.3373,59.6009,314900.0],["2021-12-29",59.5244,60.6298,59.2608,60.3917,257500.0],["2021-12-30",60.6298,62.2965,60.5703,61.5312,276200.0],["2021-12-31",61.2676,64.0397,61.14,63.4785,377100.0],["2022-01-03",64.6265,64.8901,61.5737,61.8629,409800.0],["2022-01-04",62.169,63.2234,60.8339,61.3016,349200.0],["2022-01-05",61.4377,62.5346,59.2268,59.72,403700.0],["2022-01-06",59.7965,61.4207,59.1077,59.9496,261500.0],["2022-01-07",59.9496,61.2676,59.3543,59.5754,308300.0],["2022-01-10",59.2863,59.8985,57.9937,59.8645,333600.0],["2022-01-11",60.0686,62.6111,59.4223,62.6111,476600.0],["2022-01-12",62.9258,63.351,61.2846,62.9003,339200.0],["2022-01-13",62.8918,63.6316,61.6928,62.1094,312600.0],["2022-01-14",61.2251,63.0958,60.8849,62.9683,234800.0],["2022-01-18",63.7761,68.8272,63.5891,67.9173,1330400.0],["2022-01-19",67.8918,69.5075,66.4292,69.0483,531400.0],["2022-01-20",71.0041,71.4633,68.6316,69.618,535600.0],["2022-01-21",68.5551,68.7592,65.5193,66.4292,707900.0],["2022-01-24",64.7285,66.2166,60.2217,66.1146,862500.0],["2022-01-25",64.737,67.9428,63.6061,67.3221,415300.0],["2022-01-26",68.419,70.9275,67.6112,68.521,474000.0],["2022-01-27",69.9071,73.5551,69.669,73.0364,930100.0],["2022-01-28",73.1299,77.8834,71.8714,77.7729,1059300.0],["2022-01-31",78.3766,78.3766,74.2694,77.8069,769000.0],["2022-02-01",78.6487,82.5178,78.4786,81.5144,762500.0],["2022-02-02",82.0246,82.2287,79.6181,80.7831,456000.0],["2022-02-03",79.4821,81.71,78.3511,80.8766,450100.0],["2022-02-04",80.494,81.3443,78.9633,80.8511,427400.0],["2022-02-07",81.3783,83.5467,81.2083,82.8069,675200.0],["2022-02-08",83.2406,83.5893,78.6317,81.5824,862000.0],["2022-02-09",82.0331,84.9328,81.71,82.5773,572200.0],["2022-02-10",81.5824,85.5025,81.5824,84.0909,488600.0],["2022-02-11",83.5722,87.5434,82.909,83.6232,756300.0],["2022-02-14",82.8154,85.6981,82.3137,84.3375,359600.0],["2022-02-15",85.528,87.4583,84.193,85.2899,404000.0],["2022-02-16",85.2471,85.5812,83.525,84.6131,297500.0],["2022-02-17",83.7478,85.4099,82.5912,83.1395,366900.0],["2022-02-18",82.317,83.2423,80.2865,81.4517,515300.0],["2022-02-22",79.9781,82.1028,78.8814,80.1494,402400.0],["2022-02-23",81.3917,83.4479,77.8362,79.0613,453500.0],["2022-02-24",75.9856,79.8324,75.3944,79.5583,381800.0],["2022-02-25",80.1066,81.7001,79.2498,80.7063,389700.0],["2022-02-28",79.9181,80.9548,77.5363,80.2522,516000.0],["2022-03-01",80.0209,80.4321,76.9023,77.4249,368000.0],["2022-03-02",77.3821,78.6501,76.5168,77.5534,399600.0],["2022-03-03",78.0247,80.8691,77.6648,80.0209,389700.0],["2022-03-04",79.464,79.524,74.4348,76.2255,717800.0],["2022-03-07",75.6343,77.7848,75.403,76.2083,432500.0],["2022-03-08",76.354,78.7101,74.7176,77.2364,391800.0],["2022-03-09",80.1494,81.2032,77.3221,79.4297,549400.0],["2022-03-10",80.1066,82.0942,78.2217,79.781,479400.0],["2022-03-11",80.2094,83.011,80.1151,81.5031,536400.0],["2022-03-14",81.8115,83.585,78.9071,80.4064,644100.0],["2022-03-15",80.7149,84.3389,78.3931,84.2533,669500.0],["2022-03-16",85.2128,91.0302,85.2128,90.6704,1075900.0],["2022-03-17",91.5186,92.0754,90.1563,91.3643,506900.0],["2022-03-18",91.6727,91.6727,88.6056,90.1563,478000.0],["2022-03-21",91.0216,91.4928,86.5836,89.4195,791100.0],["2022-03-22",89.5309,91.9298,88.1001,89.6679,368300.0],["2022-03-23",89.2139,91.6642,88.8883,89.1368,278100.0],["2022-03-24",89.1625,89.1625,85.4784,87.7403,368800.0],["2022-03-25",87.4918,87.8174,84.9987,87.706,364600.0],["2022-03-28",87.8174,91.3044,87.0549,90.2591,389900.0],["2022-03-29",90.3876,90.3876,84.9558,89.9336,430000.0],["2022-03-30",89.4623,90.8674,88.28,88.6313,269800.0],["2022-03-31",89.1025,89.7536,87.5432,87.8859,262900.0],["2022-04-01",88.8026,89.5309,86.9606,89.3938,264600.0],["2022-04-04",89.1025,89.3424,82.3341,83.6364,946700.0],["2022-04-05",83.0966,83.9363,79.1641,79.6782,925300.0],["2022-04-06",78.4102,79.2498,75.9085,77.3136,814700.0],["2022-04-07",77.0137,79.4726,76.2512,77.819,345000.0],["2022-04-08",78.0247,78.6415,76.9023,77.2878,316300.0],["2022-04-11",76.6538,76.6538,72.6271,74.649,593600.0],["2022-04-12",75.4373,75.917,73.4068,74.2892,363000.0],["2022-04-13",74.8118,76.1826,74.392,75.7628,278700.0],["2022-04-14",76.1912,76.1998,74.2806,76.0541,403600.0],["2022-04-18",76.6024,79.5925,75.1031,78.9414,337200.0],["2022-04-19",79.6782,80.1837,77.879,79.9781,440100.0],["2022-04-20",80.5692,80.989,76.4225,77.4849,394200.0],["2022-04-21",77.8619,77.9647,73.0126,74.0579,306700.0],["2022-04-22",73.8694,74.8547,70.8536,71.2734,393200.0],["2022-04-25",69.3629,69.6028,63.2285,66.5956,1206900.0],["2022-04-26",67.9321,68.5575,65.7131,65.7388,399700.0],["2022-04-27",66.4585,70.4681,66.2614,70.4081,477900.0],["2022-04-28",71.4448,71.7189,67.8978,70.6394,315300.0],["2022-04-29",70.6908,72.807,69.6284,70.0311,275800.0],["2022-05-02",69.4657,70.5537,68.2919,70.3738,413900.0],["2022-05-03",70.2539,74.0836,70.2539,72.927,441700.0],["2022-05-04",73.878,75.6172,72.1387,75.3944,282200.0],["2022-05-05",74.9917,76.1741,71.7018,74.2721,288400.0],["2022-05-06",73.9122,73.9122,70.7937,72.4815,287900.0],["2022-05-09",70.3824,70.6651,66.013,68.0863,501600.0],["2022-05-10",68.9945,70.9307,67.418,69.44,289200.0],["2022-05-11",68.9088,70.5709,66.6812,67.478,347500.0],["2022-05-12",66.0986,66.6212,62.8001,66.2785,636300.0],["2022-05-13",67.161,69.8512,67.1267,68.3862,321900.0],["2022-05-16",68.5404,70.8708,68.5404,69.954,691600.0],["2022-05-17",71.3677,72.6956,66.3471,67.6065,778900.0],["2022-05-18",68.6175,68.6175,63.4427,63.8282,633300.0],["2022-05-19",63.1,68.8574,62.209,67.4095,420400.0],["2022-05-20",68.5404,70.1939,66.9982,69.9369,520600.0],["2022-05-23",70.1511,72.036,69.1144,70.9307,370300.0],["2022-05-24",70.3824,70.8536,68.6089,70.2025,291900.0],["2022-05-25",69.7827,70.4852,67.9064,69.9369,352300.0],["2022-05-26",70.7584,71.7095,70.0407,71.4588,267100.0],["2022-05-27",71.7095,73.1709,70.1704,72.3235,313400.0],["2022-05-31",72.6002,72.7039,69.4786,70.2482,365000.0],["2022-06-01",71.7614,74.6408,70.1531,73.6724,316500.0],["2022-06-02",73.8972,75.3326,72.9806,73.3525,312800.0],["2022-06-03",72.9806,73.4908,71.5625,72.9374,228200.0],["2022-06-06",74.3642,74.5371,70.4557,70.8535,292000.0],["2022-06-07",70.0407,70.9745,68.7955,70.9745,438600.0],["2022-06-08",67.706,68.4755,64.1521,65.034,929800.0],["2022-06-09",63.9878,64.5325,61.8347,61.8692,655500.0],["2022-06-10",60.529,62.8723,59.6729,61.4283,302900.0],["2022-06-13",58.5575,59.915,56.119,56.3438,624000.0],["2022-06-14",59.4308,62.5524,59.2319,61.7222,488800.0],["2022-06-15",61.7222,62.6475,60.0447,61.5234,264400.0],["2022-06-16",59.3443,60.5722,58.2202,59.1541,275900.0],["2022-06-17",58.7996,60.382,57.9349,58.3067,281900.0],["2022-06-21",60.0966,60.8662,58.912,59.8286,416300.0],["2022-06-22",58.177,58.7996,55.0468,55.2975,508200.0],["2022-06-23",55.825,56.2055,53.0234,54.0956,615300.0],["2022-06-24",54.822,55.6694,53.3347,53.6287,390700.0],["2022-06-27",54.4761,57.563,54.4761,56.7589,344500.0],["2022-06-28",56.9923,56.9923,55.0554,55.3321,209300.0],["2022-06-29",55.6953,55.6953,53.7757,54.5625,200800.0],["2022-06-30",53.6114,55.2716,52.9023,54.5625,241500.0],["2022-07-01",53.8102,54.2599,51.6831,53.5335,303800.0],["2022-07-05",52.47,52.5824,50.8097,51.8993,453300.0],["2022-07-06",51.9944,51.9944,48.1724,49.6165,427200.0],["2022-07-07",51.5274,53.0061,51.5274,52.2019,359000.0],["2022-07-08",52.1068,52.6775,51.5793,52.297,193100.0],["2022-07-11",52.0117,52.4527,50.827,51.0778,180000.0],["2022-07-12",51.0173,51.3113,50.1699,50.3687,143100.0],["2022-07-13",49.5905,51.7782,49.2879,51.4929,189300.0],["2022-07-14",50.3342,50.4466,49.0717,49.971,165900.0],["2022-07-15",50.4812,52.8677,50.0488,52.7467,244400.0],["2022-07-18",53.6546,55.678,53.5076,54.9776,422600.0],["2022-07-19",55.3062,57.0183,55.2802,56.9837,228700.0],["2022-07-20",56.7416,58.8255,55.9893,58.8255,220200.0],["2022-07-21",59.3962,59.915,57.9435,59.3789,213300.0],["2022-07-22",59.2406,59.7507,56.2919,57.1739,211400.0],["2022-07-25",57.9003,58.6785,57.0702,58.6266,134600.0],["2022-07-26",58.6093,58.739,57.2345,58.2116,174500.0],["2022-