{"t":"ECHO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-01-02",28.363,29.9838,25.4052,26.41,2288823.0],["2008-01-03",26.1102,29.9838,26.1102,28.7682,1495608.0],["2008-01-04",28.363,28.6224,26.3047,28.5656,1491783.0],["2008-01-07",29.53,29.9757,26.9692,27.342,975971.0],["2008-01-08",25.8995,26.9692,23.4441,25.9319,1928495.0],["2008-01-09",25.316,26.094,24.4652,26.094,1326673.0],["2008-01-10",24.8865,25.8104,24.0032,25.0567,1339630.0],["2008-01-11",24.1248,26.3371,24.1086,25.4457,418203.0],["2008-01-14",25.5267,26.175,24.3193,24.4733,993864.0],["2008-01-15",24.3112,25.7617,23.7034,24.2301,1489932.0],["2008-01-16",23.906,24.684,23.906,23.906,656241.0],["2008-01-17",24.2869,25.1135,23.3955,23.4684,598984.0],["2008-01-18",22.8849,24.6515,22.6985,23.3063,981400.0],["2008-01-22",20.8752,24.0113,20.8509,23.2739,1617034.0],["2008-01-23",23.5008,23.906,22.2771,23.3387,424496.0],["2008-01-24",23.5008,24.0681,23.3063,23.7925,675985.0],["2008-01-25",23.906,24.5948,23.8088,24.3193,612434.0],["2008-01-28",23.7439,24.3193,23.2658,23.5413,179177.0],["2008-01-29",23.5008,23.517,22.6904,22.9092,468673.0],["2008-01-30",22.3987,23.3793,22.3987,22.966,559866.0],["2008-01-31",23.4441,23.9546,22.6904,23.6791,522846.0],["2008-02-01",24.2383,25.3241,23.1361,25.1621,319483.0],["2008-02-04",24.8136,25.4376,24.8136,25.3079,697210.0],["2008-02-05",24.5543,25.5267,24.5543,25.3728,423756.0],["2008-02-06",25.0486,25.4295,24.7812,25.2107,652663.0],["2008-02-07",25.1216,25.316,24.5381,25.0567,241494.0],["2008-02-08",24.6434,26.175,24.6434,25.9968,569614.0],["2008-02-11",26.3695,28.4684,25.8995,28.2496,2883611.0],["2008-02-12",28.1199,28.752,28.1199,28.3387,486813.0],["2008-02-13",27.966,30.2917,27.966,29.5786,1198584.0],["2008-02-14",29.5786,32.7147,29.5786,32.5446,1303721.0],["2008-02-15",31.7585,33.282,31.6126,32.5365,1375663.0],["2008-02-19",31.0373,31.7747,29.7407,30.8023,548513.0],["2008-02-20",30.2674,31.8801,30.2188,31.5235,488417.0],["2008-02-21",31.9125,32.0502,30.1864,30.5105,738426.0],["2008-02-22",30.5186,30.7699,29.1734,29.7731,538394.0],["2008-02-25",29.9352,30.6969,29.2139,30.1945,449423.0],["2008-02-26",30.0162,32.2934,30.0081,31.6775,626872.0],["2008-02-27",32.107,32.107,30.7942,31.4019,492119.0],["2008-02-28",30.6321,31.8314,30.5267,31.7099,409071.0],["2008-02-29",31.013,33.825,31.013,32.4635,1718098.0],["2008-03-03",32.4311,33.0794,31.1831,31.3371,1088882.0],["2008-03-04",31.1264,31.6045,30.8347,31.3209,186704.0],["2008-03-05",31.0535,31.7423,31.0535,31.329,687708.0],["2008-03-06",31.0454,31.7585,30.8023,31.094,224588.0],["2008-03-07",30.8023,31.8152,30.7942,31.3614,487924.0],["2008-03-10",31.6045,31.6045,29.5138,29.7002,491626.0],["2008-03-11",29.6596,30.705,27.9579,28.3387,2857450.0],["2008-03-12",28.3387,28.7196,27.5527,28.3549,185347.0],["2008-03-13",27.4149,27.9498,26.6451,27.7229,378344.0],["2008-03-14",28.0146,28.2172,26.7747,27.0259,316274.0],["2008-03-17",26.175,26.6126,25.5267,26.1426,1051368.0],["2008-03-18",26.013,26.5235,25.1459,25.4781,555423.0],["2008-03-19",25.1864,25.4052,23.825,24.1734,1043841.0],["2008-03-20",23.7034,25.154,23.7034,25.154,812095.0],["2008-03-24",24.9271,25.2917,23.9303,24.4327,1099494.0],["2008-03-25",24.6191,24.8379,23.9384,24.7488,349592.0],["2008-03-26",24.8136,24.8865,24.3031,24.6353,255808.0],["2008-03-27",24.8784,25.0,23.9141,24.1005,1292492.0],["2008-03-28",24.53,24.5867,23.906,24.4652,949933.0],["2008-03-31",24.2464,24.3679,23.5737,23.9384,475830.0],["2008-04-01",23.7844,24.6272,23.517,24.4652,271603.0],["2008-04-02",24.6515,24.7164,23.987,24.6596,472252.0],["2008-04-03",24.7245,26.1102,24.3274,25.4781,1038905.0],["2008-04-04",25.0162,25.5673,25.0081,25.3079,276539.0],["2008-04-07",25.1216,25.3647,24.7812,24.7893,291594.0],["2008-04-08",24.3598,24.7164,23.671,24.141,418079.0],["2008-04-09",23.8655,24.2788,23.1037,23.1929,399199.0],["2008-04-10",23.1199,23.3225,22.6013,23.2091,760884.0],["2008-04-11",22.893,23.2091,22.6418,22.9903,541356.0],["2008-04-14",22.893,23.1361,22.4068,23.0389,157582.0],["2008-04-15",23.0389,23.5008,22.8282,22.9254,181521.0],["2008-04-16",23.0065,23.4522,22.7796,23.1361,287645.0],["2008-04-17",22.9011,23.7682,22.9011,23.7034,321457.0],["2008-04-18",23.6224,24.1491,23.1848,24.0032,324912.0],["2008-04-21",23.6953,24.222,23.6953,23.9303,435355.0],["2008-04-22",23.5981,23.6062,23.0551,23.0956,225822.0],["2008-04-23",23.0065,23.2577,23.0065,23.1037,367362.0],["2008-04-24",23.1037,23.9627,23.1037,23.906,172513.0],["2008-04-25",24.141,24.2464,23.8088,24.1086,80333.0],["2008-04-28",24.2301,24.8136,24.0924,24.6921,291101.0],["2008-04-29",24.611,25.2107,24.5138,25.0405,865157.0],["2008-04-30",25.2269,25.5997,24.846,25.2107,318372.0],["2008-05-01",24.9271,26.1669,23.7196,25.7617,406726.0],["2008-05-02",25.6402,26.0616,25.5348,25.7374,187198.0],["2008-05-05",25.8104,25.8104,25.1378,25.1945,226686.0],["2008-05-06",25.0567,26.0049,25.0324,25.7455,66142.0],["2008-05-07",25.4295,25.8995,25.2026,25.2755,83048.0],["2008-05-08",25.4781,25.4781,25.0,25.2026,343175.0],["2008-05-09",25.0081,25.0972,24.7812,24.8055,756936.0],["2008-05-12",25.0891,25.8833,24.4895,25.5592,133272.0],["2008-05-13",25.2674,25.5673,24.7245,25.5024,809874.0],["2008-05-14",25.2998,27.3501,25.2998,26.8477,578006.0],["2008-05-15",26.7423,27.8201,26.7423,27.3501,372545.0],["2008-05-16",27.5284,27.5284,26.9854,27.3501,199538.0],["2008-05-19",28.1929,29.5381,28.1929,28.8898,618481.0],["2008-05-20",28.671,28.671,27.8525,28.0875,263336.0],["2008-05-21",28.4765,29.7569,28.4603,29.5462,476077.0],["2008-05-22",29.6677,30.9806,29.3922,30.8104,362179.0],["2008-05-23",30.5997,31.0535,30.0486,30.7942,386119.0],["2008-05-27",31.013,31.013,30.2917,30.8671,101682.0],["2008-05-28",31.0373,31.0373,30.1053,30.5673,285177.0],["2008-05-29",30.1783,30.7861,30.0972,30.6321,249885.0],["2008-05-30",30.4133,31.0211,29.53,30.2593,366251.0],["2008-06-02",29.7488,30.4538,29.5462,29.9028,207929.0],["2008-06-03",29.8298,29.8379,29.1734,29.222,205091.0],["2008-06-04",29.0276,29.6272,29.0276,29.4165,163628.0],["2008-06-05",29.5057,29.8947,29.0113,29.2788,156471.0],["2008-06-06",29.3193,29.6272,28.8736,29.0762,146846.0],["2008-06-09",29.4571,29.5867,28.7034,29.1815,200648.0],["2008-06-10",29.0843,29.5705,28.363,28.5737,205091.0],["2008-06-11",28.7034,29.1896,28.5332,28.8412,88478.0],["2008-06-12",28.8412,29.0843,28.0794,28.2172,144008.0],["2008-06-13",28.1929,28.9222,27.9579,28.8655,128583.0],["2008-06-16",28.8493,29.4408,28.4927,28.752,226562.0],["2008-06-17",28.9222,29.5219,28.6224,28.6629,102175.0],["2008-06-18",28.6224,29.1572,27.9903,28.2334,247540.0],["2008-06-19",28.1199,28.6791,27.7958,28.1442,139689.0],["2008-06-20",28.1037,28.1037,27.1475,27.9579,384885.0],["2008-06-23",27.8768,27.8768,26.7423,26.7423,183372.0],["2008-06-24",26.483,26.6451,25.7374,26.013,246923.0],["2008-06-25",26.1831,26.6694,25.4052,26.0697,286411.0],["2008-06-26",25.9319,26.329,25.5673,25.8914,148574.0],["2008-06-27",25.7861,27.0989,25.4862,25.5592,915258.0],["2008-06-30",25.3323,25.5511,24.5381,25.2998,321580.0],["2008-07-01",24.7974,25.2998,24.4895,24.6921,303317.0],["2008-07-02",24.4246,24.8703,24.1086,24.4571,243962.0],["2008-07-03",24.4084,24.9595,23.7682,24.53,100077.0],["2008-07-07",23.8898,24.2464,23.201,23.5251,444363.0],["2008-07-08",23.5332,24.8865,23.1767,24.2707,352184.0],["2008-07-09",24.6353,25.2998,24.3112,24.6921,291841.0],["2008-07-10",24.53,25.0567,24.0276,24.5138,286288.0],["2008-07-11",24.5462,24.8541,23.9789,24.3355,283943.0],["2008-07-14",24.2464,24.919,23.517,24.7002,260127.0],["2008-07-15",24.7731,25.1216,24.5786,25.0162,619098.0],["2008-07-16",24.2545,25.0567,24.2383,24.7326,159803.0],["2008-07-17",25.0162,25.7455,24.684,25.5754,216937.0],["2008-07-18",25.5105,25.5105,25.0729,25.3566,187691.0],["2008-07-21",25.5754,26.1669,25.0972,26.1021