07-27",59.6297,59.6297,57.9781,58.9898,353200.0],["2022-07-28",59.9929,61.4542,59.2838,61.1343,308800.0],["2022-07-29",62.146,63.5295,60.5463,63.2355,259100.0],["2022-08-01",63.9878,64.0742,62.3016,63.5468,336100.0],["2022-08-02",64.6363,66.8067,62.9501,65.9247,466700.0],["2022-08-03",66.5646,66.5646,63.6851,64.7919,251500.0],["2022-08-04",64.2818,64.3855,62.6561,63.4344,315700.0],["2022-08-05",64.0224,65.7172,63.6505,65.6912,395200.0],["2022-08-08",66.0285,67.2909,65.5269,65.7085,305500.0],["2022-08-09",66.0717,66.7029,64.8525,65.769,387800.0],["2022-08-10",66.383,67.7319,65.2848,67.5071,226900.0],["2022-08-11",67.8357,68.3459,65.7777,66.0803,209100.0],["2022-08-12",66.1495,66.1495,62.8982,65.181,433600.0],["2022-08-15",63.4862,64.6449,62.3016,63.4084,219600.0],["2022-08-16",63.2948,64.3432,62.7881,63.9413,242700.0],["2022-08-17",62.5522,62.5784,60.805,61.434,279800.0],["2022-08-18",61.8446,64.1597,61.7747,63.7666,217000.0],["2022-08-19",63.1201,63.1201,61.0496,61.9407,175700.0],["2022-08-22",59.512,61.8184,59.1713,61.1108,208700.0],["2022-08-23",61.4951,61.4951,59.1713,59.2936,253300.0],["2022-08-24",59.5033,59.8789,58.2714,58.682,260900.0],["2022-08-25",59.4072,60.0187,58.3239,59.9925,136800.0],["2022-08-26",59.975,60.7613,57.5026,57.7909,235100.0],["2022-08-29",57.0484,57.9482,56.5591,56.6465,293100.0],["2022-08-30",56.6115,60.307,55.5195,60.1235,493100.0],["2022-08-31",60.4468,61.6524,59.9314,60.4992,243800.0],["2022-09-01",59.4683,59.9226,58.3588,59.1101,176000.0],["2022-09-02",59.643,59.9575,57.8783,58.8044,186500.0],["2022-09-06",58.8131,59.1625,57.1969,57.3192,138500.0],["2022-09-07",56.7775,56.7863,55.1264,55.3273,268100.0],["2022-09-08",55.3797,57.8958,54.8206,57.7735,240100.0],["2022-09-09",59.2849,61.6262,58.551,61.1719,354300.0],["2022-09-12",61.7747,63.024,61.2855,61.9494,223100.0],["2022-09-13",60.4817,61.5126,59.3111,59.3897,141600.0],["2022-09-14",59.809,60.6128,58.7694,59.1101,163700.0],["2022-09-15",58.7781,59.0927,57.6686,57.9569,179600.0],["2022-09-16",56.4892,56.8125,55.2225,55.7117,249300.0],["2022-09-19",54.7594,55.2749,52.7588,53.0558,274200.0],["2022-09-20",52.7064,53.6412,52.2434,53.1956,163800.0],["2022-09-21",53.5101,53.6499,52.0512,52.0512,120500.0],["2022-09-22",52.1647,52.8724,50.6271,51.658,282200.0],["2022-09-23",50.4175,50.5223,48.5479,50.1117,451300.0],["2022-09-26",49.2905,50.5398,48.4867,48.9235,272100.0],["2022-09-27",49.1245,51.326,49.1245,50.9329,275000.0],["2022-09-28",50.6446,51.2736,49.771,50.2864,170200.0],["2022-09-29",49.5176,49.6836,46.7744,47.7267,347200.0],["2022-09-30",47.5869,49.4914,47.3335,48.644,119800.0],["2022-10-03",49.2118,50.8892,48.7226,49.0895,227400.0],["2022-10-04",50.4262,51.7978,50.3301,51.4134,163200.0],["2022-10-05",50.3825,50.9591,48.976,50.4262,175800.0],["2022-10-06",50.3388,51.0465,49.5438,50.2078,145100.0],["2022-10-07",49.8321,50.3388,49.2206,50.068,159200.0],["2022-10-10",49.7972,49.9632,47.4384,47.683,279700.0],["2022-10-11",47.0977,48.3295,46.0668,47.8053,280300.0],["2022-10-12",47.7441,48.4343,46.7307,48.2596,218800.0],["2022-10-13",47.4821,50.8718,46.5822,50.7844,258800.0],["2022-10-14",50.898,51.2125,50.0593,51.0028,169700.0],["2022-10-17",51.7279,51.8764,50.2864,50.9416,160800.0],["2022-10-18",50.9678,52.0337,50.898,51.7366,118700.0],["2022-10-19",51.7192,51.7192,50.0942,50.4087,156200.0],["2022-10-20",50.1292,50.9591,48.9235,49.9806,246600.0],["2022-10-21",49.9806,51.2998,49.6312,51.195,152400.0],["2022-10-24",51.0377,51.2212,49.5351,50.9678,163500.0],["2022-10-25",51.2299,52.4006,51.0115,51.8153,121900.0],["2022-10-26",52.1385,52.8112,51.0465,51.1688,131000.0],["2022-10-27",51.6231,51.8065,48.81,49.0633,186000.0],["2022-10-28",49.2555,50.3738,48.5217,50.3301,123600.0],["2022-10-31",49.7535,50.6883,48.9672,49.5351,128500.0],["2022-11-01",50.068,52.1473,50.068,51.9987,152800.0],["2022-11-02",51.1076,51.658,49.7186,49.7972,139700.0],["2022-11-03",49.6137,50.6271,49.2206,49.9457,112100.0],["2022-11-04",51.16,53.248,51.0203,53.117,209900.0],["2022-11-07",53.2917,54.5934,53.248,53.9557,302500.0],["2022-11-08",52.9161,52.9685,50.2515,51.4833,443700.0],["2022-11-09",50.9242,51.4047,49.3167,49.404,244400.0],["2022-11-10",50.6708,51.5095,49.9981,51.4309,238200.0],["2022-11-11",52.0686,54.1654,51.8065,53.9469,314800.0],["2022-11-14",53.877,54.3576,51.4483,51.5881,221900.0],["2022-11-15",52.7763,54.4886,51.2387,51.3785,340100.0],["2022-11-16",51.6318,52.2958,49.9632,50.2864,226800.0],["2022-11-17",49.7907,50.1979,48.8259,49.357,174900.0],["2022-11-18",49.7288,49.7465,48.1974,49.1623,189100.0],["2022-11-21",48.6931,50.7024,48.2417,50.2864,169000.0],["2022-11-22",50.251,51.2867,49.596,50.1979,149900.0],["2022-11-23",50.1448,51.4814,49.7465,50.5697,107900.0],["2022-11-25",50.5785,51.6053,50.5785,50.6847,41200.0],["2022-11-28",50.313,50.313,48.3833,48.6666,229000.0],["2022-11-29",49.0826,50.5608,47.684,48.1,321600.0],["2022-11-30",48.4807,49.419,46.9759,48.9675,306100.0],["2022-12-01",49.18,50.1005,48.6223,48.7551,215100.0],["2022-12-02",48.3922,49.1357,47.7283,48.7108,104900.0],["2022-12-05",48.8082,49.1357,47.1264,47.5424,212500.0],["2022-12-06",47.6575,48.0115,46.0288,46.5953,134600.0],["2022-12-07",46.4271,46.4536,45.2321,45.8871,151200.0],["2022-12-08",46.3651,47.6398,46.1084,47.445,94100.0],["2022-12-09",47.3831,48.401,46.8697,48.2505,129300.0],["2022-12-12",48.162,48.6046,47.3919,47.7371,166900.0],["2022-12-13",48.817,49.3216,47.6575,48.4187,120800.0],["2022-12-14",48.4187,48.4187,46.9316,48.1532,186600.0],["2022-12-15",47.8522,48.578,47.507,48.5603,135600.0],["2022-12-16",48.0381,48.2505,47.3123,47.4008,111900.0],["2022-12-19",47.4008,47.4008,45.2321,45.5508,208900.0],["2022-12-20",45.657,47.5512,45.657,47.3565,167500.0],["2022-12-21",47.8079,48.6489,47.746,48.5426,254200.0],["2022-12-22",47.9496,47.9496,46.2589,47.0379,103000.0],["2022-12-23",47.2946,48.8613,47.0644,48.2948,186700.0],["2022-12-27",48.0823,48.0823,46.2943,47.091,199200.0],["2022-12-28",46.7989,47.5424,46.2235,47.4716,215900.0],["2022-12-29",47.9496,48.9587,47.9496,48.3568,209800.0],["2022-12-30",47.5867,47.6929,46.3474,46.613,217300.0],["2023-01-03",47.1264,47.8965,46.7546,47.3831,202600.0],["2023-01-04",47.2414,47.6486,46.7457,46.9759,133700.0],["2023-01-05",46.8254,47.3123,46.0111,47.1618,92100.0],["2023-01-06",47.7548,48.4984,47.1352,48.3302,129500.0],["2023-01-09",48.6135,49.6491,47.8434,48.0469,148700.0],["2023-01-10",48.2328,49.4455,48.1,49.2065,115700.0],["2023-01-11",49.4809,49.6137,47.6044,48.0292,141900.0],["2023-01-12",48.162,49.1623,47.6221,49.0206,92700.0],["2023-01-13",49.0383,49.0383,48.4276,48.7108,91400.0],["2023-01-17",48.6843,49.8173,48.4984,49.3835,117300.0],["2023-01-18",49.6756,51.4371,49.6756,50.0563,180400.0],["2023-01-19",49.8704,50.2864,49.295,49.9501,102400.0],["2023-01-20",50.4457,50.791,49.6491,50.5343,143900.0],["2023-01-23",50.729,51.7204,49.9235,51.0565,147100.0],["2023-01-24",51.2158,51.7558,50.4546,51.2955,101700.0],["2023-01-25",51.1273,51.1273,49.3127,50.667,114000.0],["2023-01-26",51.1539,51.1539,48.9498,50.667,134400.0],["2023-01-27",50.8264,52.5347,50.6139,52.5259,202400.0],["2023-01-30",52.1541,52.6233,51.3398,51.4283,91600.0],["2023-01-31",51.4725,52.5082,51.4637,52.3843,114500.0],["2023-02-01",52.4993,54.7831,52.3577,54.252,206900.0],["2023-02-02",54.6237,55.7391,53.5792,53.8448,196100.0],["2023-02-03",53.5527,54.2343,53.0658,53.1101,136100.0],["2023-02-06",52.9508,54.2343,52.6675,53.5615,137400.0],["2023-02-07",53.8005,54.8096,52.8888,54.5352,182400.0],["2023-02-08",54.969,55.2168,53.8714,53.8802,172900.0],["2023-02-09",54.3493,54.8273,53.5615,53.7563,189800.0],["2023-02-10",53.7563,54.2254,52.8888,53.8536,121700.0],["2023-02-13",53.6943,53.7651,52.7472,52.8003,168300.0],["2023-02-14",52.6675,52.8977,51.6142,52.4551,256500.0],["2023-02-15",51.1185,51.7823,48.8259,50.791,465100.0],["2023-02-16",50.8087,52.2603,50.428,52.0568,222000.0],["2023-02-17",52.2249,53.2163,51.5257,52.8003,195300.0],["2023-02-21",52.7826,52.8623,51.3221,51.3663,121400.0],["2023-02-22",51.2867,51.2867,49.6048,49.8261,187