,82801.0],["2008-07-22",25.9076,26.1345,25.6402,26.0535,327504.0],["2008-07-23",26.2723,26.483,25.9157,26.3371,226192.0],["2008-07-24",26.6532,26.6532,25.8752,25.94,144748.0],["2008-07-25",26.1831,26.5397,26.0049,26.2723,282463.0],["2008-07-28",26.1183,26.6288,25.9238,25.9806,487430.0],["2008-07-29",25.9562,26.2399,25.8914,26.0616,673517.0],["2008-07-30",25.9968,26.1994,25.9968,26.175,239149.0],["2008-07-31",25.778,26.1102,25.6564,25.9238,231992.0],["2008-08-01",25.6483,26.1345,25.5267,25.9319,178930.0],["2008-08-04",26.329,26.8558,25.5267,26.3209,884408.0],["2008-08-05",26.3371,26.7423,26.3047,26.6045,612064.0],["2008-08-06",26.5802,27.5203,26.4425,27.4554,108345.0],["2008-08-07",26.9125,27.3825,26.0454,26.1426,143638.0],["2008-08-08",26.0373,27.1961,26.0373,26.8963,182385.0],["2008-08-11",26.6694,27.2934,26.4263,27.1961,75027.0],["2008-08-12",26.8152,27.5122,26.329,26.6045,421534.0],["2008-08-13",26.7018,26.7018,25.1378,26.0292,660190.0],["2008-08-14",25.9319,25.9319,25.4295,25.4295,96375.0],["2008-08-15",25.5673,25.8752,25.2998,25.6483,85886.0],["2008-08-18",25.5429,25.6159,25.1459,25.5592,83665.0],["2008-08-19",25.1864,25.9319,25.1216,25.7212,280118.0],["2008-08-20",25.6726,26.1345,25.5024,25.9643,174981.0],["2008-08-21",25.9806,26.0049,25.4214,25.9481,236064.0],["2008-08-22",25.94,25.9806,25.1378,25.9481,119081.0],["2008-08-25",25.8023,25.8023,25.3809,25.5835,159926.0],["2008-08-26",25.5673,25.6078,25.2836,25.5673,733119.0],["2008-08-27",25.4781,25.7293,25.1297,25.4457,90822.0],["2008-08-28",25.4457,25.8509,25.4295,25.7699,95018.0],["2008-08-29",25.8347,25.8428,25.0405,25.3971,77742.0],["2008-09-02",25.4133,25.7699,24.9109,25.2188,194849.0],["2008-09-03",25.2674,25.6726,25.1702,25.5186,88601.0],["2008-09-04",25.3404,25.4376,25.2431,25.3404,168441.0],["2008-09-05",25.2431,25.624,25.2026,25.3079,226439.0],["2008-09-08",25.5267,25.6402,25.2755,25.5267,452508.0],["2008-09-09",25.3971,25.3971,24.295,24.4246,717571.0],["2008-09-10",24.4814,24.5867,23.7034,23.8736,777050.0],["2008-09-11",23.6386,23.6386,23.0227,23.0389,389697.0],["2008-09-12",23.0875,23.3225,22.9254,23.1605,806542.0],["2008-09-15",23.0146,23.0146,22.6337,22.6904,231375.0],["2008-09-16",22.5689,22.8525,22.2853,22.7066,284437.0],["2008-09-17",22.893,22.893,21.564,21.7018,358847.0],["2008-09-18",21.7423,22.2528,21.4992,21.6532,683883.0],["2008-09-19",21.8477,22.9173,21.8477,22.8768,748174.0],["2008-09-22",22.7066,22.9092,21.799,21.9206,577882.0],["2008-09-23",21.8477,22.1313,21.7504,21.872,194849.0],["2008-09-24",21.7666,22.2771,21.7585,21.8395,200895.0],["2008-09-25",21.7018,21.8801,21.7018,21.799,176462.0],["2008-09-26",21.4992,21.6856,21.2723,21.6045,745953.0],["2008-09-29",21.1912,21.6288,18.6791,19.53,1539909.0],["2008-09-30",19.4327,20.0,19.1329,19.53,835048.0],["2008-10-01",19.3031,19.4489,18.9303,19.1815,919083.0],["2008-10-02",19.0113,19.2707,18.8574,18.9141,202129.0],["2008-10-03",18.9627,19.2545,18.4684,18.6548,729788.0],["2008-10-06",18.4846,18.7034,18.0308,18.6467,422645.0],["2008-10-07",18.6953,18.8331,18.3955,18.4927,636004.0],["2008-10-08",18.4036,18.9303,17.6823,18.047,584916.0],["2008-10-09",18.0713,18.5494,16.5559,16.7423,573933.0],["2008-10-10",16.1264,16.7099,14.7893,15.6483,1449456.0],["2008-10-13",15.7455,17.7229,15.7455,17.6904,200278.0],["2008-10-14",18.436,18.436,16.3938,16.9935,1248808.0],["2008-10-15",16.8882,16.8882,16.2399,16.6126,278390.0],["2008-10-16",17.2042,17.9335,16.2075,17.9335,1058402.0],["2008-10-17",17.4554,17.7796,16.6207,17.5608,271357.0],["2008-10-20",17.8687,18.4603,17.731,18.4603,97363.0],["2008-10-21",18.4036,18.4036,17.4554,17.5689,363783.0],["2008-10-22",17.2123,17.2123,16.41,16.483,182632.0],["2008-10-23",16.6045,16.718,15.6078,16.0454,219158.0],["2008-10-24",15.4619,15.8023,14.6191,15.2917,513344.0],["2008-10-27",14.8947,15.3404,14.8622,15.0162,187321.0],["2008-10-28",15.235,15.389,14.3517,14.7893,368226.0],["2008-10-29",14.8622,15.0972,14.2301,14.8379,823695.0],["2008-10-30",15.1621,16.6126,14.8703,16.4506,347865.0],["2008-10-31",16.0049,16.2075,15.5024,15.7374,583188.0],["2008-11-03",15.5267,15.6969,15.154,15.5916,327504.0],["2008-11-04",16.0292,16.0292,15.3404,15.4781,318249.0],["2008-11-05",15.2107,15.2269,14.6921,14.9838,368966.0],["2008-11-06",15.1702,15.1702,14.5624,14.8947,260251.0],["2008-11-07",14.9109,15.1053,14.8298,14.9109,315040.0],["2008-11-10",15.1216,15.235,14.4571,14.6272,372421.0],["2008-11-11",14.3922,14.6921,14.0438,14.06,502608.0],["2008-11-12",13.9627,14.3598,13.3144,13.3387,242358.0],["2008-11-13",13.282,13.282,12.3663,13.1524,377727.0],["2008-11-14",12.8849,13.3549,12.4554,12.4959,382417.0],["2008-11-17",12.3744,12.5608,11.8314,11.9044,197317.0],["2008-11-18",11.8395,12.3906,11.7018,12.0665,507174.0],["2008-11-19",11.9368,12.0178,11.2642,11.3533,346260.0],["2008-11-20",11.1912,11.3452,10.5348,10.5673,372051.0],["2008-11-21",11.2237,11.3128,10.5348,11.2885,698197.0],["2008-11-24",11.5235,12.2123,11.2966,11.9287,215456.0],["2008-11-25",12.1151,12.6175,11.9287,12.6175,290977.0],["2008-11-26",12.5203,12.9092,12.0259,12.7796,233843.0],["2008-11-28",12.8282,13.8331,12.8282,13.8331,247787.0],["2008-12-01",13.4522,13.4522,12.8201,12.8687,319483.0],["2008-12-02",13.1199,13.2091,11.5478,11.953,490021.0],["2008-12-03",11.6856,12.3096,11.6856,12.1394,268889.0],["2008-12-04",11.953,12.3339,11.6613,11.8233,343175.0],["2008-12-05",11.7828,11.7828,11.2642,11.6451,269752.0],["2008-12-08",11.7909,12.2771,11.6937,11.953,306279.0],["2008-12-09",11.953,12.1556,11.6613,11.9287,360451.0],["2008-12-10",11.9449,12.3096,11.7666,12.1799,177573.0],["2008-12-11",12.034,12.4068,12.034,12.2204,373038.0],["2008-12-12",11.9692,12.1961,11.8801,11.8963,228537.0],["2008-12-15",11.872,12.0989,11.5154,11.6775,254821.0],["2008-12-16",11.7666,12.034,11.3452,11.4506,279995.0],["2008-12-17",11.2804,11.4506,10.7374,10.8914,440908.0],["2008-12-18",10.8914,10.9806,10.5105,10.8185,485332.0],["2008-12-19",10.7942,11.3857,10.6807,11.3533,881693.0],["2008-12-22",11.4668,11.5397,11.013,11.1426,319853.0],["2008-12-23",11.0211,11.1831,11.0211,11.0859,202746.0],["2008-12-24",11.0454,11.1183,10.8914,11.0292,270123.0],["2008-12-26",11.013,11.013,10.8266,10.9319,266050.0],["2008-12-29",10.9319,10.9319,10.5348,10.6888,607745.0],["2008-12-30",10.6645,11.41,10.6564,11.41,269999.0],["2008-12-31",11.3614,12.1232,11.2723,12.0502,373655.0],["2009-01-02",12.1475,12.1475,11.0454,11.7099,347618.0],["2009-01-05",11.7099,11.9368,11.2075,11.2804,184853.0],["2009-01-06",11.41,12.5446,11.329,12.1394,328491.0],["2009-01-07",12.0583,12.5284,11.8801,12.3582,301590.0],["2009-01-08",12.1556,12.5689,11.9206,12.5689,281969.0],["2009-01-09",12.4878,12.5365,11.6856,11.8071,147710.0],["2009-01-12",11.8071,11.8071,11.3533,11.3533,144378.0],["2009-01-13",11.4263,11.9935,11.2885,11.9206,172637.0],["2009-01-14",11.7504,11.8314,11.4749,11.7504,203240.0],["2009-01-15",11.7504,12.0827,11.637,11.8152,134136.0],["2009-01-16",11.8233,12.0989,11.7018,12.0259,105754.0],["2009-01-20",11.8882,11.9773,10.8995,11.0211,396854.0],["2009-01-21",11.1021,11.5478,10.9076,11.0049,356749.0],["2009-01-22",10.9887,10.9887,10.3566,10.6402,348235.0],["2009-01-23",10.5754,11.4506,10.5186,11.3209,279378.0],["2009-01-26",11.2399,11.5721,11.1102,11.2966,83418.0],["2009-01-27",11.3452,11.6532,11.175,11.483,95265.0],["2009-01-28",11.5721,11.9935,11.4668,11.9935,85516.0],["2009-01-29",11.8395,12.3501,11.7585,12.0827,199291.0],["2009-01-30",12.2123,12.3015,12.0746,12.2042,313313.0],["2009-02-02",12.1637,12.6418,12.1637,12.3825,178190.0],["2009-02-03",12.4473,12.9335,12.3582,12.812,185964.0],["2009-02-04",12.7391,13.0794,12.4797,12.4797,223231.0],["2009-02-05",12.5689,12.9741,12.4635,12.8282,219529.0],["2009-02-06",12.7066,13.5008,12.7066,13.4846,265927.0],["2009-02-09",13.5008,14.2139,13.2091,13.