800.0],["2023-02-23",50.3749,52.5347,50.189,52.3489,160900.0],["2023-02-24",51.9594,52.8888,51.6938,52.6764,124000.0],["2023-02-27",53.1156,54.6576,52.9543,53.8597,158700.0],["2023-02-28",53.9942,54.2542,51.6992,52.1475,141500.0],["2023-03-01",52.4791,54.1376,52.4074,52.8377,159000.0],["2023-03-02",52.6495,53.3846,52.0668,53.3846,143700.0],["2023-03-03",53.6087,53.7611,52.8019,52.8736,100200.0],["2023-03-06",52.8915,52.8915,51.744,51.9144,117700.0],["2023-03-07",51.8247,51.8696,51.2151,51.5558,80300.0],["2023-03-08",51.7261,52.004,50.74,51.2241,73100.0],["2023-03-09",51.1793,51.4841,49.6194,49.718,153400.0],["2023-03-10",49.7001,50.48,49.0009,49.7539,173000.0],["2023-03-13",48.9202,49.9601,48.1582,48.6871,186500.0],["2023-03-14",49.8435,50.3725,49.1802,49.727,159300.0],["2023-03-15",48.5795,49.1443,47.2169,48.7947,164700.0],["2023-03-16",48.2747,48.6154,46.8224,48.1403,174300.0],["2023-03-17",47.6741,47.8534,45.8901,46.5266,165400.0],["2023-03-20",46.6969,47.701,46.3115,46.5087,161900.0],["2023-03-21",47.0645,47.9072,46.9659,47.3424,111500.0],["2023-03-22",47.3603,48.3285,47.1452,47.5396,88100.0],["2023-03-23",48.2658,48.5437,47.1721,47.5127,68200.0],["2023-03-24",47.1541,47.4231,46.2128,47.0645,60500.0],["2023-03-27",47.3065,48.212,46.679,47.9789,123700.0],["2023-03-28",48.1582,48.1582,47.0286,47.5575,91100.0],["2023-03-29",47.9789,48.463,47.6113,48.3196,88200.0],["2023-03-30",48.8753,49.0277,47.7637,48.0954,85400.0],["2023-03-31",48.2747,49.6015,47.9341,48.965,195500.0],["2023-04-03",49.4849,49.5208,48.3644,49.3953,275800.0],["2023-04-04",49.7449,50.3097,48.5526,48.714,114600.0],["2023-04-05",48.4092,49.3684,47.3872,49.3057,167500.0],["2023-04-06",49.4043,49.6373,48.3644,48.6961,147400.0],["2023-04-10",48.7857,50.2828,48.7857,49.8256,120600.0],["2023-04-11",49.8884,51.3048,49.8884,50.9372,121300.0],["2023-04-12",51.4124,51.6634,51.1165,51.2958,90000.0],["2023-04-13",51.8696,53.1605,51.762,52.8288,173200.0],["2023-04-14",53.1605,53.3398,52.6136,53.1425,90400.0],["2023-04-17",53.6446,54.1914,53.026,54.1735,164900.0],["2023-04-18",54.0121,54.3617,52.7122,54.3169,138500.0],["2023-04-19",53.8956,54.2721,53.277,54.0928,173200.0],["2023-04-20",53.8239,54.1287,52.4343,52.7302,85600.0],["2023-04-21",52.6315,52.6853,51.0896,51.1524,110200.0],["2023-04-24",51.3317,52.7302,51.2779,52.506,157400.0],["2023-04-25",51.9682,52.1564,51.3048,51.5379,138600.0],["2023-04-26",51.7261,52.1833,50.74,51.6903,150100.0],["2023-04-27",51.9502,52.2909,51.4034,51.4034,105600.0],["2023-04-28",51.1972,52.2461,51.1344,51.9323,83100.0],["2023-05-01",51.9323,51.9323,50.4531,51.0,93000.0],["2023-05-02",50.731,50.731,49.0367,50.3993,147300.0],["2023-05-03",50.3993,50.489,49.5298,49.6822,130500.0],["2023-05-04",49.1622,49.485,48.3106,48.8216,164100.0],["2023-05-05",48.8216,51.0269,48.8216,50.6593,151200.0],["2023-05-08",50.9283,51.2869,50.6235,51.0269,70200.0],["2023-05-09",50.8296,51.3317,50.2649,51.0807,88200.0],["2023-05-10",51.5558,51.5558,49.9421,50.8117,82000.0],["2023-05-11",50.5159,51.251,50.2649,50.7938,128700.0],["2023-05-12",51.1793,51.2689,50.2469,50.7221,122800.0],["2023-05-15",50.9731,53.268,50.5249,52.8915,212100.0],["2023-05-16",54.2362,57.4725,54.0569,55.312,609800.0],["2023-05-17",55.7781,56.8718,54.5948,55.5182,186500.0],["2023-05-18",55.5809,56.1098,55.1327,55.8588,108500.0],["2023-05-19",56.4057,56.4057,55.2044,55.2851,131400.0],["2023-05-22",55.3299,55.8319,52.8288,53.4384,169500.0],["2023-05-23",53.4294,54.6665,53.4294,53.788,185500.0],["2023-05-24",53.519,54.2273,52.5419,53.4922,128200.0],["2023-05-25",53.0291,53.7373,52.557,53.3832,102500.0],["2023-05-26",53.5648,54.2275,52.7477,52.8385,85000.0],["2023-05-30",52.8113,56.1795,52.4299,55.4804,253900.0],["2023-05-31",55.09,55.3715,52.9474,52.9565,164300.0],["2023-06-01",53.1109,54.1458,53.1109,54.1186,184800.0],["2023-06-02",54.7723,56.1613,54.7723,55.3715,219300.0],["2023-06-05",55.3352,55.4713,54.5271,55.0991,82900.0],["2023-06-06",54.9266,57.7047,54.9175,57.1418,171000.0],["2023-06-07",57.3779,58.7215,57.1963,58.3947,152100.0],["2023-06-08",58.4038,59.6476,57.9135,59.3934,130500.0],["2023-06-09",59.702,60.0016,58.5853,58.9576,133000.0],["2023-06-12",59.0121,59.6476,58.549,58.8486,90200.0],["2023-06-13",59.2118,59.693,58.2948,58.3402,141400.0],["2023-06-14",58.7215,59.7293,58.7215,59.2209,155900.0],["2023-06-15",58.8849,60.2377,58.7669,59.9199,151600.0],["2023-06-16",60.1106,60.1106,58.9122,59.3117,173100.0],["2023-06-20",59.2027,60.4374,58.8032,60.2922,173900.0],["2023-06-21",60.0198,60.9277,59.6566,60.5282,145900.0],["2023-06-22",60.3739,61.4633,59.9744,60.6916,150100.0],["2023-06-23",60.1197,61.2999,59.6294,60.274,111600.0],["2023-06-26",60.3466,60.8187,59.5568,60.1469,95000.0],["2023-06-27",60.1651,60.8369,59.7474,60.8006,134600.0],["2023-06-28",60.8278,60.9186,59.929,60.0743,153000.0],["2023-06-29",60.0833,61.0639,59.7928,60.4737,146300.0],["2023-06-30",60.9549,61.2273,59.9199,60.6371,120000.0],["2023-07-03",60.8823,62.117,60.8823,62.0898,70100.0],["2023-07-05",61.8265,62.6073,61.1547,61.5723,106500.0],["2023-07-06",60.8732,61.7538,59.9744,61.6086,103800.0],["2023-07-07",61.8174,62.6526,61.4906,61.999,118900.0],["2023-07-10",62.0898,63.0884,62.0534,62.8161,119300.0],["2023-07-11",63.0067,64.0599,62.7344,63.1157,129200.0],["2023-07-12",63.8329,63.8329,62.1987,62.3167,52200.0],["2023-07-13",62.4166,62.7253,61.1637,62.5255,91300.0],["2023-07-14",62.4892,62.4892,60.2286,60.5191,119400.0],["2023-07-17",59.8745,60.3648,58.1496,60.2014,158700.0],["2023-07-18",60.2286,61.4452,60.1469,60.8823,92700.0],["2023-07-19",61.0003,61.7357,60.3739,61.1728,103300.0],["2023-07-20",61.2,61.2363,59.6476,60.4737,79700.0],["2023-07-21",60.4919,60.5101,59.1119,59.7656,131300.0],["2023-07-24",59.6748,61.1092,59.0756,60.7189,121000.0],["2023-07-25",61.0366,61.7175,59.9744,60.2014,89300.0],["2023-07-26",59.9563,61.4543,59.9563,61.2273,95300.0],["2023-07-27",61.5541,62.0898,60.9095,61.0094,104900.0],["2023-07-28",61.4906,64.7044,61.427,64.6318,154300.0],["2023-07-31",64.9132,65.0494,63.7058,63.9327,91900.0],["2023-08-01",63.6422,63.7693,62.1533,63.1066,57200.0],["2023-08-02",62.807,62.807,61.0548,61.9899,127800.0],["2023-08-03",61.7357,62.7707,61.7357,62.6799,97000.0],["2023-08-04",62.5891,63.1066,61.6086,61.8537,110700.0],["2023-08-07",63.5424,63.5424,60.5736,61.89,216000.0],["2023-08-08",61.1456,63.9872,60.7552,63.4788,178400.0],["2023-08-09",63.5514,64.0689,62.9069,63.5514,109100.0],["2023-08-10",63.9055,63.9055,62.8796,63.5333,82200.0],["2023-08-11",63.2791,63.9418,62.9068,63.1792,47300.0],["2023-08-14",63.1701,63.1701,62.008,62.7797,60200.0],["2023-08-15",62.4166,63.2972,62.4166,63.0975,59100.0],["2023-08-16",63.0249,64.0598,62.8524,63.3063,179900.0],["2023-08-17",63.6967,64.314,63.0067,63.2609,60700.0],["2023-08-18",62.58,63.7239,62.0716,63.0339,70300.0],["2023-08-21",63.0884,63.6422,62.9159,63.2155,98700.0],["2023-08-22",63.5092,63.5184,61.8113,61.8113,134400.0],["2023-08-23",61.8114,62.4997,60.8202,62.1968,133200.0],["2023-08-24",61.9307,62.2978,60.0492,60.6274,126500.0],["2023-08-25",60.6183,61.4259,60.3062,60.8844,79300.0],["2023-08-28",61.2148,61.6645,60.0676,60.4347,61200.0],["2023-08-29",60.7651,61.7287,60.7651,61.5452,49300.0],["2023-08-30",61.3708,62.05,61.3708,61.8297,50000.0],["2023-08-31",61.7838,61.9857,61.1047,61.6003,57200.0],["2023-09-01",61.793,62.1876,61.5268,61.8481,53100.0],["2023-09-05",61.3066,61.3158,58.3422,59.0764,197600.0],["2023-09-06",59.0948,60.2144,58.5441,59.2783,120800.0],["2023-09-07",58.9571,59.5261,58.1587,58.746,81000.0],["2023-09-08",58.6084,60.1961,58.5441,59.8198,89200.0],["2023-09-11",59.8198,60.6091,59.673,59.7647,67100.0],["2023-09-12",60.0401,60.3888,58.6634,58.9663,107500.0],["2023-09-13",59.1131,59.7647,58.7552,58.9846,84200.0],["2023-09-14",59.3517,59.9483,59.0856,59.1957,81300.0],["2023-09-15",59.1498,59.4527,58.5441,58.7827,85900.0],["2023-09-18",58.8103,59.3701,58.4064,59.0764,95200.0],["2023-09-19",59.3701,60.2144,59.0397,59.1315,96400.0],["2023-09-20",59.3885,60.2512,59.3426,59.5536,130300.0],["2023-09-21