4765,888727.0],["2009-02-10",13.5089,13.7196,12.658,12.7634,453495.0],["2009-02-11",12.9498,12.966,12.1394,12.2771,727443.0],["2009-02-12",12.2204,12.9335,11.8639,12.3258,810121.0],["2009-02-13",12.3987,12.6337,11.9935,12.2934,223724.0],["2009-02-17",12.3177,12.8606,12.2447,12.5851,253957.0],["2009-02-18",12.6418,12.6418,12.2447,12.4392,135617.0],["2009-02-19",12.5932,12.6337,12.2204,12.5365,203116.0],["2009-02-20",12.342,13.0146,12.1475,12.9741,375259.0],["2009-02-23",12.9579,13.4117,12.9092,13.0227,485579.0],["2009-02-24",13.0308,13.2172,12.7147,13.0875,445597.0],["2009-02-25",12.9173,13.1929,12.7634,12.9903,521735.0],["2009-02-26",13.0794,13.6872,12.9984,13.3063,335278.0],["2009-02-27",13.0632,13.4441,13.0632,13.2739,212371.0],["2009-03-02",11.9206,12.3015,11.5478,12.107,352801.0],["2009-03-03",12.1232,12.1232,11.7747,12.0502,281475.0],["2009-03-04",12.1313,12.6985,11.8233,12.4311,441772.0],["2009-03-05",12.2204,12.6094,11.5559,11.6288,446338.0],["2009-03-06",11.6451,12.1232,11.3533,11.9044,522599.0],["2009-03-09",11.7828,12.2447,11.2804,11.3371,227303.0],["2009-03-10",11.953,11.953,11.2399,11.5235,159803.0],["2009-03-11",11.4182,11.4344,11.1426,11.2723,264446.0],["2009-03-12",11.2075,11.6856,10.7618,11.6613,290237.0],["2009-03-13",11.6451,12.1637,11.6451,12.107,170539.0],["2009-03-16",12.1151,12.1394,11.7909,12.0827,236681.0],["2009-03-17",12.0097,12.1232,11.3695,11.7423,323061.0],["2009-03-18",11.637,11.7423,11.329,11.6207,307760.0],["2009-03-19",11.6694,11.9611,11.248,11.8558,144872.0],["2009-03-20",11.8395,12.0259,11.6694,11.8639,177573.0],["2009-03-23",11.8071,12.7634,11.8071,12.7634,252600.0],["2009-03-24",12.5284,12.8606,12.5284,12.6337,143391.0],["2009-03-25",12.5527,12.9498,12.1313,12.5122,231498.0],["2009-03-26",12.6418,12.8606,12.6256,12.8363,206572.0],["2009-03-27",12.7796,12.9498,12.731,12.7553,201882.0],["2009-03-30",12.7472,12.9092,12.0016,12.0583,222120.0],["2009-03-31",12.2366,12.2366,11.9611,12.0178,174611.0],["2009-04-01",11.9611,12.8849,11.718,12.812,293939.0],["2009-04-02",12.966,13.363,12.8606,13.0146,230881.0],["2009-04-03",13.1199,13.3225,12.7958,13.1767,251736.0],["2009-04-06",13.1605,13.2415,12.8201,12.9984,178066.0],["2009-04-07",12.7553,13.2091,12.6094,13.0146,294556.0],["2009-04-08",13.1361,13.1929,12.5284,12.5527,256672.0],["2009-04-09",12.8525,12.9903,12.4878,12.9498,280858.0],["2009-04-13",12.966,13.0227,12.7553,12.9741,255191.0],["2009-04-14",12.9498,12.9984,12.4716,12.9092,154003.0],["2009-04-15",12.9092,12.9741,12.7147,12.9498,444487.0],["2009-04-16",13.0551,13.1442,12.8444,13.1118,126362.0],["2009-04-17",13.0956,13.5008,13.0065,13.3468,253587.0],["2009-04-20",13.2253,13.2253,12.577,12.6823,444734.0],["2009-04-21",12.5446,13.1686,12.5446,12.9092,262348.0],["2009-04-22",12.7715,13.1037,12.6661,12.7472,178313.0],["2009-04-23",12.7715,13.0146,12.5365,12.8282,168441.0],["2009-04-24",12.8039,12.9498,12.5608,12.6337,155484.0],["2009-04-27",12.5122,13.0794,12.4716,12.8282,193738.0],["2009-04-28",12.8363,13.1767,12.6418,12.7715,123770.0],["2009-04-29",12.7229,12.9498,12.5932,12.6985,229771.0],["2009-04-30",12.8282,13.0956,12.6013,12.8201,299985.0],["2009-05-01",12.893,13.0713,12.7958,12.9984,262965.0],["2009-05-04",13.047,13.9303,13.047,13.7115,370940.0],["2009-05-05",13.6143,14.0357,13.59,13.8412,311462.0],["2009-05-06",14.0194,14.6434,13.906,14.1491,302453.0],["2009-05-07",14.3598,14.4976,13.6629,13.8412,150425.0],["2009-05-08",13.9141,14.4246,13.8655,14.0276,186828.0],["2009-05-11",13.7439,14.5786,13.5008,14.0113,412526.0],["2009-05-12",13.9546,14.1815,13.4441,13.4603,202129.0],["2009-05-13",13.4279,13.4522,12.731,12.7715,154744.0],["2009-05-14",12.8687,13.0065,12.4311,12.7147,171649.0],["2009-05-15",12.8201,13.2658,12.8201,13.047,226933.0],["2009-05-18",13.0065,13.4684,13.0065,13.3549,218048.0],["2009-05-19",13.4603,13.5575,13.0065,13.0632,285054.0],["2009-05-20",13.1848,13.2901,13.0146,13.0794,277280.0],["2009-05-21",13.0632,13.1686,12.8039,12.8687,370694.0],["2009-05-22",13.0146,13.1361,12.8039,12.893,122660.0],["2009-05-26",12.7634,13.201,12.7634,13.0956,179917.0],["2009-05-27",13.2334,13.2901,12.5365,12.6985,124264.0],["2009-05-28",12.9011,12.9741,12.4797,12.7472,217307.0],["2009-05-29",12.9417,13.0065,12.7553,12.9984,484592.0],["2009-06-01",13.0065,13.3712,13.0065,13.2415,360081.0],["2009-06-02",13.2415,13.4765,13.1929,13.2658,308994.0],["2009-06-03",13.128,13.1361,12.6742,13.0632,298628.0],["2009-06-04",13.0632,13.5251,13.0065,13.4198,343669.0],["2009-06-05",13.5332,13.8412,13.3387,13.7844,479532.0],["2009-06-08",13.7601,13.8574,13.4684,13.5737,151782.0],["2009-06-09",13.752,13.752,13.2901,13.6062,195095.0],["2009-06-10",13.5494,13.5981,12.966,13.0551,263582.0],["2009-06-11",13.1361,13.517,13.0227,13.1442,232362.0],["2009-06-12",13.1686,13.1848,12.9579,13.1118,270740.0],["2009-06-15",12.9579,13.1524,12.6499,12.8282,162024.0],["2009-06-16",12.731,12.966,12.3987,12.3987,213605.0],["2009-06-17",12.4392,12.5284,12.0989,12.2771,140306.0],["2009-06-18",12.2285,12.4068,12.1637,12.3663,138702.0],["2009-06-19",12.3987,12.6175,12.3177,12.6175,197810.0],["2009-06-22",12.6175,12.8363,12.2042,12.2042,149808.0],["2009-06-23",12.2123,12.2528,11.7504,11.7828,129076.0],["2009-06-24",11.7747,12.0502,11.7747,11.8963,106001.0],["2009-06-25",11.8395,12.5932,11.8395,12.4149,295173.0],["2009-06-26",12.4149,12.7796,12.0827,12.731,574674.0],["2009-06-29",12.6661,12.9335,12.5203,12.6175,111924.0],["2009-06-30",12.5608,12.9498,12.5608,12.9173,182262.0],["2009-07-01",12.9579,13.3144,12.4797,13.0794,196700.0],["2009-07-02",13.0794,13.0794,12.6661,12.8282,85146.0],["2009-07-06",12.6418,12.9417,12.4716,12.7796,180658.0],["2009-07-07",12.8201,12.8201,12.5203,12.5203,97239.0],["2009-07-08",12.4959,12.731,12.3663,12.6013,301466.0],["2009-07-09",12.6418,12.6418,12.423,12.6256,190776.0],["2009-07-10",12.4959,12.5851,12.3906,12.4554,138331.0],["2009-07-13",12.5608,12.731,12.3987,12.6742,70585.0],["2009-07-14",12.7391,12.9579,12.6337,12.8282,85269.0],["2009-07-15",12.966,13.1686,12.731,12.9011,251366.0],["2009-07-16",12.9498,13.1361,12.7472,12.8363,344286.0],["2009-07-17",12.7958,12.8606,12.5041,12.5851,237298.0],["2009-07-20",12.577,12.9335,12.3339,12.4068,453372.0],["2009-07-21",12.577,12.8039,12.1556,12.2285,1426257.0],["2009-07-22",12.2366,12.2771,11.6207,11.9611,972639.0],["2009-07-23",12.0502,12.342,12.0421,12.0827,313066.0],["2009-07-24",12.0746,12.1556,12.0583,12.1556,449793.0],["2009-07-27",12.2285,12.2853,12.1151,12.1394,448436.0],["2009-07-28",12.1475,12.2366,12.0502,12.0746,499400.0],["2009-07-29",12.0989,12.0989,11.9854,12.034,330095.0],["2009-07-30",12.0421,12.2204,11.9935,12.0178,614038.0],["2009-07-31",12.0178,12.1475,11.9449,11.9449,465341.0],["2009-08-03",11.9854,12.0989,11.8476,12.034,1052108.0],["2009-08-04",12.0097,12.1151,11.9206,12.0178,1086167.0],["2009-08-05",12.0097,12.0583,11.9125,11.9854,943393.0],["2009-08-06",11.953,12.0421,11.7504,11.8801,402531.0],["2009-08-07",11.9773,12.0665,11.9125,11.9935,1025331.0],["2009-08-10",13.3955,13.3955,12.3744,12.9417,3329209.0],["2009-08-11",13.3712,15.4457,13.3468,15.3971,2646930.0],["2009-08-12",15.316,15.4376,14.8703,15.3241,572946.0],["2009-08-13",15.5105,15.5997,15.316,15.4619,428075.0],["2009-08-14",15.5267,15.7455,15.3647,15.4214,544934.0],["2009-08-17",15.3404,15.4376,14.8622,15.1378,451274.0],["2009-08-18",15.1864,15.4295,14.9838,15.4052,592567.0],["2009-08-19",15.3241,15.6645,15.2998,15.5267,662781.0],["2009-08-20",15.5267,15.9806,15.4457,15.9643,430419.0],["2009-08-21",15.9481,16.1669,15.7699,15.8671,277280.0],["2009-08-24",15.7212,15.9643,15.6078,15.7618,210027.0],["2009-08-25",15.7212,16.0454,15.6645,16.0211,333797.0],["2009-08-26",16.0373,16.094,15.8023,15.8671,271110.0],["2009-08-27",15.8671,15.8752,15.3647,15.705,199291.0],["2009-08-28",15.6483,15.9806,15.389,15.6159,199168.0],["2009-08-31",15.3404,15.3566,14.7002,15.0324,677960.0],["2009-09-01",14.9919,15.1945,14.5543,14.6272,618728.0],["2009-09-02",14.5543,14.7893,14.4489,14.7083,500387.0],["2009-09-03",14.7407,14.8298,14.4976,14.5867,347988.0],["2009-09-04",14.5867,14.6272,14.5219,14.5867,651552.0],["2009-09-08",14.7488,14.8298,14.53,14.5705,759280.0],["2009-09-09",14.5786,14.6677,14.5381,14.5867,594171.0],["2009-09-10",14.5867,14.8622,14.4571,14.6677,746200.0],["2009-09-11",14.6272,14.9352,14.5138,14.7407,594048.0],["2009-09-14",14.6029,15.2917,14.5057,15.1378,509025.0],["2009-09-15",15.0567,15.3485,14.6272,15.3404,229894.0],["2009-09-16",15.2836,15.5835,15.1783,15.5835,319112.0],["2009-09-17",15.6402,15.6564,15.3241,15.5429,181768.0],["2009-09-18",15.5592,15.5592,15.2026,15.235,402407.0],["2009-09-21",15.2026,15.2026,14.919,15.0972,168564.0],["2009-09-22",15.1621,15.7212,14.9919,15.5267,260497.0],["2009-09-23",15.6078,15.6078,15.1459,15.1459,116860.0],["2009-09-24",15.0972,15.3079,14.7488,14.9676,214469.0],["2009-09-25",14.8784,14.9919,14.6353,14.8865,153633.0],["2009-09-28",14.8784,15.2917,14.6596,15.235,284560.0],["2009-09-29",15.2512,15.4376,15.1459,15.1702,209286.0],["2009-09-30",15.2674,15.3647,14.8703,14.9595,318002.0],["2009-10-01",14.8865,15.3566,14.5462,14.5948,345890.0],["2009-10-02",14.5867,14.611,14.4571,14.4652,290730.0],["2009-10-05",14.4895,15.0,14.4814,15.0,385748.0],["2009-10-06",14.9757,15.3566,14.8784,15.3485,320963.0],["2009-10-07",15.1945,15.7131,15.081,15.705,264323.0],["2009-10-08",15.705,16.1102,15.5429,15.8104,214099.0],["2009-10-09",15.7212,15.7699,15.5835,15.6969,87737.0],["2009-10-12",15.6726,15.8914,15.5997,15.6483,100448.0],["2009-10-13",15.7455,16.0616,15.4862,15.8266,201882.0],["2009-10-14",15.9968,16.1831,15.9481,16.0535,289867.0],["2009-10-15",16.0211,16.4749,15.9481,16.4587,225945.0],["2009-10-16",16.3047,16.6045,16.0616,16.4992,238902.0],["2009-10-19",16.5721,17.1151,16.5316,16.9692,297641.0],["2009-10-20",16.9368,16.9368,16.248,16.329,285177.0],["2009-10-21",16.4019,16.9206,16.094,16.1669,224711.0],["2009-10-22",16.2399,16.9854,15.9724,16.9611,274688.0],["2009-10-23",17.0178,17.3096,16.5154,16.5478,127719.0],["2009-10-26",16.5235,16.7099,15.6726,15.6888,252353.0],["2009-10-27",15.7942,15.9562,15.5348,15.5835,201389.0],["2009-10-28",15.6078,15.6159,14.611,14.6515,282216.0],["2009-10-29",14.6596,15.1702,14.5867,14.7407,265187.0],["2009-10-30",14.7164,14.9028,14.6515,14.7164,299245.0],["2009-11-02",14.5948,15.0081,14.5867,14.9514,223477.0],["2009-11-03",14.7893,15.1459,14.5867,15.1459,170539.0],["2009-11-04",15.1864,15.1864,14.9433,15.081,158939.0],["2009-11-05",15.1864,15.47,15.1378,15.47,113651.0],["2009-11-06",15.4538,16.175,15.3404,16.1102,246800.0],["2009-11-09",17.2042,17.8201,15.8995,16.2075,627983.0],["2009-11-10",16.0454,16.1588,15.081,15.859,433134.0],["2009-11-11",15.8914,16.6775,15.705,16.4587,240630.0],["2009-11-12",16.5964,16.953,16.3128,16.3857,141046.0],["2009-11-13",16.3452,16.7423,16.2804,16.6045,169552.0],["2009-11-16",16.6045,16.8801,16.4263,16.6532,143144.0],["2009-11-17",16.6045,16.6937,16.3371,16.3857,205831.0],["2009-11-18",16.4263,16.6045,16.1994,16.5154,157335.0],["2009-11-19",16.3209,16.4425,15.9076,16.41,320593.0],["2009-11-20",16.329,16.5154,16.1669,16.329,550487.0],["2009-11-23",16.4019,16.6126,16.3209,16.5397,194725.0],["2009-11-24",16.5721,16.5721,16.2237,16.3857,146723.0],["2009-11-25",16.3371,16.3938,16.2075,16.2399,106247.0],["2009-11-27",15.9643,16.1345,15.5592,15.8509,54419.0],["2009-11-30",15.9806,16.0373,15.5024,15.7455,301590.0],["2009-12-01",15.7455,16.0535,15.6159,15.6969,175475.0],["2009-12-02",15.7131,16.0373,15.4538,15.9481,330465.0],["2009-12-03",15.8833,16.1994,15.7618,15.7942,199908.0],["2009-12-04",15.9481,16.175,15.5673,15.859,132038.0],["2009-12-07",15.859,16.0859,15.6969,15.9806,191764.0],["2009-12-08",15.8347,16.0292,15.7374,16.013,145118.0],["2009-12-09",16.0049,16.1345,15.8509,16.0049,216320.0],["2009-12-10",16.0049,16.0454,15.9076,16.0049,130187.0],["2009-12-11",16.013,16.013,15.7374,15.8104,69474.0],["2009-12-14",15.7942,15.8752,15.6321,15.8347,118217.0],["2009-12-15",15.705,15.7942,15.0567,15.5186,273701.0],["2009-12-16",15.5754,15.8428,15.5511,15.5916,136357.0],["2009-12-17",15.47,15.5186,15.2512,15.5024,113528.0],["2009-12-18",15.6645,15.6888,15.4781,15.6888,196700.0],["2009-12-21",15.1621,15.6969,15.1621,15.6807,91439.0],["2009-12-22",15.6807,15.9157,15.6159,15.9076,96869.0],["2009-12-23",15.9562,16.0049,15.7455,15.9238,152276.0],["2009-12-24",15.8671,16.0454,15.7374,15.9643,30603.0],["2009-12-28",15.8914,16.0292,15.8347,15.9806,79840.0],["2009-12-29",15.9643,16.0211,15.8752,15.9643,123400.0],["2009-12-30",15.9481,16.0211,15.8995,15.9968,167577.0],["2009-12-31",16.0049,16.4425,15.8833,16.3209,229401.0],["2010-01-04",16.2966,16.6207,16.1912,16.6045,264816.0],["2010-01-05",16.5073,16.6613,16.1831,16.248,157088.0],["2010-01-06",16.1345,16.3209,16.1345,16.2237,128336.0],["2010-01-07",16.1345,16.1912,15.9157,16.1669,148944.0],["2010-01-08",16.0049,16.175,16.0049,16.175,54173.0],["2010-01-11",16.2966,16.2966,15.9562,15.9562,201265.0],["2010-01-12",15.8428,16.1102,15.8023,15.8995,154867.0],["2010-01-13",16.0211,16.0535,15.8185,15.8914,100571.0],["2010-01-14",15.9643,15.9968,15.6564,15.9238,174981.0],["2010-01-15",15.8914,15.8914,15.6726,15.7212,107481.0],["2010-01-19",15.6888,15.9643,15.5105,15.9319,126485.0],["2010-01-20",15.6807,16.0211,15.5105,15.6807,143884.0],["2010-01-21",15.6645,15.7293,15.5429,15.6564,335154.0],["2010-01-22",15.6726,15.8104,15.3809,15.4376,78853.0],["2010-01-25",15.4619,15.4619,15.3241,15.3485,148574.0],["2010-01-26",15.3485,15.4052,15.1216,15.2755,178436.0],["2010-01-27",15.316,15.4133,15.1621,15.2998,105260.0],["2010-01-28",15.2593,15.7861,15.2269,15.6888,195342.0],["2010-01-29",15.7699,15.8752,15.5592,15.5592,241864.0],["2010-02-01",15.5673,15.705,15.3971,15.5105,138208.0],["2010-02-02",15.5673,15.8995,14.9919,15.6321,199414.0],["2010-02-03",15.4781,15.6564,15.3566,15.4943,111430.0],["2010-02-04",15.4619,15.4619,15.1621,15.3241,190159.0],["2010-02-05",15.3079,15.3404,14.9352,15.235,122043.0],["2010-02-08",15.2674,15.2674,15.0891,15.1378,121919.0],["2010-02-09",15.1621,15.4862,15.0972,15.154,49977.0],["2010-02-10",15.1864,15.2836,15.0972,15.2836,64045.0],["2010-02-11",15.1864,15.3971,15.1053,15.3485,49360.0],["2010-02-12",15.2026,15.5348,15.1297,15.5267,135370.0],["2010-02-16",15.5754,15.6645,15.5348,15.6078,40105.0],["2010-02-17",15.705,15.7374,15.5105,15.6483,164862.0],["2010-02-18",15.6402,15.7536,15.4376,15.5673,145489.0],["2010-02-19",15.5916,15.8833,15.4376,15.7861,171896.0],["2010-02-22",15.7455,15.9319,15.5835,15.8833,230635.0],["2010-02-23",15.8428,16.1426,15.8266,15.9238,213482.0],["2010-02-24",15.9806,16.0778,15.7861,16.0049,53309.0],["2010-02-25",15.8995,16.175,15.7374,16.1507,166590.0],["2010-02-26",16.0616,16.3209,15.7699,16.3209,445721.0],["2010-03-01",15.4133,16.5559,15.4052,15.8995,365511.0],["2010-03-02",15.8671,15.9157,15.4943,15.9157,655748.0],["2010-03-03",15.9643,16.1912,15.7861,16.0454,266544.0],["2010-03-04",16.0049,16.1994,15.705,16.0778,527041.0],["2010-03-05",16.2318,16.6937,16.1912,16.6207,439921.0],["2010-03-08",16.6532,16.7828,16.4911,16.6694,288016.0],["2010-03-09",16.6451,17.0259,16.6288,16.7342,259140.0],["2010-03-10",16.8233,16.9692,16.7342,16.7828,141787.0],["2010-03-11",16.8233,16.9125,16.6207,16.7504,253093.0],["2010-03-12",16.718,16.718,16.1345,16.2885,387229.0],["2010-03-15",16.2156,16.2804,16.1183,16.2237,150178.0],["2010-03-16",16.2561,16.4344,16.2156,16.3938,266667.0],["2010-03-17",16.3533,16.4911,16.1994,16.248,162641.0],["2010-03-18",16.1588,16.248,16.0697,16.1831,176339.0],["2010-03-19",16.2885,16.2885,15.9076,16.2885,402037.0],["2010-03-22",