",59.673,60.7284,59.2508,60.6091,141800.0],["2023-09-22",60.6917,61.3158,60.3154,60.8293,66600.0],["2023-09-25",60.5724,61.0221,60.1227,60.5724,72000.0],["2023-09-26",60.3888,61.1138,60.3521,60.8202,67900.0],["2023-09-27",61.3158,61.481,60.2787,61.0496,96000.0],["2023-09-28",61.0221,61.2974,60.3796,60.398,70500.0],["2023-09-29",60.6091,61.123,60.4072,60.7743,74800.0],["2023-10-02",60.8569,61.38,60.4164,60.4898,80900.0],["2023-10-03",60.0125,60.2236,59.4711,59.9666,85300.0],["2023-10-04",59.7831,59.7831,58.6175,59.2691,141300.0],["2023-10-05",59.2049,60.9487,59.0581,60.7009,148000.0],["2023-10-06",60.6183,61.068,60.1227,60.9303,96500.0],["2023-10-09",60.8385,62.1785,60.8385,61.6462,110300.0],["2023-10-10",61.7379,62.4079,61.7379,61.8205,86500.0],["2023-10-11",61.8481,61.9857,61.0863,61.1414,66500.0],["2023-10-12",61.4534,61.4534,60.2053,60.7192,55400.0],["2023-10-13",61.0588,61.6462,60.2236,60.7651,76400.0],["2023-10-16",60.9945,61.279,60.3429,60.4439,78800.0],["2023-10-17",60.1685,61.2607,60.1502,60.5815,72800.0],["2023-10-18",60.3154,60.6917,59.8473,60.6091,101300.0],["2023-10-19",60.6091,60.7926,60.0768,60.2512,87800.0],["2023-10-20",60.3888,60.8569,60.2328,60.3429,64100.0],["2023-10-23",60.0493,60.9762,59.3793,60.4347,83300.0],["2023-10-24",60.866,61.2882,60.5265,60.8752,63300.0],["2023-10-25",60.5265,61.1873,59.8749,60.5632,83300.0],["2023-10-26",60.5632,60.8477,59.9299,60.4255,47100.0],["2023-10-27",60.3705,60.9395,60.1961,60.3796,55600.0],["2023-10-30",60.4255,61.4259,59.8565,61.3249,105100.0],["2023-10-31",61.3983,61.8848,60.5448,60.811,56600.0],["2023-11-01",60.8202,60.9211,60.1685,60.7835,69800.0],["2023-11-02",60.9211,62.1601,60.7559,61.9123,88800.0],["2023-11-03",61.6737,61.9215,60.8477,61.0221,74900.0],["2023-11-06",60.7467,61.1873,59.9299,60.2236,128400.0],["2023-11-07",59.6546,60.0584,59.0122,59.6821,97000.0],["2023-11-08",59.4619,59.6454,57.2409,57.92,169800.0],["2023-11-09",57.92,59.3334,57.92,58.3697,106400.0],["2023-11-10",58.2413,58.5074,57.4795,58.1862,108700.0],["2023-11-13",57.9476,58.333,57.4612,58.1311,141100.0],["2023-11-14",60.5724,62.1785,59.6179,61.894,278900.0],["2023-11-15",61.7746,63.7111,61.6645,63.1054,198900.0],["2023-11-16",63.0411,63.2614,61.5544,61.6645,88700.0],["2023-11-17",63.0595,63.2798,62.4721,62.6649,170700.0],["2023-11-20",63.2155,63.5368,62.6924,63.1513,124300.0],["2023-11-21",63.1421,63.6836,63.0412,63.5551,83600.0],["2023-11-22",63.7754,64.0966,63.0411,63.9314,85900.0],["2023-11-24",64.2749,64.9991,64.2563,64.3863,40900.0],["2023-11-27",64.0428,64.7577,64.0428,64.4884,97100.0],["2023-11-28",64.3306,64.8784,63.7735,64.3585,92500.0],["2023-11-29",64.4327,64.7484,63.2629,63.7828,95800.0],["2023-11-30",63.8571,65.5097,63.3929,65.324,159100.0],["2023-12-01",65.3612,66.3639,64.9434,66.3639,130700.0],["2023-12-04",66.0575,66.7538,65.7789,66.3267,97500.0],["2023-12-05",66.2989,66.466,64.5349,64.6091,80900.0],["2023-12-06",64.6463,65.1383,63.4393,64.0057,108100.0],["2023-12-07",64.2378,64.4235,63.003,63.0401,136100.0],["2023-12-08",63.2072,64.4792,63.0215,63.2629,65300.0],["2023-12-11",63.0401,63.4579,62.2974,62.3345,101600.0],["2023-12-12",62.4088,62.8544,62.0281,62.3252,74700.0],["2023-12-13",62.418,63.1979,61.6939,62.873,90100.0],["2023-12-14",62.9658,64.2285,62.938,63.4486,160200.0],["2023-12-15",63.69,66.2617,63.69,65.8161,251200.0],["2023-12-18",66.8466,67.5522,65.4633,65.5654,201800.0],["2023-12-19",65.324,66.8373,64.7298,66.6609,114800.0],["2023-12-20",66.466,67.8679,66.4474,66.5681,93000.0],["2023-12-21",67.0045,68.0536,66.5681,68.0072,96100.0],["2023-12-22",68.2671,69.4277,68.2671,68.5642,120200.0],["2023-12-26",68.4714,68.852,67.218,68.3228,70100.0],["2023-12-27",68.6292,68.9913,67.8865,68.4899,67500.0],["2023-12-28",68.5828,69.047,68.0814,68.2578,97800.0],["2023-12-29",68.5271,68.8335,67.6265,68.7592,153300.0],["2024-01-02",68.8242,70.3282,68.7035,69.177,118500.0],["2024-01-03",69.0749,71.1824,68.7313,70.8574,138700.0],["2024-01-04",71.5445,72.4265,71.2752,72.0551,190800.0],["2024-01-05",72.2129,74.6361,71.8787,73.6891,238800.0],["2024-01-08",72.8535,72.9557,70.8296,72.3708,231300.0],["2024-01-09",71.9715,72.2501,69.177,71.071,209200.0],["2024-01-10",71.3309,71.9066,70.5603,71.0246,105400.0],["2024-01-11",70.8574,71.0431,69.7712,70.6903,94400.0],["2024-01-12",72.3151,72.3336,70.2725,70.5511,113000.0],["2024-01-16",71.2195,71.5352,70.4768,71.071,71600.0],["2024-01-17",70.5232,71.628,70.3561,71.2845,88100.0],["2024-01-18",70.6996,71.2566,69.6319,71.1452,130900.0],["2024-01-19",71.1267,71.2009,70.1518,70.1704,123000.0],["2024-01-22",70.0497,70.7182,69.7897,69.9754,148800.0],["2024-01-23",69.9197,70.8017,69.799,70.3561,69600.0],["2024-01-24",71.1081,72.4172,70.2354,71.5166,111400.0],["2024-01-25",71.7209,71.8137,70.3004,71.4609,78900.0],["2024-01-26",71.3588,71.6837,70.4954,71.6095,75900.0],["2024-01-29",71.7673,72.083,70.6996,70.9224,61400.0],["2024-01-30",70.746,72.3522,70.7367,72.1479,96200.0],["2024-01-31",72.4172,72.6493,70.8203,70.8203,95400.0],["2024-02-01",71.2752,71.8973,68.0257,70.2354,175800.0],["2024-02-02",70.5325,70.5325,68.9542,68.982,96700.0],["2024-02-05",68.7499,69.4834,68.23,69.047,63400.0],["2024-02-06",69.2048,70.059,68.5457,68.6385,160800.0],["2024-02-07",68.3785,69.9383,68.3785,69.8176,84500.0],["2024-02-08",69.0563,69.0563,67.5615,68.7128,150800.0],["2024-02-09",68.9913,69.1213,68.5457,69.0192,57200.0],["2024-02-12",69.6041,71.0246,69.6041,70.616,98700.0],["2024-02-13",70.5511,70.9689,69.6041,70.0497,110400.0],["2024-02-14",67.4501,69.5855,66.8652,67.3758,189800.0],["2024-02-15",67.1809,67.6358,66.531,66.8838,128700.0],["2024-02-16",66.8838,67.3109,66.1875,66.5403,106800.0],["2024-02-20",66.5124,66.5124,65.0826,65.7882,120800.0],["2024-02-21",66.0853,67.3016,65.4447,67.1066,104900.0],["2024-02-22",67.1252,67.6358,66.6145,67.1344,96000.0],["2024-02-23",67.3201,68.2671,66.8652,68.1464,80000.0],["2024-02-26",68.2021,68.2021,67.0787,67.543,72500.0],["2024-02-27",67.5429,68.9417,67.5429,68.3221,78000.0],["2024-02-28",68.2095,69.0637,67.6932,67.7964,56700.0],["2024-02-29",67.7025,68.4723,67.2613,67.543,97600.0],["2024-03-01",67.7495,68.3409,67.7213,68.0217,131400.0],["2024-03-04",68.0217,68.0217,65.3557,65.4777,156200.0],["2024-03-05",65.4683,66.8201,65.2712,65.3557,97700.0],["2024-03-06",65.3369,67.3552,65.3369,67.0548,102300.0],["2024-03-07",66.792,67.5711,66.7356,67.0736,80300.0],["2024-03-08",66.8013,67.5242,66.0879,66.2756,118900.0],["2024-03-11",66.2475,66.3132,65.7406,66.1067,76900.0],["2024-03-12",66.3883,67.374,66.2193,67.3458,83600.0],["2024-03-13",67.1862,67.2895,66.3695,66.4728,74000.0],["2024-03-14",66.041,66.4071,65.5247,65.75,77500.0],["2024-03-15",65.75,66.4634,65.412,65.8344,96900.0],["2024-03-18",65.7875,66.2099,65.2055,65.8532,82000.0],["2024-03-19",65.7124,65.9471,65.3651,65.8063,74400.0],["2024-03-20",65.5622,67.2519,65.0834,66.9328,149000.0],["2024-03-21",67.0548,67.7776,66.8201,67.4115,95100.0],["2024-03-22",67.3458,67.6556,66.9703,67.1675,62100.0],["2024-03-25",67.1675,67.834,67.1675,67.6087,73600.0],["2024-03-26",67.4303,68.1438,67.1862,67.5617,92300.0],["2024-03-27",67.8433,68.3315,67.6274,68.0874,54500.0],["2024-03-28",68.4348,68.6225,67.5899,67.7776,75200.0],["2024-04-01",67.7776,68.5099,67.7307,68.0123,54500.0],["2024-04-02",68.247,68.247,67.5148,67.6274,73200.0],["2024-04-03",68.0499,70.8004,67.6838,70.0776,212700.0],["2024-04-04",70.1996,70.4249,69.2703,69.3641,68300.0],["2024-04-05",69.4674,69.5331,68.9041,69.3735,62800.0],["2024-04-08",69.1576,69.6082,68.8572,69.1576,86100.0],["2024-04-09",69.2515,69.2515,68.125,68.8103,100900.0],["2024-04-10",68.7727,69.4298,68.294,68.6601,106000.0],["2024-04-11",69.0825,70.3404,69.0262,69.0919,64300.0],["2024-04-12",69.1294,69.1294,67.7307,67.834,65800.0],["2024-04-15",68.1344,68.8009,67.7307,67.9466,78400.0],["2024-04-16",67.9466,68.2001,66.9515,67.8903,85100.0],["2024-04-17",68.0311,68.3409,67.5148,67.6556,74200.0],["2024-04-18",68.0968,68.4536,67.3928,67.5524,78200.0],["2024-04-19",67.5523,68.5005,67.4491,68.4911,86400.0],["2024-04-22",68.4817