16.1994,16.3857,15.9562,16.0373,155854.0],["2010-03-23",16.0211,16.1912,15.8023,16.0049,210644.0],["2010-03-24",15.9887,16.0049,15.859,15.9481,125128.0],["2010-03-25",16.0373,16.3209,15.8752,15.94,223601.0],["2010-03-26",16.0454,16.1912,15.94,16.0454,121426.0],["2010-03-29",15.9887,16.0859,15.9643,16.013,99831.0],["2010-03-30",16.094,16.4587,16.094,16.2156,120932.0],["2010-03-31",16.1426,16.6532,16.0292,16.4344,210274.0],["2010-04-01",16.564,16.5964,16.0049,16.3209,244332.0],["2010-04-05",16.3128,16.7504,16.3128,16.5397,124881.0],["2010-04-06",16.5316,16.9125,16.4506,16.7666,239519.0],["2010-04-07",16.6613,16.8314,16.3533,16.7342,239149.0],["2010-04-08",16.6207,16.8558,16.3047,16.7666,155114.0],["2010-04-09",16.1345,16.4749,15.9562,16.1102,423139.0],["2010-04-12",16.0292,16.1102,15.8833,15.9968,183866.0],["2010-04-13",15.9157,16.1912,15.7536,15.9076,136974.0],["2010-04-14",15.9724,16.0211,15.7212,15.8752,107728.0],["2010-04-15",15.8752,16.0616,15.7942,16.013,98597.0],["2010-04-16",15.9968,16.1994,15.7374,15.9806,142404.0],["2010-04-19",15.9076,15.9724,15.5673,15.7699,64415.0],["2010-04-20",15.7618,15.9724,15.6483,15.9562,121549.0],["2010-04-21",15.9319,15.9887,15.6969,15.7212,83665.0],["2010-04-22",15.6564,15.9238,15.5429,15.8914,73176.0],["2010-04-23",15.9076,15.9887,15.7455,15.9806,104767.0],["2010-04-26",15.8671,15.9643,15.7131,15.8752,65155.0],["2010-04-27",15.7699,15.9157,15.4133,15.5186,95018.0],["2010-04-28",15.5916,15.6564,15.3647,15.5592,82431.0],["2010-04-29",15.6321,15.7374,15.389,15.6807,129940.0],["2010-04-30",15.6402,15.7861,15.5673,15.5673,109949.0],["2010-05-03",15.624,15.6807,15.4214,15.5916,92427.0],["2010-05-04",15.5429,15.6159,15.1945,15.2026,105630.0],["2010-05-05",15.0405,15.1459,14.8865,15.0729,82555.0],["2010-05-06",14.9514,15.0486,14.3517,14.8947,256549.0],["2010-05-07",14.9109,15.0,14.222,14.6272,204227.0],["2010-05-10",15.3323,15.8104,15.0648,15.8104,379578.0],["2010-05-11",15.5754,16.8558,15.5673,16.6613,448682.0],["2010-05-12",16.7747,17.0097,16.5478,16.6126,344780.0],["2010-05-13",16.4344,16.7261,16.4344,16.5883,170169.0],["2010-05-14",16.4911,16.7828,16.1912,16.5721,571465.0],["2010-05-17",16.7018,16.799,16.3371,16.6532,396854.0],["2010-05-18",16.8152,17.0665,16.5883,16.7261,275676.0],["2010-05-19",16.8071,16.8071,16.3938,16.4182,137344.0],["2010-05-20",16.2156,16.3371,15.8428,15.9968,201389.0],["2010-05-21",15.8104,15.9319,15.2755,15.6726,405122.0],["2010-05-24",15.6078,15.859,15.4781,15.7536,143391.0],["2010-05-25",15.6159,15.7699,15.3647,15.6402,194972.0],["2010-05-26",15.7861,16.4182,15.7699,16.3938,377110.0],["2010-05-27",16.5964,17.1556,16.5073,17.1475,177326.0],["2010-05-28",17.1394,17.1475,16.6937,17.0421,158199.0],["2010-06-01",16.9044,17.2609,16.5721,16.6613,143144.0],["2010-06-02",16.6775,16.9692,16.6532,16.8152,273084.0],["2010-06-03",16.9125,17.4716,16.8801,17.4473,355762.0],["2010-06-04",17.0583,17.3258,16.6126,16.6613,167824.0],["2010-06-07",16.7909,16.9044,16.3533,16.4263,167947.0],["2010-06-08",16.5559,17.188,16.2318,16.6126,308500.0],["2010-06-09",16.6126,16.799,16.2156,16.248,203857.0],["2010-06-10",16.8152,17.0827,16.6613,16.8963,272344.0],["2010-06-11",16.6856,16.8801,16.6856,16.799,172020.0],["2010-06-14",16.9449,17.2123,16.799,17.0908,279254.0],["2010-06-15",17.2447,17.342,17.0421,17.2934,141170.0],["2010-06-16",17.1556,17.4392,17.0259,17.3015,210027.0],["2010-06-17",17.4392,17.4635,17.2123,17.3339,72929.0],["2010-06-18",17.3663,17.3663,16.799,16.872,533335.0],["2010-06-21",16.8963,17.2366,16.7828,16.9449,171156.0],["2010-06-22",17.0746,17.3096,16.4911,16.5478,145242.0],["2010-06-23",16.5559,16.8801,16.2237,16.3209,119451.0],["2010-06-24",16.3695,16.6045,15.8104,15.8185,218048.0],["2010-06-25",15.8185,16.1507,15.6402,16.0373,342435.0],["2010-06-28",15.9968,16.4019,15.778,15.8752,153880.0],["2010-06-29",15.6321,15.7536,15.316,15.4052,173624.0],["2010-06-30",15.3728,16.0292,15.3728,15.4619,244209.0],["2010-07-01",15.4376,15.5511,15.2188,15.4457,245196.0],["2010-07-02",15.5348,15.6888,15.3079,15.4295,88971.0],["2010-07-06",15.6564,15.7374,15.2917,15.3647,159063.0],["2010-07-07",15.389,15.6888,15.2998,15.6888,95388.0],["2010-07-08",15.8266,15.9481,15.5673,15.94,124757.0],["2010-07-09",15.8266,15.9968,15.705,15.8752,92427.0],["2010-07-12",15.7618,16.1264,15.6402,15.6969,147710.0],["2010-07-13",15.8266,16.3938,15.778,16.2804,224465.0],["2010-07-14",16.1588,16.5802,16.1345,16.4749,173377.0],["2010-07-15",16.3938,16.3938,16.0778,16.2237,122536.0],["2010-07-16",16.1669,16.1669,15.6564,15.705,99090.0],["2010-07-19",15.778,15.8023,15.5186,15.6321,51828.0],["2010-07-20",15.4862,15.8428,15.4781,15.8185,119698.0],["2010-07-21",15.9076,15.9076,15.4052,15.4376,97116.0],["2010-07-22",15.624,15.8509,15.4133,15.6807,137591.0],["2010-07-23",15.624,15.8995,15.5348,15.8023,77372.0],["2010-07-26",15.7942,16.0373,15.5186,16.0292,75644.0],["2010-07-27",16.2075,16.2399,15.8914,16.0211,65649.0],["2010-07-28",15.9806,15.9806,15.4133,15.4619,174364.0],["2010-07-29",15.5673,15.778,15.3566,15.6159,59232.0],["2010-07-30",15.316,15.6645,15.0,15.4781,151412.0],["2010-08-02",15.6159,16.0454,15.6159,15.9806,139812.0],["2010-08-03",15.8428,16.3695,15.7699,16.1669,82308.0],["2010-08-04",16.2885,16.3938,16.1507,16.3614,53185.0],["2010-08-05",16.2642,16.3857,16.1264,16.3371,85146.0],["2010-08-06",16.094,16.4911,15.94,16.4668,204474.0],["2010-08-09",15.9724,16.1912,15.3971,15.9238,322938.0],["2010-08-10",15.7699,16.1669,15.4943,15.624,232239.0],["2010-08-11",15.4052,15.5267,14.9919,15.1216,270493.0],["2010-08-12",14.9757,15.0567,14.7164,14.9433,407960.0],["2010-08-13",15.0,15.1459,14.7569,15.0,254821.0],["2010-08-16",14.8784,15.1621,14.8298,15.154,163011.0],["2010-08-17",15.2431,15.5186,15.1945,15.3485,390931.0],["2010-08-18",15.3485,15.705,15.2755,15.6078,411909.0],["2010-08-19",15.5105,15.6645,15.4862,15.5997,513961.0],["2010-08-20",15.5186,15.6078,15.3971,15.5429,99460.0],["2010-08-23",15.5429,15.7455,15.4376,15.4619,59479.0],["2010-08-24",15.2755,15.5024,15.1783,15.3647,72312.0],["2010-08-25",15.2674,15.5348,15.2674,15.47,79716.0],["2010-08-26",15.5024,15.778,15.5024,15.5429,140059.0],["2010-08-27",15.6645,15.6645,15.3809,15.5105,208052.0],["2010-08-30",15.4295,15.6483,15.2674,15.2674,102916.0],["2010-08-31",15.1945,15.389,15.0729,15.1216,146106.0],["2010-09-01",15.2593,15.7699,15.2269,15.7618,163999.0],["2010-09-02",15.7293,15.8914,15.5673,15.859,93661.0],["2010-09-03",15.9724,15.9806,15.7861,15.9724,139442.0],["2010-09-07",15.8509,15.8914,15.5835,15.6888,101188.0],["2010-09-08",15.6807,15.7131,15.5105,15.5835,101188.0],["2010-09-09",15.7618,15.8185,15.47,15.6969,91193.0],["2010-09-10",15.6726,15.7212,15.5673,15.624,73176.0],["2010-09-13",15.8023,16.0535,15.6483,16.0211,145489.0],["2010-09-14",15.9643,16.1264,15.7699,16.0454,130310.0],["2010-09-15",15.9643,15.9724,15.6402,15.7374,147216.0],["2010-09-16",15.6564,15.6645,15.4619,15.5916,126608.0],["2010-09-17",15.5673,15.6402,15.5024,15.5429,120562.0],["2010-09-20",15.5592,15.705,15.4781,15.5835,127102.0],["2010-09-21",15.4862,15.6564,15.3566,15.5592,228043.0],["2010-09-22",15.5024,15.5997,15.235,15.2755,163752.0],["2010-09-23",15.1783,15.3485,14.6677,15.0324,328861.0],["2010-09-24",14.765,15.5835,14.765,15.5673,85393.0],["2010-09-27",15.5267,15.6402,15.3323,15.3971,517540.0],["2010-09-28",15.4619,15.4943,15.2755,15.4862,115379.0],["2010-09-29",15.4052,15.4862,15.2917,15.3809,220639.0],["2010-09-30",15.5267,15.5267,15.2431,15.4619,189542.0],["2010-10-01",15.4862,15.5186,15.2998,15.4052,185594.0],["2010-10-04",15.3809,15.5024,15.2674,15.3809,111924.0],["2010-10-05",15.5429,15.8833,15.5024,15.8104,171649.0],["2010-10-06",15.7131,15.8104,15.5673,15.6402,81938.0],["2010-10-07",15.6483,15.6483,15.4376,15.5186,142774.0],["2010-10-08",15.5105,15.8023,15.154,15.7455,76014.0],["2010-10-11",15.7212,15.8104,15.6078,15.705,56270.0],["2010-10-12",15.6402,15.8023,15.5592,15.7212,110566.0],["2010-10-13",15.7861,15.7942,15.6726,15.7618,79593.0],["2010-10-14",15.7131,15.7536,15.5024,15.6483,86997.0],["2010-10-15",15.6726,15.7293,15.5673,15.6078,61330.0],["2010-10-18",15.6078,15.7131,15.4781,15.4862,100818.0],["2010-10-19",15.3323,15.5186,15.154,15.2107,121796.0],["2010-10-20",15.2674,15.7131,15.2593,15.6726,111924.0],["2010-10-21",15.7455,15.8914,15.6402,15.8914,156101.0],["2010-10-22",15.8428,16.2318,15.7699,16.2318,139565.0],["2010-10-25",16.2318,16.6451,16.2318,16.6045,221503.0],["2010-10-26",16.4749,16.7099,16.3533,16.5802,111307.0],["2010-10-27",16.483,16.564,16.3857,16.4668,70215.0],["2010-10-28",16.5802,16.5802,16.4019,16.4992,71819.0],["2010-10-29",16.9935,17.893,16.8071,17.1799,397225.0],["2010-11-01",17.3663,17.8687,17.0746,17.4635,234090.0],["2010-11-02",17.6904,17.7147,17.2204,17.342,282709.0],["2010-11-03",17.2853,17.4311,17.0502,17.2528,201142.0],["2010-11-04",17.3987,17.4473,17.2853,17.3015,229524.0],["2010-11-05",18.1361,18.1361,17.3096,17.5446,459788.0],["2010-11-08",17.4554,17.6742,17.4149,17.5851,434245.0],["2010-11-09",17.6499,17.8606,17.5203,17.5527,256672.0],["2010-11-10",17.6013,17.6742,17.3015,17.3825,146723.0],["2010-11-11",17.1232,17.188,16.8395,17.0583,255191.0],["2010-11-12",16.9611,17.0908,16.8558,17.0178,252970.0],["2010-11-15",17.107,17.1475,16.8801,16.9611,156348.0],["2010-11-16",16.8071,16.8477,16.7018,16.8233,125991.0],["2010-11-17",16.8071,16.8801,16.6532,16.6937,69721.0],["2010-11-18",16.8395,17.1556,16.8395,16.9692,98967.0],["2010-11-19",17.0097,17.6094,16.8639,17.0259,521982.0],["2010-11-22",17.0259,17.3339,16.8233,17.107,107481.0],["2010-11-23",16.9206,16.9449,16.6937,16.7504,340584.0],["2010-11-24",16.9206,17.0178,16.3047,16.7261,323555.0],["2010-11-26",16.6694,16.8801,16.5397,16.8395,105754.0],["2010-11-29",16.7585,16.9206,16.3452,16.3776,244209.0],["2010-11-30",16.2318,16.4749,16.013,16.3452,294062.0],["2010-12-01",16.5721,16.6045,16.1912,16.3371,178807.0],["2010-12-02",16.2642,16.6532,16.1426,16.5964,547156.0],["2010-12-03",16.5235,16.6532,16.2075,16.6126,559989.0],["2010-12-06",16.564,16.7018,16.3857,16.6775,426100.0],["2010-12-07",16.7828,16.8801,16.5478,16.637,376987.0],["2010-12-08",16.637,16.6694,16.3857,16.6126,105384.0],["2010-12-09",16.7342,16.799,16.5397,16.7099,134136.0],["2010-12-10",16.6451,16.7261,16.637,16.718,106741.0],["2010-12-13",16.7504,16.9044,16.6207,16.8558,179424.0],["2010-12-14",16.8314,16.9773,16.7342,16.8558,239273.0],["2010-12-15",16.8639,17.1232,16.8233,17.0097,188679.0],["2010-12-16",16.9692,17.3744,16.9692,17.2934,207806.0],["2010-12-17",17.3096,17.5203,16.9611,17.5203,399199.0],["2010-12-20",17.6499,18.3144,17.4878,18.2739,347001.0],["2010-12-21",18.3063,19.0438,18.3063,18.8655,315410.0],["2010-12-22",18.8412,19.2788,18.8412,19.1491,240013.0],["2010-12-23",19.1005,19.2707,18.8979,19.0194,141170.0],["2010-12-27",18.9384,19.0843,18.825,19.0438,129200.0],["2010-12-28",19.0681,19.0762,18.9141,19.0357,114639.0],["2010-12-29",19.1005,19.4895,19.0843,19.4733,127966.0],["2010-12-30",19.4976,20.0891,19.4733,20.0486,420671.0],["2010-12-31",20.0567,20.235,19.8947,20.235,183496.0],["2011-01-03",20.4538,21.6937,20.4214,21.3695,505570.0],["2011-01-04",21.2723,21.5154,20.9238,21.175,182509.0],["2011-01-05",21.2561,21.5073,21.0373,21.0373,564678.0],["2011-01-06",20.94,21.1345,20.705,20.7212,378961.0],["2011-01-07",20.6726,20.8833,20.5024,20.6402,284560.0],["2011-01-10",20.5916,21.1183,20.5916,21.0778,442883.0],["2011-01-11",21.2723,21.6937,21.2723,21.637,397348.0],["2011-01-12",21.7909,21.8395,21.4587,21.5559,180658.0],["2011-01-13",21.4587,21.637,21.4344,21.5964,131298.0],["2011-01-14",21.5073,21.799,21.483,21.7423,137097.0],["2011-01-18",21.6613,21.9044,21.3776,21.8882,435479.0],["2011-01-19",21.9692,22.1718,21.7504,21.9368,438687.0],["2011-01-20",21.7666,22.0097,21.483,21.7747,302330.0],["2011-01-21",21.7747,22.0178,21.5316,21.799,218665.0],["2011-01-24",21.7666,22.1151,21.7261,22.1151,172637.0],["2011-01-25",22.0665,22.1394,21.8801,21.9044,290360.0],["2011-01-26",22.034,22.4311,21.8152,22.2447,219652.0],["2011-01-27",22.2771,22.4068,22.107,22.3015,105013.0],["2011-01-28",22.4068,22.4473,21.7747,21.7909,356379.0],["2011-01-31",21.8882,22.107,21.7261,22.0827,253340.0],["2011-02-01",22.2853,22.6499,21.9935,22.4878,282956.0],["2011-02-02",22.7147,23.6062,22.5365,23.4765,452014.0],["2011-02-03",23.4603,23.6143,22.893,23.5981,176215.0],["2011-02-04",23.6791,23.8493,23.5089,23.671,160667.0],["2011-02-07",23.8574,23.9951,23.5656,23.671,103162.0],["2011-02-08",23.6629,23.9627,23.6143,23.9384,101435.0],["2011-02-09",23.9303,24.1815,23.6386,23.8898,109332.0],["2011-02-10",24.0276,24.3112,23.906,24.1086,208052.0],["2011-02-11",23.9708,24.3355,23.906,24.2139,304921.0],["2011-02-14",24.1653,25.1459,23.2334,24.9919,1658619.0],["2011-02-15",25.154,26.8477,25.0,26.1588,1109243.0],["2011-02-16",26.3047,26.6694,24.7893,25.7455,960299.0],["2011-02-17",25.6888,26.7585,25.235,26.6613,715226.0],["2011-02-18",26.6613,27.2285,26.5964,27.0665,426594.0],["2011-02-22",26.7423,26.9611,25.9724,26.0616,326146.0],["2011-02-23",26.0049,26.4506,25.2917,25.5024,462750.0],["2011-02-24",25.2188,27.8444,25.0,27.7066,832456.0],["2011-02-25",27.7958,29.2464,27.1961,29.1491,1040632.0],["2011-02-28",27.9092,28.9546,27.3906,28.1199,1558912.0],["2011-03-01",28.0065,28.6062,27.9011,28.2091,348358.0],["2011-03-02",28.1523,29.1572,27.9173,28.5818,399076.0],["2011-03-03",28.8169,29.7731,28.8169,29.4246,364524.0],["2011-03-04",29.3922,29.8217,29.2383,29.8217,397471.0],["2011-03-07",29.8947,30.0162,29.1815,29.4976,298134.0],["2011-03-08",29.4976,30.0081,29.2788,29.5057,521612.0],["2011-03-09",29.5057,29.7974,29.2869,29.53,513591.0],["2011-03-10",29.2383,29.2383,28.3063,28.6305,363783.0],["2011-03-11",28.5737,29.1815,28.2577,28.6143,426964.0],["2011-03-14",28.5332,29.0681,27.7634,28.7439,299615.0],["2011-03-15",28.0308,28.3874,27.8444,28.1037,444117.0],["2011-03-16",28.2091,28.4036,27.7634,28.0065,529756.0],["2011-03-17",28.7277,28.7682,28.282,28.4846,449546.0],["2011-03-18",28.825,28.9222,28.3712,28.7277,432023.0],["2011-03-21",29.0843,29.1491,28.0875,28.4117,456086.0],["2011-03-22",28.4927,28.7196,28.2982,28.6629,564555.0],["2011-03-23",28.4846,29.0276,28.3793,29.0113,402654.0],["2011-03-24",29.0438,29.9676,29.0194,29.7164,294679.0],["2011-03-25",29.9919,30.389,29.6353,30.0243,258893.0],["2011-03-28",29.9838,30.2188,29.8947,30.0081,312819.0],["2011-03-29",29.8622,30.1621,29.846,30.1053,199908.0],["2011-03-30",30.2107,30.389,30.0567,30.389,251736.0],["2011-03-31",30.1378,30.7536,30.0324,30.6726,584669.0],["2011-04-01",30.6726,30.8914,30.1216,30.1945,285671.0],["2011-04-04",30.4052,30.7293,29.9676,30.4862,256795.0],["2011-04-05",30.2512,30.3728,29.141,29.1572,437947.0],["2011-04-06",29.684,30.624,29.0762,29.8865,536913.0],["2011-04-07",29.919,30.2431,29.6191,29.8298,271233.0],["2011-04-08",29.9838,30.0972,29.3436,29.5543,214963.0],["2011-04-11",29.5543,29.9352,28.4684,28.6143,416352.0],["2011-04-12",28.59,28.9789,27.7958,28.128,268518.0],["2011-04-13",28.436,29.3679,28.2739,29.3031,307760.0],["2011-04-14",29.2788,29.3841,28.7844,29.0843,223848.0],["2011-04-15",29.1896,29.6191,28.9303,29.5867,174488.0],["2011-04-18",29.3922,29.3922,28.3955,28.6467,156348.0],["2011-04-19",28.752,28.9627,28.4846,28.7196,184853.0],["2011-04-20",29.222,29.5624,29.1248,29.4571,324172.0],["2011-04-21",29.6434,30.0486,29.2788,30.0243,237051.0],["2011-04-25",30.0081,30.2755,29.611,30.1459,322814.0],["2011-04-26",30.154,30.2917,29.6029,29.8865,212001.0],["2011-04-27",29.9514,30.2512,29.4165,30.1864,146599.0],["2011-04-28",30.0081,30.2269,29.7731,29.846,121796.0],["2011-04-29",29.7893,30.4295,29.7893,