,69.4674,68.2658,69.3641,81500.0],["2024-04-23",69.3735,70.3217,69.3641,69.7772,90000.0],["2024-04-24",70.0306,70.2747,69.1201,69.3829,82000.0],["2024-04-25",69.0731,69.8429,68.585,69.4486,39200.0],["2024-04-26",69.8053,71.1571,69.8053,70.6033,69100.0],["2024-04-29",71.3167,72.5183,70.6408,72.3681,112600.0],["2024-04-30",71.9081,72.1334,71.0445,71.8236,91600.0],["2024-05-01",71.6735,72.049,71.251,71.7016,54200.0],["2024-05-02",72.171,72.5559,71.8143,71.8612,53400.0],["2024-05-03",72.7906,73.9734,72.631,73.7293,124100.0],["2024-05-06",73.6918,75.2595,73.504,74.1236,97800.0],["2024-05-07",74.6775,75.2782,74.5085,75.2031,78200.0],["2024-05-08",75.0623,76.1701,75.0623,76.1419,94300.0],["2024-05-09",76.4798,77.8974,76.2639,77.8223,121600.0],["2024-05-10",77.9161,79.6434,77.0243,77.7472,190300.0],["2024-05-13",77.9161,78.7328,77.7378,78.1508,81100.0],["2024-05-14",78.3855,79.4932,77.5876,79.3994,120200.0],["2024-05-15",79.343,79.7936,78.3667,79.2116,86800.0],["2024-05-16",79.2961,80.5165,78.7235,80.0846,105800.0],["2024-05-17",80.3663,81.0609,79.6434,79.9344,118800.0],["2024-05-20",79.7936,80.9952,79.681,80.601,144500.0],["2024-05-21",80.2067,80.9577,79.972,80.9389,130200.0],["2024-05-22",80.7418,81.183,79.7936,80.9952,96700.0],["2024-05-23",81.2956,83.0323,81.2487,82.7976,159100.0],["2024-05-24",83.0792,85.3792,83.0792,85.0412,156900.0],["2024-05-28",82.3376,84.2902,81.6711,82.5629,256800.0],["2024-05-29",82.6099,85.98,82.6099,85.8767,147200.0],["2024-05-30",85.9424,88.9277,85.7829,88.3269,156800.0],["2024-05-31",89.1811,90.9835,88.8338,90.8427,150000.0],["2024-06-03",91.4059,92.232,90.1199,91.1243,166200.0],["2024-06-04",91.0586,91.4623,87.5289,87.8669,218900.0],["2024-06-05",88.4019,91.3778,88.1203,91.0774,137900.0],["2024-06-06",91.0492,91.4904,88.9652,89.5754,172900.0],["2024-06-07",89.3219,89.6411,88.0734,88.524,114800.0],["2024-06-10",88.6366,89.6223,88.0265,89.5003,134400.0],["2024-06-11",87.0957,87.569,85.5905,87.0578,171800.0],["2024-06-12",87.3986,87.4649,86.6413,87.001,73700.0],["2024-06-13",86.9821,87.4744,85.6851,87.4365,89800.0],["2024-06-14",86.575,86.6413,84.9088,85.4484,131400.0],["2024-06-17",85.3727,86.1395,84.3313,85.3348,111500.0],["2024-06-18",85.4958,85.9597,85.0508,85.155,60200.0],["2024-06-20",85.2023,87.7584,85.2023,86.8685,77900.0],["2024-06-21",86.7643,88.0424,86.5845,87.143,130800.0],["2024-06-24",87.569,88.6577,87.5596,88.3074,56100.0],["2024-06-25",88.2128,89.2068,88.0519,89.008,49200.0],["2024-06-26",88.9891,89.5855,88.2222,88.582,152300.0],["2024-06-27",88.9891,89.2447,86.8211,87.6069,66100.0],["2024-06-28",88.1465,88.3548,87.4081,87.4365,126500.0],["2024-07-01",88.866,88.866,86.3099,87.1146,136600.0],["2024-07-02",86.3194,87.1809,85.7514,86.5277,147800.0],["2024-07-03",86.8306,87.9004,86.8306,87.5596,39500.0],["2024-07-05",87.1904,87.3608,84.2935,84.8994,92600.0],["2024-07-08",84.729,84.729,82.8356,82.9586,227200.0],["2024-07-09",82.8072,83.2995,81.9173,82.2202,189400.0],["2024-07-10",82.3622,85.1455,82.2202,84.4639,89400.0],["2024-07-11",84.7952,85.6189,84.2367,84.5396,69800.0],["2024-07-12",84.7952,84.7952,82.5232,82.5989,87400.0],["2024-07-15",82.7314,83.9716,82.7314,82.9302,73300.0],["2024-07-16",83.2048,83.7823,82.6084,83.4131,51900.0],["2024-07-17",83.0628,83.7349,82.1445,82.5516,79500.0],["2024-07-18",82.7788,82.9397,80.6298,81.4913,90200.0],["2024-07-19",82.0404,82.0404,80.0712,80.4405,88700.0],["2024-07-22",80.0428,82.0688,79.986,81.6711,59000.0],["2024-07-23",81.7942,82.6368,81.4155,81.7469,31700.0],["2024-07-24",81.6427,81.6427,80.1659,80.1659,63800.0],["2024-07-25",80.1659,80.2227,78.9825,79.6168,112900.0],["2024-07-26",78.7364,79.702,78.0074,79.3707,108300.0],["2024-07-29",79.9766,81.9173,79.7872,80.4405,89400.0],["2024-07-30",80.4972,81.1315,79.8819,80.0428,51000.0],["2024-07-31",81.0747,81.8794,80.715,81.8794,66800.0],["2024-08-01",81.2925,81.6711,78.3956,79.3423,108400.0],["2024-08-02",78.7932,78.9257,76.5306,77.7518,118800.0],["2024-08-05",75.281,78.6323,73.4254,77.0229,193700.0],["2024-08-06",76.3981,77.9033,75.4135,76.4454,172900.0],["2024-08-07",76.7199,76.8903,75.7354,76.3981,69500.0],["2024-08-08",76.6821,77.0986,75.3946,76.8335,106200.0],["2024-08-09",76.7483,77.1459,76.0762,76.2182,102800.0],["2024-08-12",76.5211,78.0548,76.2182,77.8465,78500.0],["2024-08-13",78.2157,78.566,77.2974,77.8654,115300.0],["2024-08-14",78.2725,78.5944,77.0324,77.3732,111100.0],["2024-08-15",78.3483,78.5565,77.3164,77.6382,100100.0],["2024-08-16",77.6761,78.3293,77.2501,78.1778,101500.0],["2024-08-19",78.3199,81.2546,78.3199,79.7399,161400.0],["2024-08-20",79.5679,80.4663,78.8606,79.434,152700.0],["2024-08-21",79.8164,80.0648,78.4496,78.7172,80800.0],["2024-08-22",78.4974,78.7076,77.9717,78.0195,130500.0],["2024-08-23",78.2393,79.1378,77.6181,78.8606,106100.0],["2024-08-26",79.2907,80.0457,78.8988,78.9275,68500.0],["2024-08-27",78.6694,79.5296,78.1533,79.1378,71600.0],["2024-08-28",78.7077,78.7077,77.6085,78.3636,70900.0],["2024-08-29",78.3731,78.6025,77.6276,77.9335,51000.0],["2024-08-30",78.4687,78.7937,77.7806,78.4114,49900.0],["2024-09-03",78.096,78.3731,75.1618,75.955,127200.0],["2024-09-04",75.955,76.7674,75.4963,75.6588,127100.0],["2024-09-05",76.0028,76.3087,74.7603,75.4963,106700.0],["2024-09-06",74.8941,75.4963,73.1833,73.6612,165100.0],["2024-09-09",73.6899,74.5501,73.4318,73.6039,81800.0],["2024-09-10",73.6612,73.6612,71.4629,72.4378,103200.0],["2024-09-11",72.6385,75.5154,72.6385,74.9228,105200.0],["2024-09-12",75.3529,76.0124,74.7125,75.1904,59400.0],["2024-09-13",75.783,75.9264,74.9133,75.3529,53600.0],["2024-09-16",75.3242,76.5572,75.3147,76.5381,125100.0],["2024-09-17",76.7005,76.7579,76.1366,76.366,64000.0],["2024-09-18",76.366,77.5703,76.0984,76.5763,62400.0],["2024-09-19",77.4174,78.3731,76.8248,78.1151,123400.0],["2024-09-20",77.4747,78.1629,76.4712,77.1689,110600.0],["2024-09-23",77.5703,78.6312,77.4652,78.3922,75800.0],["2024-09-24",78.851,81.2405,78.6885,80.7148,263600.0],["2024-09-25",80.7052,82.9608,80.7052,81.575,140100.0],["2024-09-26",82.1675,82.3014,81.336,81.8713,98800.0],["2024-09-27",81.9955,83.2571,81.8044,82.1771,73200.0],["2024-09-30",82.3874,83.3623,82.1962,82.9035,91700.0],["2024-10-01",82.5499,83.5725,81.8043,83.0086,81000.0],["2024-10-02",83.3718,84.4423,83.3718,83.9166,77300.0],["2024-10-03",83.6681,84.5474,83.4196,83.4196,81600.0],["2024-10-04",83.1424,83.5247,82.1962,82.7792,122300.0],["2024-10-07",82.8939,84.4709,82.569,83.066,66200.0],["2024-10-08",83.066,83.6585,82.0529,82.1293,104800.0],["2024-10-09",81.8904,82.7697,81.2404,81.7661,318700.0],["2024-10-10",82.072,84.1651,81.8904,83.2093,103300.0],["2024-10-11",83.4196,83.7446,82.7697,83.1138,72200.0],["2024-10-14",82.7601,82.7601,81.2596,81.4698,78000.0],["2024-10-15",81.0493,81.0493,78.7554,78.8223,180400.0],["2024-10-16",79.348,80.1891,78.8128,79.8833,125800.0],["2024-10-17",79.6252,79.6921,78.8128,79.4436,54800.0],["2024-10-18",80.084,80.9346,79.5201,80.6861,97700.0],["2024-10-21",80.428,81.8617,80.084,81.5272,131900.0],["2024-10-22",81.6132,81.9955,81.2882,81.5081,87100.0],["2024-10-23",81.2309,81.9382,77.943,78.2298,92800.0],["2024-10-24",78.7746,78.7746,77.6659,78.4496,106300.0],["2024-10-25",79.0613,80.3134,78.7841,79.176,72600.0],["2024-10-28",79.1856,79.9119,78.2298,78.2967,80500.0],["2024-10-29",77.8475,78.354,77.2071,77.5225,57900.0],["2024-10-30",76.9299,78.4496,76.1175,76.4998,107800.0],["2024-10-31",76.777,78.5069,76.5763,78.3827,75700.0],["2024-11-01",78.8988,80.0553,78.1533,78.3253,83700.0],["2024-11-04",78.3253,78.9275,77.7423,78.1342,73700.0],["2024-11-05",77.9622,79.3289,77.9622,78.8893,51700.0],["2024-11-06",78.6025,78.6025,76.777,78.4687,100100.0],["2024-11-07",78.593,79.9693,78.0291,79.3002,90500.0],["2024-11-08",79.1091,79.1091,77.9335,78.3349,94000.0],["2024-11-11",77.9908,78.5739,77.2262,77.5225,139500.0],["2024-11-12",76.8057,80.0266,76.7005,79.0326,199100.0],["2024-11-13",78.9848,82.3587,78.9848,82.2249,242700.0],["2024-11-14",82.8653,85.4458,81.25,82.1102,259500.0],["2024-11-15",82.3587,82.6741,80.8964,81.9668,104000.0],["2