30.0486,261608.0],["2011-05-02",28.436,29.2707,28.0389,28.3549,729171.0],["2011-05-03",28.1118,28.201,27.4149,27.4716,387846.0],["2011-05-04",27.3582,27.658,26.5964,27.5365,542960.0],["2011-05-05",27.4716,27.5365,26.7504,26.8395,379702.0],["2011-05-06",27.1961,27.1961,26.3371,27.1313,327010.0],["2011-05-09",27.0259,27.9579,27.0259,27.7391,227426.0],["2011-05-10",27.2609,27.8687,27.0908,27.6175,206448.0],["2011-05-11",27.5527,27.7472,27.0016,27.2771,218171.0],["2011-05-12",27.2123,27.7877,26.9044,27.6904,180411.0],["2011-05-13",27.6499,27.7715,27.0259,27.0665,192010.0],["2011-05-16",26.9044,27.1475,26.2804,26.2885,254204.0],["2011-05-17",26.1831,26.3452,25.7374,26.2642,275922.0],["2011-05-18",26.3371,27.0908,26.1912,27.0178,85886.0],["2011-05-19",27.188,27.2853,26.9773,27.1394,100077.0],["2011-05-20",26.9206,27.2528,26.7423,27.0989,127102.0],["2011-05-23",26.637,26.9449,26.1912,26.3047,114639.0],["2011-05-24",26.4263,26.4263,25.9887,26.1183,78976.0],["2011-05-25",26.013,26.3695,25.8671,26.2885,94895.0],["2011-05-26",26.2399,26.7018,26.0616,26.5397,118341.0],["2011-05-27",26.5883,26.9935,26.5883,26.8801,87614.0],["2011-05-31",27.0583,27.8039,26.8801,27.3015,329725.0],["2011-06-01",27.1475,27.4392,26.872,27.0097,222860.0],["2011-06-02",27.0016,27.2609,26.7099,27.1151,249145.0],["2011-06-03",26.7909,27.0178,26.564,26.7423,267038.0],["2011-06-06",26.7423,26.799,25.8347,25.9319,247911.0],["2011-06-07",26.094,26.2561,25.7861,26.1021,157088.0],["2011-06-08",26.013,26.3209,25.9887,26.1994,200525.0],["2011-06-09",26.2561,26.6694,26.1588,26.4911,124140.0],["2011-06-10",26.3776,26.3776,25.8104,26.1507,235077.0],["2011-06-13",26.1345,26.564,26.094,26.4668,178807.0],["2011-06-14",26.5802,26.6045,25.7293,26.0049,313189.0],["2011-06-15",25.6807,26.3776,25.6807,26.248,224094.0],["2011-06-16",26.2399,26.7585,26.2237,26.7261,295913.0],["2011-06-17",26.8233,27.2366,26.6288,26.799,453001.0],["2011-06-20",26.8639,27.2853,26.7423,27.2528,212988.0],["2011-06-21",27.3096,28.8979,27.1151,28.4198,490268.0],["2011-06-22",28.4198,28.8574,28.2658,28.671,219652.0],["2011-06-23",28.3387,28.7034,27.9741,28.517,286041.0],["2011-06-24",28.4765,28.7439,28.2577,28.4846,169552.0],["2011-06-27",28.5332,29.0681,28.282,28.7277,121549.0],["2011-06-28",28.8088,29.1653,28.5251,29.1086,141046.0],["2011-06-29",29.1734,29.5786,28.9708,29.4246,138331.0],["2011-06-30",29.3193,29.6029,29.2383,29.5219,228290.0],["2011-07-01",29.4003,30.0972,29.2707,30.0648,190530.0],["2011-07-05",29.9028,30.2998,29.6677,30.2836,140923.0],["2011-07-06",30.154,30.7455,30.081,30.7455,282092.0],["2011-07-07",30.8347,31.1183,30.2755,31.013,326270.0],["2011-07-08",30.9724,31.175,30.2755,31.0859,226192.0],["2011-07-11",30.705,30.859,30.2431,30.5348,166590.0],["2011-07-12",30.1297,30.4619,29.8136,29.9109,126238.0],["2011-07-13",30.1297,30.3079,30.0648,30.2188,116490.0],["2011-07-14",30.2431,30.5186,29.5948,29.8379,108222.0],["2011-07-15",29.9838,29.9838,29.5219,29.7083,110690.0],["2011-07-18",29.6272,29.8298,29.1572,29.6029,153633.0],["2011-07-19",29.6029,30.0405,29.6029,29.8055,176832.0],["2011-07-20",29.8298,29.8298,29.0924,29.3436,220639.0],["2011-07-21",29.3679,29.765,28.6953,29.0924,432023.0],["2011-07-22",29.1572,29.7569,29.1572,29.6921,490885.0],["2011-07-25",29.3112,29.846,29.1896,29.3274,208176.0],["2011-07-26",29.2545,29.4408,28.6872,28.9951,238902.0],["2011-07-27",28.6872,28.8006,28.1929,28.2496,212988.0],["2011-07-28",28.3874,28.4117,27.7958,27.812,520501.0],["2011-07-29",27.3987,27.7147,27.0827,27.1151,274565.0],["2011-08-01",27.3744,27.6013,26.7666,27.2042,275305.0],["2011-08-02",26.8639,27.3177,25.8104,25.8347,343792.0],["2011-08-03",25.9319,26.1264,24.8136,25.5997,341695.0],["2011-08-04",25.3404,25.3809,23.6386,23.6791,339597.0],["2011-08-05",24.0762,24.1734,22.2853,22.7553,528769.0],["2011-08-08",22.1313,22.6499,20.4052,20.47,469537.0],["2011-08-09",20.8023,21.5964,20.5186,21.4506,823078.0],["2011-08-10",20.9238,21.6451,20.6726,20.9076,741634.0],["2011-08-11",21.1021,21.2399,20.1702,20.3647,624157.0],["2011-08-12",20.6969,20.859,20.2107,20.3971,348852.0],["2011-08-15",20.5835,21.1588,20.389,20.9806,232856.0],["2011-08-16",20.8833,20.8833,20.1459,20.235,366375.0],["2011-08-17",20.4538,20.4781,19.6921,19.9433,265433.0],["2011-08-18",19.4327,19.7002,18.4198,18.6224,312819.0],["2011-08-19",18.3874,18.9708,18.1848,18.3144,197070.0],["2011-08-22",18.8493,19.1896,18.4846,18.5656,489404.0],["2011-08-23",18.7196,18.9546,17.9417,18.4198,320963.0],["2011-08-24",18.436,19.0276,18.3387,18.6872,372915.0],["2011-08-25",18.7844,18.9222,18.2334,18.2982,407960.0],["2011-08-26",18.201,18.8817,18.0794,18.7682,182879.0],["2011-08-29",19.1005,19.6759,18.8736,19.6596,159556.0],["2011-08-30",19.6191,19.9514,19.3031,19.684,214716.0],["2011-08-31",19.765,20.1783,19.4976,19.7326,221380.0],["2011-09-01",19.7974,20.0729,19.3436,19.4003,371681.0],["2011-09-02",19.0276,19.9838,18.5332,18.7358,263829.0],["2011-09-06",18.1361,19.1248,18.1361,18.6386,420671.0],["2011-09-07",18.9222,19.6353,18.9222,19.4003,339473.0],["2011-09-08",19.3274,19.4327,19.0438,19.2626,205214.0],["2011-09-09",19.06,19.1815,18.7358,18.8006,319236.0],["2011-09-12",18.517,18.9141,18.282,18.5737,333427.0],["2011-09-13",18.6467,19.0194,18.4117,18.9627,132285.0],["2011-09-14",19.0762,19.7893,18.8169,19.5138,181398.0],["2011-09-15",19.6596,19.6921,18.9222,19.6353,579240.0],["2011-09-16",19.7245,19.8298,19.1896,19.3436,241987.0],["2011-09-19",19.0357,19.0519,18.4522,18.8817,146723.0],["2011-09-20",18.9384,18.9384,18.6062,18.6386,291841.0],["2011-09-21",18.5981,18.8493,18.2901,18.2901,244332.0],["2011-09-22",17.7472,18.1199,16.8801,17.3096,280241.0],["2011-09-23",17.3258,17.8849,17.2204,17.8606,125251.0],["2011-09-26",18.0389,18.3063,17.6823,18.2415,260868.0],["2011-09-27",18.5737,19.6029,18.3874,18.9546,217554.0],["2011-09-28",19.1086,19.1329,18.2253,18.2739,155237.0],["2011-09-29",18.6467,18.8655,18.0227,18.4603,161901.0],["2011-09-30",18.2334,18.7196,18.2334,18.3225,240260.0],["2011-10-03",18.1361,18.3144,17.0989,17.1394,245813.0],["2011-10-04",16.9854,18.2334,16.9287,18.1686,285301.0],["2011-10-05",18.1605,19.3193,17.9984,19.1977,435602.0],["2011-10-06",19.141,19.3274,18.7034,19.1086,193861.0],["2011-10-07",19.1086,19.1086,18.3468,18.5818,251366.0],["2011-10-10",18.9222,19.222,18.7763,19.0032,188925.0],["2011-10-11",18.7682,19.3274,18.6305,19.3112,234954.0],["2011-10-12",19.4976,20.1864,19.3112,19.9676,291471.0],["2011-10-13",19.7893,20.1459,19.141,19.4976,146723.0],["2011-10-14",19.765,20.2026,19.5867,20.2026,152152.0],["2011-10-17",20.0081,20.0729,19.3922,19.4895,207189.0],["2011-10-18",19.4571,20.6321,19.2383,20.3971,255191.0],["2011-10-19",20.389,20.5997,19.8865,19.9757,168811.0],["2011-10-20",19.9595,20.235,19.7488,20.1378,375136.0],["2011-10-21",20.3971,20.4781,20.1053,20.4619,222614.0],["2011-10-24",21.094,21.7747,20.9968,21.3776,324912.0],["2011-10-25",21.4668,21.7585,20.9157,20.9481,206078.0],["2011-10-26",21.3614,21.4425,20.5916,20.9481,142280.0],["2011-10-27",21.6126,21.9692,20.6564,21.718,203733.0],["2011-10-28",20.6564,21.8233,20.6564,21.6694,108715.0],["2011-10-31",21.248,21.6045,21.0778,21.3614,201265.0],["2011-11-01",20.6321,21.0292,20.3728,20.4133,150671.0],["2011-11-02",20.5835,20.9562,20.2512,20.5429,157212.0],["2011-11-03",20.8995,21.3452,20.4619,21.2966,82308.0],["2011-11-04",21.1507,21.4749,20.6483,21.4263,151782.0],["2011-11-07",20.2188,20.6807,19.2058,20.5511,347494.0],["2011-11-08",20.8347,20.8347,20.389,20.4214,394140.0],["2011-11-09",19.9352,20.1621,19.3841,19.4895,216814.0],["2011-11-10",19.7326,19.7326,19.1896,19.2626,380566.0],["2011-11-11",19.5948,19.6272,19.0113,19.2301,345026.0],["2011-11-14",18.6791,19.3274,18.4522,19.0762,261978.0],["2011-11-15",18.906,19.3679,18.8655,19.2383,249021.0],["2011-11-16",19.0194