024-11-18",82.1962,83.5152,82.1962,82.569,155300.0],["2024-11-19",82.1962,82.6359,81.7183,82.5116,85400.0],["2024-11-20",82.6932,83.6012,80.9155,81.5941,118800.0],["2024-11-21",81.0397,81.1353,79.348,80.8677,103200.0],["2024-11-22",80.5619,82.3778,80.2847,82.1102,82700.0],["2024-11-25",81.8303,82.226,78.0269,78.0559,253700.0],["2024-11-26",78.191,78.9343,76.0383,76.4727,198000.0],["2024-11-27",76.4727,77.1098,75.5364,76.27,146600.0],["2024-11-29",76.5403,77.3898,76.4631,76.6272,44300.0],["2024-12-02",76.743,78.2393,76.6754,77.5539,182000.0],["2024-12-03",78.0365,80.836,78.0365,79.1756,176100.0],["2024-12-04",79.5424,79.9575,77.3898,77.9497,121100.0],["2024-12-05",78.191,79.639,78.191,78.3358,96200.0],["2024-12-06",78.0752,78.9633,77.9207,78.5482,245500.0],["2024-12-09",78.5964,79.6486,78.0945,79.1467,158100.0],["2024-12-10",79.1563,79.7838,78.5578,79.3011,126700.0],["2024-12-11",79.4073,79.5714,75.7391,76.1156,203700.0],["2024-12-12",75.9032,76.8009,75.2275,76.2121,65700.0],["2024-12-13",76.6079,76.6079,75.295,76.4631,78700.0],["2024-12-16",76.4727,76.9071,75.1406,75.4205,148400.0],["2024-12-17",75.0634,75.4495,74.0112,74.6193,109300.0],["2024-12-18",74.8703,75.4495,74.0305,74.2621,90800.0],["2024-12-19",74.8606,75.2854,73.7988,73.9339,74500.0],["2024-12-20",73.4223,74.8896,72.901,73.7505,130600.0],["2024-12-23",73.847,76.9071,73.847,76.6658,240900.0],["2024-12-24",76.7913,78.1234,76.6561,77.0712,79100.0],["2024-12-26",77.0712,77.3222,76.2893,76.4631,66100.0],["2024-12-27",76.27,76.9843,75.8549,76.1735,73200.0],["2024-12-30",75.9515,76.2314,75.295,76.1059,74500.0],["2024-12-31",76.1059,77.3608,75.9901,77.2933,122000.0],["2025-01-02",77.969,80.4112,77.94,80.0251,133500.0],["2025-01-03",80.2085,80.2085,78.4323,78.7123,94200.0],["2025-01-06",79.1177,79.8417,76.4534,76.7237,98200.0],["2025-01-07",77.2739,78.0462,76.9264,77.689,106100.0],["2025-01-08",77.5829,77.6697,76.4438,76.9747,99000.0],["2025-01-10",76.9747,76.9747,74.6869,75.4977,156800.0],["2025-01-13",75.4978,76.2507,74.8124,75.5846,105600.0],["2025-01-14",75.7777,77.7856,75.5846,77.1581,155100.0],["2025-01-15",78.3744,78.6737,76.743,77.3319,103800.0],["2025-01-16",77.023,77.467,75.1599,75.2468,147300.0],["2025-01-17",74.8896,76.6368,74.7641,74.7738,153100.0],["2025-01-21",74.7641,75.2275,74.0112,74.4938,148900.0],["2025-01-22",74.156,74.571,73.7505,74.0498,120700.0],["2025-01-23",74.2042,76.0673,74.2042,74.8606,86400.0],["2025-01-24",74.9379,75.6812,74.0691,74.7738,76500.0],["2025-01-27",74.5903,76.1252,74.5324,75.1213,80800.0],["2025-01-28",74.9958,75.4205,73.9919,74.7351,81600.0],["2025-01-29",74.9089,76.0576,74.4552,76.0576,66800.0],["2025-01-30",76.6175,77.1002,76.0383,77.0616,81100.0],["2025-01-31",77.2257,78.0172,76.3183,76.4824,82900.0],["2025-02-03",75.6522,76.019,74.378,75.7584,127200.0],["2025-02-04",75.768,78.4227,75.6522,77.3705,73700.0],["2025-02-05",77.1967,77.6118,76.743,77.023,82300.0],["2025-02-06",77.0133,77.4187,76.3279,76.8395,98400.0],["2025-02-07",76.9168,77.689,76.5982,77.2546,114500.0],["2025-02-10",77.467,78.8088,76.4438,78.1427,155800.0],["2025-02-11",78.7798,81.2704,78.6736,81.2318,268800.0],["2025-02-12",80.6719,80.9325,79.359,80.0251,123600.0],["2025-02-13",79.6969,80.9422,79.1467,79.6583,109300.0],["2025-02-14",80.1313,81.1063,79.2818,81.058,93100.0],["2025-02-18",81.0483,82.757,80.7491,81.8013,187100.0],["2025-02-19",81.6082,81.7337,80.7781,80.8649,69700.0],["2025-02-20",80.8939,82.7666,80.8939,82.757,86300.0],["2025-02-21",83.0079,83.5968,81.5503,81.782,105300.0],["2025-02-24",81.9185,82.5328,80.4168,80.6119,85200.0],["2025-02-25",80.5729,81.2652,79.4808,79.7733,135600.0],["2025-02-26",80.1146,80.5924,79.4222,79.7245,65900.0],["2025-02-27",79.3345,79.627,77.3258,77.5305,126300.0],["2025-02-28",77.6085,78.3594,75.7753,76.6627,76300.0],["2025-03-03",77.1502,77.355,74.8978,75.2878,111900.0],["2025-03-04",74.1079,76.0289,73.1816,75.4926,107600.0],["2025-03-05",76.0289,77.16,75.1025,76.4092,92200.0],["2025-03-06",76.6822,77.5988,76.4579,77.4233,58700.0],["2025-03-07",77.1795,79.0907,77.0625,78.6909,78900.0],["2025-03-10",78.6909,78.7494,77.316,77.9791,122900.0],["2025-03-11",77.9693,78.8469,77.0332,78.3691,50500.0],["2025-03-12",78.9542,79.1492,77.7158,78.8567,62100.0],["2025-03-13",79.12,79.471,76.5457,76.7895,81300.0],["2025-03-14",76.7895,77.6378,75.6388,77.6183,77400.0],["2025-03-17",77.9108,79.276,77.6183,78.0181,88900.0],["2025-03-18",78.5446,78.9249,77.5988,78.7884,47400.0],["2025-03-19",79.1687,80.1536,78.0668,79.9488,68100.0],["2025-03-20",79.7148,81.7137,79.4515,81.587,101300.0],["2025-03-21",81.0312,81.2652,78.9347,79.2565,105100.0],["2025-03-24",79.2565,80.4363,78.9834,79.12,69600.0],["2025-03-25",79.627,79.9,78.6129,78.7884,59800.0],["2025-03-26",78.4959,79.354,78.2619,78.5641,33500.0],["2025-03-27",78.2229,78.9834,76.3117,77.1015,142400.0],["2025-03-28",77.238,77.6281,75.8826,77.3453,102000.0],["2025-03-31",76.4677,76.4677,74.7515,76.0874,67600.0],["2025-04-01",76.4579,77.9791,75.5608,77.5598,77400.0],["2025-04-02",77.1112,77.9596,77.1112,77.5793,41700.0],["2025-04-03",75.7656,75.7656,71.4556,71.7384,158600.0],["2025-04-04",69.3202,70.1685,66.0633,67.565,223700.0],["2025-04-07",65.5563,70.4318,63.9863,67.2237,166100.0],["2025-04-08",69.0179,69.2226,64.0351,64.8152,174600.0],["2025-04-09",64.4934,70.7243,63.7718,70.0905,164500.0],["2025-04-10",69.72,70.6951,66.5801,67.2042,156500.0],["2025-04-11",68.2183,72.5478,68.2183,71.6214,149300.0],["2025-04-14",74.2639,76.0581,73.5911,75.3658,164500.0],["2025-04-15",75.044,75.161,73.7081,73.7081,73900.0],["2025-04-16",73.7081,75.0928,73.5814,74.1372,76800.0],["2025-04-17",74.966,75.7461,74.5565,74.8002,77200.0],["2025-04-21",74.6637,75.4243,73.2401,74.1372,85400.0],["2025-04-22",74.7125,75.2683,73.6691,74.1567,110200.0],["2025-04-23",75.4243,78.2131,74.888,77.5403,128400.0],["2025-04-24",77.4915,78.5641,76.965,78.4569,55100.0],["2025-04-25",77.8621,79.5002,77.5988,78.4569,75800.0],["2025-04-28",78.4276,79.0907,77.7158,77.9693,68800.0],["2025-04-29",77.8133,78.7982,77.8133,78.4666,61600.0],["2025-04-30",77.6963,79.3442,77.6963,79.1005,40300.0],["2025-05-01",79.4125,79.471,77.5013,78.3594,63600.0],["2025-05-02",79.471,80.7191,78.8079,80.4168,54000.0],["2025-05-05",79.7635,80.9532,79.1297,79.9781,45900.0],["2025-05-06",80.0073,80.5631,78.7202,78.7592,67900.0],["2025-05-07",78.7007,79.3247,78.2911,78.7494,36800.0],["2025-05-08",79.5198,81.6747,79.4417,81.4992,61100.0],["2025-05-09",81.704,81.9088,80.6021,81.1677,45100.0],["2025-05-12",83.6054,85.9749,83.4299,84.9901,194400.0],["2025-05-13",84.9803,87.2718,84.9803,86.5893,137000.0],["2025-05-14",82.6011,86.4722,82.4451,83.4299,138100.0],["2025-05-15",82.9521,84.093,82.5426,83.4787,91900.0],["2025-05-16",83.9175,84.5903,83.1959,84.4148,58200.0],["2025-05-19",84.3855,85.3021,83.9175,84.678,47500.0],["2025-05-20",84.5513,84.5513,82.5036,82.9619,46500.0],["2025-05-21",82.8839,83.6152,82.4548,82.6206,67400.0],["2025-05-22",81.9087,82.3963,80.7874,81.548,73800.0],["2025-05-23",80.6899,82.5426,80.6899,82.5426,64500.0],["2025-05-27",82.976,84.0398,82.4145,82.9169,66500.0],["2025-05-28",82.6903,83.1336,82.1387,82.385,51400.0],["2025-05-29",82.9169,83.7147,82.2077,83.0646,79800.0],["2025-05-30",82.9858,84.6012,82.5426,84.0201,97000.0],["2025-06-02",84.2663,84.5914,83.2912,84.1481,164200.0],["2025-06-03",83.4389,83.5965,81.6364,82.9464,75900.0],["2025-06-04",83.4291,85.2809,83.104,83.6162,60800.0],["2025-06-05",83.8231,85.2021,83.3207,84.483,154600.0],["2025-06-06",84.9066,85.9408,83.4094,85.5665,89900.0],["2025-06-09",85.399,85.6847,84.6406,84.7096,109500.0],["2025-06-10",84.7096,84.9952,83.5867,84.0102,97000.0],["2025-06-11",84.5323,85.537,83.7837,84.4141,111400.0],["2025-06-12",84.4141,85.7931,84.1777,85.4483,80000.0],["2025-06-13",85.5567,88.0979,84.8179,87.8517,87600.0],["2025-06-16",88.1866,88.9253,84.2959,84.8869,230400.0],["2025-06-17",84.9263,85.8128,84.1974,85.2021,123000.0],["2025-06-18",85.4779,86.9652,85.3794,86.4333,73200.0],["2025-06-20",86.5318,86.5909,84.8672,85.9901,138300.0],["2025-06-23",86.0492,86.128,84.3353,84.6702,100800.0],["2025-06-24",84.4732,85.5173,83.2321,84.4141,116800.0],["2025-06-25",84.6505,86.3053,84.6111,85.7635,119900.0],["2025-06-26",86.2068,86.9455,84.5717,85.5665,64400.0],["2025-06-27",85.9408,87.4676,85.8029,86.1674,100800.0],["2025-06-30",85.7143,86.1772,84.8376,84.946,85200.0],["2025-07-01",84.946,85.7143,84.1974,84.5618,87800.0],["2025-07-02",85.0937,85.1725,84.089,85.0937,100800.0],["2025-07-03",85.5764,86.7978,85.0445,86.453,55900.0],["2025-07-07",86.1772,89.1814,86.1772,87.9305,106200.0],["2025-07-08",88.0191,89.5853,87.5168,88.2161,108500.0],["2025-07-09",88.3639,88.7086,85.1824,86.0294,174900.0],["2025-07-10",86.0295,88.3836,85.5665,87.6842,80600.0],["2025-07-11",87.6547,89.0435,87.6547,88.6692,53900.0],["2025-07-14",88.6298,88.6298,87.1622,88.0093,62000.0],["2025-07-15",87.9305,88.3245,87.0735,87.1228,46800.0],["2025-07-16",87.2509,87.5464,85.8719,87.0933,70900.0],["2025-07-17",87.0243,89.5557,87.0243,89.2208,100600.0],["2025-07-18",89.6345,89.6345,88.1275,88.5412,34300.0],["2025-07-21",88.8958,88.8958,87.369,87.9108,44100.0],["2025-07-22",88.5215,89.0829,88.1275,88.7677,33000.0],["2025-07-23",89.142,91.2499,88.6594,90.787,74400.0],["2025-07-24",90.7279,91.112,90.4324,90.8362,33100.0],["2025-07-25",90.7082,91.0529,90.2846,90.8559,50000.0],["2025-07-28",90.8559,91.8212,90.2649,91.8015,57200.0],["2025-07-29",91.3189,92.5698,90.8756,92.5698,50400.0],["2025-07-30",92.2842,92.5895,89.8808,90.6688,61000.0],["2025-07-31",90.0384,91.8705,90.0384,90.4324,52700.0],["2025-08-01",90.5604,90.5604,88.7283,89.8414,56800.0],["2025-08-04",89.7921,91.0135,89.5754,90.9544,51600.0],["2025-08-05",89.142,91.7129,88.6495,91.4272,103100.0],["2025-08-06",91.9591,95.0225,91.7523,93.6435,156900.0],["2025-08-07",93.9882,94.2542,92.4812,92.885,55600.0],["2025-08-08",93.5351,94.9535,92.8949,93.2101,48100.0],["2025-08-11",92.6979,94.5004,92.3531,93.3086,54800.0],["2025-08-12",93.7617,94.5595,92.8752,93.082,51500.0],["2025-08-13",92.7865,93.5056,92.5304,92.5698,71400.0],["2025-08-14",92.5895,92.5895,91.6045,91.7326,57800.0],["2025-08-15",91.5454,92.1463,91.1908,91.1908,38600.0],["2025-08-18",91.181,92.8653,90.127,92.688,59800.0],["2025-08-19",91.7621,92.5698,90.2846,90.6491,57700.0],["2025-08-20",89.9891,92.097,89.9891,90.7476,57300.0],["2025-08-21",91.1416,91.5356,90.1861,91.2893,51400.0],["2025-08-22",91.2893,93.4465,91.2696,92.1463,148400.0],["2025-08-25",92.1758,92.1758,90.9249,91.0825,97300.0],["2025-08-26",90.6392,91.2499,90.3437,90.4324,112700.0],["2025-08-27",90.6589,91.1317,90.127,90.6589,71900.0],["2025-08-28",90.6589,91.0825,89.5754,90.5703,61500.0],["2025-08-29",90.6195,91.0529,89.8315,90.59,62100.0],["2025-09-02",90.3733,91.2598,89.3489,90.8658,66300.0],["2025-09-03",91.0037,93.3381,90.9446,93.2593,72600.0],["2025-09-04",93.3283,94.0473,91.5159,92.5304,96400.0],["2025-09-05",92.363,94.0276,92.294,94.0276,55900.0],["2025-09-08",94.0276,94.5595,93.3874,94.333,67000.0],["2025-09-09",93.8011,94.9634,93.6632,94.6974,57800.0],["2025-09-10",94.2246,94.3527,91.8902,92.4516,98100.0],["2025-09-11",92.1857,93.7124,91.7326,93.3775,68700.0],["2025-09-12",93.348,94.3428,92.8062,93.2101,58700.0],["2025-09-15",93.3283,94.5595,93.2396,93.5844,68800.0],["2025-09-16",94.067,94.067,92.5994,93.2298,58600.0],["2025-09-17",93.0919,94.0867,92.7767,93.5056,41800.0],["2025-09-18",93.5056,93.7814,92.5895,93.0328,53700.0],["2025-09-19",92.9835,92.9835,90.1073,91.2105,167300.0],["2025-09-22",91.1514,91.8606,91.0628,91.3287,41400.0],["2025-09-23",91.8311,92.5403,91.0234,91.2696,49800.0],["2025-09-24",91.4075,92.491,90.9643,91.6242,67500.0],["2025-09-25",91.703,92.1857,90.6589,91.5553,57300.0],["2025-09-26",91.6932,91.8902,90.2452,90.5703,57700.0],["2025-09-29",90.5407,90.7279,88.3934,88.6988,89100.0],["2025-09-30",88.1275,89.1814,87.8911,88.4624,69700.0],["2025-10-01",88.3836,88.8268,87.8123,88.0191,76100.0],["2025-10-02",87.8024,88.8465,87.1327,87.1327,61200.0],["2025-10-03",87.2509,88.0191,87.0637,87.4971,50500.0],["2025-10-06",87.3789,87.763,86.6205,87.2016,68900.0],["2025-10-07",87.172,87.4971,83.8625,86.0393,105300.0],["2025-10-08",86.0393,87.113,85.1331,85.6355,88900.0],["2025-10-09",85.7832,85.8915,83.9413,84.0299,72000.0],["2025-10-10",83.7246,84.6505,82.3062,82.9267,101700.0],["2025-10-13",83.1828,84.8278,82.779,83.3404,81000.0],["2025-10-14",82.5623,83.5079,82.4145,82.7888,69400.0],["2025-10-15",82.7888,85.1725,82.7888,84.5717,110300.0],["2025-10-16",84.8081,86.0492,84.3156,84.7687,59100.0],["2025-10-17",85.1331,85.9605,84.5815,85.4976,35600.0],["2025-10-20",85.537,86.453,84.68,84.8672,54300.0],["2025-10-21",84.7096,85.5173,84.0299,84.6505,44500.0],["2025-10-22",84.9361,85.5468,84.3156,85.2907,44600.0],["2025-10-23",85.5271,86.6796,85.4483,85.9507,61200.0],["2025-10-24",86.5121,86.6796,85.5173,86.256,41200.0],["2025-10-27",86.7781,87.4774,86.3053,86.7485,58300.0],["2025-10-28",87.0341,88.5904,87.0341,87.7729,58500.0],["2025-10-29",87.9994,89.0337,87.9108,88.6988,63200.0],["2025-10-30",88.1669,88.7579,87.4774,88.6101,37300.0],["2025-10-31",88.8958,90.0581,88.157,89.6444,69200.0],["2025-11-03",89.9103,90.8165,89.3292,89.5951,86100.0],["2025-11-04",88.9647,89.4868,87.9797,88.2555,103600.0],["2025-11-05",87.7926,91.0135,87.7335,90.4816,73600.0],["2025-11-06",90.4816,91.8015,89.9694,91.0529,58700.0],["2025-11-07",91.112,91.6242,90.1073,90.59,41300.0],["2025-11-10",90.9741,93.5745,90.9741,93.2298,86700.0],["2025-11-11",93.2298,93.5844,92.2842,92.9934,53700.0],["2025-11-12",92.7964,93.9193,92.4615,93.8208,71100.0],["2025-11-13",93.4268,94.7171,93.2495,93.5844,70900.0],["2025-11-14",92.8062,93.5745,91.8409,93.1904,49300.0],["2025-11-17",93.082,94.5497,92.9934,93.8208,72800.0],["2025-11-18",92.7964,95.8006,92.6782,94.9437,153000.0],["2025-11-19",94.0375,95.1308,93.0229,93.1116,78400.0],["2025-11-20",93.4563,94.9437,91.4371,91.6045,134400.0],["2025-11-21",91.9,93.4366,91.112,92.0281,167500.0],["2025-11-24",92.294,95.4361,92.294,95.3179,85700.0],["2025-11-25",95.5445,96.1848,94.7762,95.5741,86200.0],["2025-11-26",96.037,96.9432,95.6627,95.8794,129100.0],["2025-11-28",96.037,96.6083,95.5445,96.3325,38800.0],["2025-12-01",96.3325,97.0122,95.3081,95.84,94300.0],["2025-12-02",95.0717,95.3179,93.6238,95.1308,44600.0],["2025-12-03",95.1801,98.0661,95.1308,97.0417,111300.0],["2025-12-04",97.3273,97.9282,95.1899,96.2734,68300.0],["2025-12-05",96.1946,97.2288,95.7317,96.5984,51400.0],["2025-12-08",97.1993,98.4995,95.7415,95.9877,65100.0],["2025-12-09",95.9878,96.2537,94.067,94.4906,63000.0],["2025-12-10",94.4906,94.7565,93.0919,93.673,49800.0],["2025-12-11",92.6683,93.673,92.2842,92.6092,103700.0],["2025-12-12",93.0032,93.6238,91.3878,92.5009,120400.0],["2025-12-15",92.1955,93.5745,92.097,93.2987,58800.0],["2025-12-16",92.6092,93.7124,92.6092,93.1411,49500.0],["2025-12-17",93.6435,94.067,92.0478,92.4319,36700.0],["2025-12-18",92.3433,93.7026,92.1758,92.3236,54100.0],["2025-12-19",92.097,93.2101,90.6392,90.8067,113500.0],["2025-12-22",90.7377,93.8405,90.7377,93.0525,123200.0],["2025-12-23",93.4465,93.9685,92.8358,93.4268,55200.0],["2025-12-24",93.5745,93.7124,92.7077,93.2495,24200.0],["2025-12-26",92.7767,93.348,92.2448,93.2889,67700.0],["2025-12-29",93.2002,94.0375,92.5698,93.6435,26400.0],["2025-12-30",93.742,93.742,92.3728,92.56,56700.0],["2025-12-31",92.2546,93.1214,92.2546,92.7668,66900.0],["2026-01-02",92.7865,94.3133,91.9394,93.8208,98700.0],["2026-01-05",93.5844,94.5595,92.5895,92.9047,62800.0],["2026-01-06",93.0919,95.446,92.8555,94.4512,58200.0],["2026-01-07",94.6974,97.1599,94.5595,96.7561,99000.0],["2026-01-08",97.1698,97.7607,96.6083,97.3471,69400.0],["2026-01-09",96.9826,97.2486,96.3522,97.2486,70000.0],["2026-01-12",97.2486,100.6665,96.9629,99.0511,118000.0],["2026-01-13",99.4648,100.4498,98.2631,98.6669,81000.0],["2026-01-14",98.8147,100.0952,98.8147,99.0511,67700.0],["2026-01-15",98.992,100.1937,97.7607,99.8982,57500.0],["2026-01-16",99.4845,99.7898,97.7312,97.8691,57200.0],["2026-01-20",97.9183,98.8442,96.9333,97.8297,91600.0],["2026-01-21",98.401,99.6815,98.204,99.1003,93000.0],["2026-01-22",99.4746,100.0755,98.4995,99.3072,74300.0],["2026-01-23",99.9277,100.696,98.9526,99.1988,108200.0],["2026-01-26",99.8982,100.9029,98.6374,99.8292,75400.0],["2026-01-27",100.4695,101.4545,100.0459,100.8635,67100.0],["2026-01-28",101.6515,102.3114,100.8832,101.4545,80700.0],["2026-01-29",101.9765,103.257,100.7945,103.1684,65700.0],["2026-01-30",102.3508,102.4986,101.0506,101.8977,53300.0],["2026-02-02",101.1393,102.7941,100.1937,102.2523,68200.0],["2026-02-03",102.7547,102.7547,99.583,100.9521,91200.0],["2026-02-04",101.0408,101.7007,98.4896,99.4648,88000.0],["2026-02-05",99.1397,100.4399,98.4995,98.9526,62800.0],["2026-02-06",98.8639,100.8339,98.8639,100.5483,84400.0],["2026-02-09",100.4399,102.469,99.4845,101.4545,114500.0],["2026-02-10",103.6215,105.9854,102.0258,103.3851,111800.0],["2026-02-11",104.1238,105.0891,103.1487,104.6853,96700.0],["2026-02-12",105.0005,105.3945,102.144,103.5427,59100.0],["2026-02-13",103.4245,106.5075,103.4245,106.4287,95600.0],["2026-02-17",106.3696,107.2364,104.9118,105.6998,64300.0],["2026-02-18",105.8771,106.8424,105.4536,106.3794,117200.0],["2026-02-19",105.6998,107.0788,105.3846,106.0741,44700.0],["2026-02-20",105.887,108.3297,105.887,108.3297,96500.0],["2026-02-23",108.5482,108.5482,105.9264,107.8133,109000.0],["2026-02-24",107.853,111.1502,107.4955,110.8026,163000.0],["2026-02-25",111.1601,113.4443,109.5215,113.4443,110000.0],["2026-02-26",113.3748,116.0463,112.2625,115.7583,111600.0],["2026-02-27",115.6192,117.6353,115.4008,117.1387,80100.0],["2026-03-02",117.8339,118.0127,114.209,117.4665,122200.0],["2026-03-03",114.1693,115.371,110.8821,114.3977,151000.0],["2026-03-04",114.1395,115.4703,110.3756,112.4413,143600.0],["2026-03-05",112.4512,112.4512,109.2434,110.2862,129100.0],["2026-03-06",109.9684,110.9019,107.4558,109.164,126700.0],["2026-03-09",108.7469,111.8057,107.4558,111.4779,90000.0],["2026-03-10",111.7858,113.8912,110.5841,112.0142,61300.0],["2026-03-11",111.7262,114.3083,111.7163,112.7491,95900.0],["2026-03-12",112.2228,112.2228,107.565,108.2006,98900.0],["2026-03-13",108.1708,108.1708,105.5391,106.2938,84500.0],["2026-03-16",107.426,110.5444,106.5918,109.9485,81700.0],["2026-03-17",110.7033,111.7262,109.8393,110.6934,59300.0],["2026-03-18",111.0509,113.3649,111.0509,113.1265,82400.0],["2026-03-19",112.054,113.633,110.8622,113.0471,77500.0],["2026-03-20",113.8714,113.8714,110.1174,110.9317,80400.0],["2026-03-23",110.8125,113.9409,110.0379,113.3053,86400.0],["2026-03-24",113.4245,116.096,112.8683,115.3015,63000.0],["2026-03-25",114.7453,114.7453,111.8851,112.4115,64800.0],["2026-03-26",112.7988,113.5834,111.5077,111.5872,66600.0],["2026-03-27",110.5643,111.7461,109.2434,109.9783,53500.0],["2026-03-30",110.9615,110.9913,107.7935,109.0349,57000.0],["2026-03-31",109.9287,112.2228,109.9287,111.8652,70900.0],["2026-04-01",111.895,114.1991,111.895,113.3649,48500.0],["2026-04-02",112.7193,115.4206,112.4711,114.6361,52200.0],["2026-04-06",114.6361,116.2449,114.5665,115.8477,42400.0],["2026-04-07",114.6162,116.0264,113.4046,114.4672,68000.0],["2026-04-08",115.8278,116.6024,112.6796,116.4237,66000.0],["2026-04-09",116.9302,117.1586,114.5169,115.6292,83000.0],["2026-04-10",115.9172,115.9172,113.921,114.2289,57800.0],["2026-04-13",114.4176,116.7911,114.4176,115.5299,70400.0],["2026-04-14",115.4802,118.0822,114.9737,117.5956,173100.0],["2026-04-15",117.8439,119.1746,114.5765,115.4504,53300.0],["2026-04-16",115.6987,118.827,115.6987,117.963,100400.0],["2026-04-17",117.963,118.1517,116.4237,116.9898,92500.0],["2026-04-20",116.662,117.8339,115.2915,116.8805,38300.0],["2026-04-21",117.1884,117.1884,113.782,114.2289,57400.0],["2026-04-22",115.0035,116.8805,114.6559,116.8408,38100.0],["2026-04-23",117.1685,118.1716,116.1953,116.7216,36700.0],["2026-04-24",116.2747,117.2778,115.5696,116.5726,43200.0],["2026-04-27",116.9798,119.8698,116.9798,119.552,52600.0],["2026-04-28",120.0684,120.3763,118.7873,120.3068,39100.0],["2026-04-29",120.1677,121.3098,118.1815,118.9959,59900.0],["2026-04-30",122.7896,123.0776,118.9959,119.5818,100100.0],["2026-05-01",119.562,119.562,116.384,118.9462,149500.0],["2026-05-04",119.0555,123.594,119.0555,122.5016,173700.0],["2026-05-05",123.1769,127.5268,122.1639,126.633,136600.0],["2026-05-06",127.4275,130.8736,125.8484,129.8805,153600.0],["2026-05-07",130.6551,131.7873,129.7911,131.3602,113500.0],["2026-05-08",132.2342,134.28,131.9363,133.704,97100.0],["2026-05-11",134.0715,134.131,130.4664,132.4229,92800.0],["2026-05-12",125.471,132.9194,125.471,131.9164,116200.0],["2026-05-13",131.9859,133.6742,129.225,131.4893,113500.0],["2026-05-14",132.4626,133.2571,127.8942,131.9958,96700.0],["2026-05-15",131.3007,132.413,127.9439,129.2846,88800.0],["2026-05-18",129.1853,131.8866,127.9638,131.1715,107200.0],["2026-05-19",130.4267,131.4397,128.1823,128.9172,79900.0],["2026-05-20",129.662,133.0783,129.662,131.9065,113800.0],["2026-05-21",132.2342,133.853,129.0562,131.7674,106800.0],["2026-05-22",131.2212,131.976,129.0959,129.95,94200.0],["2026-05-26",130.19,132.45,128.55,129.45,74300.0],["2026-05-27",129.31,130.94,127.52,127.52,104300.0],["2026-05-28",127.51,127.71,124.51,125.92,64600.0],["2026-05-29",125.56,126.83,122.57,125.21,167600.0],["2026-06-01",124.57,129.93,124.03,128.58,57400.0],["2026-06-02",129.27,130.26,126.13,128.8,77900.0],["2026-06-03",128.33,130.76,127.99,128.37,81700.0],["2026-06-04",127.91,130.57,127.91,129.95,114200.0],["2026-06-05",129.78,131.18,128.66,129.17,104900.0],["2026-06-08",129.82,129.86,127.8,129.35,47400.0],["2026-06-09",130.16,130.7,127.17,130.34,71400.0],["2026-06-10",130.51,131.44,128.38,128.6,47700.0],["2026-06-11",129.88,131.11,129.42,130.07,62100.0],["2026-06-12",130.92,132.5,129.26,131.3,65000.0],["2026-06-15",131.58,132.76,129.52,131.31,70200.0],["2026-06-16",131.73,131.73,128.3,129.56,69900.0],["2026-06-17",128.27,129.69,124.37,126.66,89400.0],["2026-06-18",126.5,126.6,124.21,125.95,73700.0],["2026-06-22",125.9,128.58,124.59,127.39,102100.0],["2026-06-23",127.0,128.9,124.61,127.5,120900.0],["2026-06-24",127.33,128.8,124.96,125.29,132500.0],["2026-06-25",126.08,126.08,123.69,124.38,90700.0],["2026-06-26",124.02,124.49,122.0,123.02,92400.0],["2026-06-29",122.41,123.9,120.0,122.76,77400.0],["2026-06-30",122.23,122.76,121.03,122.37,104900.0],["2026-07-01",121.73,124.74,121.49,123.18,54200.0],["2026-07-02",124.37,125.25,121.95,122.32,97300.0],["2026-07-06",122.58,126.1599,122.58,125.34,78886.555125],["2026-07-07",125.15,126,124.39,124.9,68911.136703],["2026-07-08",125.69,127.645,124.85,127.46,82411.254795],["2026-07-09",127.38,127.6,124.25,127.33,122998.228396],["2026-07-10",127.6,128.9,126.82,128.39,89212.792208],["2026-07-13",129,131.4493,128.685,129.35,64831.801166],["2026-07-14",130.51,130.53,129.12,129.59,67040.810639],["2026-07-15",130.31,130.31,128,129.5,138068.239146],["2026-07-16",129.5,131.82,126.1204,130.53,151704.162068],["2026-07-17",129.43,129.43,124.6,125.87,122440.327141],["2026-07-20",127,130.62,126.21,127.77,98319.022016],["2026-07-21",127.72,131.71,127,131.46,82151.688571],["2026-07-22",132.4,133.05,131.58,132.19,90422.489333],["2026-07-23",132,138.19,131.74,137.44,171535.703242],["2026-07-24",137.44,140.655,137.44,140.22,138690.058137],["2026-07-27",139.59,141.99,137.79,140.31,170515.443178],["2026-07-28",140.73,140.73,138.23,140.41,106121.657604],["2026-07-29",140.66,141.2085,137.97,138.6,105364.138025],["2026-07-30",138.74,143.15,138.04,142.07,122321.449912],["2026-07-31",142.47,143.4799,140.45,141.63,89968.177323],["2026-08-03",142,143.48,140.5,142.08,107800.833175],["2026-08-04",142,142,135.5,138.72,200368.968391],["2026-08-05",139.17,141,137.23,138.62,130846.116283],["2026-08-06",142.07,145.3051,140.43,143.15,171397.020549],["2026-08-07",143.19,143.98,138.3501,140.72,98798.033244],["2026-08-10",140.76,141.2,138.8001,139.1,18411.55486],["2026-08-11",138.95,140.275,134.12,135.02,168177.637067],["2026-08-12",135.02,139.81,134,139.81,132682.817323],["2026-08-13",139.42,143.14,139.42,140.37,197751.048243],["2026-08-14",141.5,142.45,140.095,141.92,94985.341892]]}