,19.2464,18.8412,18.9465,243098.0],["2011-11-17",18.8979,19.1248,18.6224,18.7115,179670.0],["2011-11-18",18.7601,18.7601,18.1929,18.2658,308006.0],["2011-11-21",17.9173,18.047,17.4473,17.4878,284190.0],["2011-11-22",17.4716,17.5932,17.3015,17.3987,125004.0],["2011-11-23",17.2609,17.2934,16.6288,16.6288,148820.0],["2011-11-25",16.3857,16.8963,16.3857,16.6045,54419.0],["2011-11-28",17.2042,17.4473,16.4425,17.3177,189172.0],["2011-11-29",17.1961,17.6013,17.0178,17.2123,144872.0],["2011-11-30",17.8444,17.9741,17.423,17.812,359094.0],["2011-12-01",17.8282,18.2253,17.658,18.2091,217801.0],["2011-12-02",18.4522,18.8736,18.282,18.6953,402531.0],["2011-12-05",18.987,19.2383,18.8412,19.0032,278637.0],["2011-12-06",19.0438,19.2464,18.59,18.7682,182632.0],["2011-12-07",18.6548,18.8412,18.3468,18.4279,229894.0],["2011-12-08",18.2658,18.4522,17.8768,17.9822,230881.0],["2011-12-09",18.0632,18.7196,17.9984,18.6224,108592.0],["2011-12-12",18.3712,18.3712,17.9254,17.9984,189789.0],["2011-12-13",18.1523,18.4279,17.8282,17.8687,160173.0],["2011-12-14",17.7147,17.9741,17.0178,17.2853,166220.0],["2011-12-15",17.4554,17.5203,16.9044,16.9044,436959.0],["2011-12-16",16.9854,17.2528,16.564,16.7909,555177.0],["2011-12-19",16.7828,17.0746,16.4911,16.5802,403148.0],["2011-12-20",16.8639,17.0665,16.799,16.9125,533828.0],["2011-12-21",16.8314,16.8314,16.2885,16.4911,384391.0],["2011-12-22",16.6207,17.3987,16.4749,17.1637,642914.0],["2011-12-23",17.2123,17.2447,16.9611,17.0097,254081.0],["2011-12-27",17.0178,17.3906,17.0178,17.342,237792.0],["2011-12-28",17.3744,17.3744,16.8395,16.9287,292335.0],["2011-12-29",17.0016,17.2285,16.9368,17.1556,183002.0],["2011-12-30",17.1394,17.269,16.9449,16.9692,126608.0],["2012-01-03",17.2447,17.7553,16.9692,17.6742,345273.0],["2012-01-04",17.5446,17.7229,17.4473,17.4878,241000.0],["2012-01-05",17.3906,17.7147,17.269,17.2853,288016.0],["2012-01-06",17.1961,17.5608,17.1556,17.3987,309364.0],["2012-01-09",17.3096,17.5689,17.1394,17.5608,162888.0],["2012-01-10",17.7391,18.1523,17.7147,18.0227,116613.0],["2012-01-11",17.9903,18.436,17.812,18.3793,145612.0],["2012-01-12",18.3955,18.7115,17.5527,18.6548,178066.0],["2012-01-13",18.5251,18.9789,18.3144,18.4684,108715.0],["2012-01-17",18.5818,18.7601,18.2982,18.6386,103286.0],["2012-01-18",18.6305,19.2139,18.128,19.2058,317261.0],["2012-01-19",19.3193,19.7407,18.8331,19.611,431653.0],["2012-01-20",19.5705,19.7488,19.3517,19.611,107235.0],["2012-01-23",19.7893,20.4052,19.6921,20.2674,593184.0],["2012-01-24",20.1945,20.6726,20.0972,20.6726,941172.0],["2012-01-25",20.7212,20.9481,20.3485,20.4295,184730.0],["2012-01-26",20.4619,20.7131,20.389,20.6402,400680.0],["2012-01-27",20.5267,20.7374,20.4376,20.6402,235324.0],["2012-01-30",20.4538,20.6888,20.0405,20.624,82678.0],["2012-01-31",20.7699,21.2885,20.5835,21.2642,583188.0],["2012-02-01",21.3371,22.107,21.0859,22.0097,421905.0],["2012-02-02",21.9368,22.6742,21.9368,22.5608,342929.0],["2012-02-03",22.731,23.7439,22.6175,23.5251,405369.0],["2012-02-06",23.2739,23.9141,23.1037,23.8412,237051.0],["2012-02-07",23.8655,25.1216,23.5818,25.0243,585410.0],["2012-02-08",24.8947,25.2188,24.8379,24.9838,460652.0],["2012-02-09",25.1053,25.9319,24.8136,25.5673,245196.0],["2012-02-10",25.4295,25.5105,24.7245,25.4052,345767.0],["2012-02-13",25.5267,25.9319,25.4052,25.624,339350.0],["2012-02-14",25.624,25.8752,25.4214,25.6564,310968.0],["2012-02-15",25.7617,25.9481,25.4295,25.5105,274812.0],["2012-02-16",25.5673,25.6564,25.4376,25.5267,291718.0],["2012-02-17",25.5511,26.0778,25.5186,25.7536,193491.0],["2012-02-21",25.8023,25.9562,24.8298,24.9757,545922.0],["2012-02-22",24.919,25.1783,24.4571,24.7974,501251.0],["2012-02-23",25.2836,25.2836,24.1086,25.081,515072.0],["2012-02-24",25.1216,25.1216,24.7893,24.8298,358230.0],["2012-02-27",24.6353,25.0405,24.4652,24.8136,163011.0],["2012-02-28",24.7488,24.9352,24.4084,24.5219,259757.0],["2012-02-29",24.6353,24.8622,24.2626,24.2869,318619.0],["2012-03-01",24.5867,24.611,24.1086,24.3922,614902.0],["2012-03-02",24.376,24.6029,24.1167,24.1572,323061.0],["2012-03-05",24.222,24.3274,23.7682,24.1329,383157.0],["2012-03-06",24.0113,24.0113,23.6386,23.8412,340090.0],["2012-03-07",24.06,24.1167,23.8088,23.9141,395620.0],["2012-03-08",24.0357,24.3355,23.7034,23.7196,579733.0],["2012-03-09",23.6791,23.7682,22.9335,23.2091,818019.0],["2012-03-12",23.3468,23.3468,22.9173,22.9417,365511.0],["2012-03-13",23.1686,23.3387,22.9741,23.2577,703380.0],["2012-03-14",23.2577,23.436,23.1199,23.2091,190776.0],["2012-03-15",23.2415,23.4927,23.2091,23.2901,397225.0],["2012-03-16",23.2982,23.4198,23.2739,23.3144,592690.0],["2012-03-19",23.2982,23.4279,23.201,23.2901,400063.0],["2012-03-20",23.0875,23.2982,22.8525,23.1686,157829.0],["2012-03-21",23.2334,23.2901,22.9173,23.1361,198427.0],["2012-03-22",22.8363,23.2091,22.8363,22.9822,142527.0],["2012-03-23",22.9984,23.2415,22.8606,23.2172,774582.0],["2012-03-26",23.3955,23.5251,23.2577,23.3793,784947.0],["2012-03-27",23.517,23.6872,23.2577,23.2658,461886.0],["2012-03-28",23.282,23.5089,23.0065,23.1929,172020.0],["2012-03-29",22.9984,23.0956,22.4878,22.8201,197317.0],["2012-03-30",22.9092,23.1605,22.6904,22.8039,134259.0],["2012-04-02",22.5041,22.8444,22.3744,22.8039,449053.0],["2012-04-03",22.6904,22.8201,22.4716,22.5689,387970.0],["2012-04-04",22.4311,22.4311,21.9287,22.0746,579733.0],["2012-04-05",21.872,22.1556,21.7666,21.8639,217307.0],["2012-04-09",21.5073,21.9206,21.3533,21.8963,347494.0],["2012-04-10",21.7504,21.9368,21.2561,21.4019,413020.0],["2012-04-11",21.5721,22.0421,21.4263,21.8314,381923.0],["2012-04-12",21.872,22.188,21.6126,22.1313,125374.0],["2012-04-13",22.034,22.2853,21.8801,22.0016,252230.0],["2012-04-16",22.034,22.0665,21.7828,22.034,165603.0],["2012-04-17",22.1232,22.5689,22.1232,22.3258,141170.0],["2012-04-18",22.2366,22.3258,22.1313,22.2285,308994.0],["2012-04-19",22.1394,22.4068,22.0665,22.1961,155484.0],["2012-04-20",22.3015,22.4635,22.2042,22.342,153139.0],["2012-04-23",22.1232,22.3501,21.9611,22.2123,232732.0],["2012-04-24",22.1799,22.3744,22.0746,22.188,173254.0],["2012-04-25",22.4635,22.8282,21.9692,22.7877,172266.0],["2012-04-26",22.7634,23.1767,22.658,23.0632,181521.0],["2012-04-27",23.1361,23.2982,23.0389,23.2091,169058.0],["2012-04-30",23.1523,23.6629,23.1523,23.5413,404505.0],["2012-05-01",23.5737,23.9222,23.4522,23.6143,236928.0],["2012-05-02",23.4765,23.4927,23.1037,23.2658,140676.0],["2012-05-03",23.2739,23.5575,23.1848,23.3793,271974.0],["2012-05-04",23.3306,23.4441,22.6904,22.8849,200278.0],["2012-05-07",22.812,22.812,21.8558,22.7229,394263.0],["2012-05-08",22.3339,22.6985,22.2366,22.5041,344903.0],["2012-05-09",22.1637,22.7472,22.0097,22.6985,311091.0],["2012-05-10",22.9984,22.9984,22.6904,22.7472,215950.0],["2012-05-11",22.0746,22.893,22.0583,22.4068,198797.0],["2012-05-14",22.2771,22.4635,22.1556,22.2609,151782.0],["2012-05-15",22.5284,23.1199,22.5284,22.7229,165726.0],["2012-05-16",22.8687,23.3063,22.6823,22.7958,230758.0],["2012-05-17",22.8606,23.0146,22.2771,22.4473,233349.0],["2012-05-18",22.5284,22.5608,21.5721,21.6775,176462.0],["2012-05-21",21.6775,21.9368,21.4263,21.9206,155361.0],["2012-05-22",22.0097,22.3663,21.872,22.2366,163875.0],["2012-05-23",21.9935,22.3258,21.718,22.3096,101065.0],["2012-05-24",22.3744,22.4635,21.799,22.1718,124881.0],["2012-05-25",22.1232,22.6337,22.034,22.5932,177943.0],["2012-05-29",22.7472,22.9092,22.4473,22.6013,113651.0],["2012-05-30",22.3906,22.577,22.0827,22.5446,259510.0],["2012-05-31",22.5122,22.9822,20.5186,22.6661,723864.0],["2012-06-01",22.1961,22.3663,22.0989,22.2366,221133.0],["2012-06-04",22.3177,22.423,21.1588,21.3776,417832.0],["2012-06-05",21.3047,21.8071,20.7861,21.8071,147093.0],["2012-06-06",21.9611,22.3825,21.8639,22.3825,146106.0],["2012-06-07",22.5851,22.8201,22.0827,22.1232,353911.0],["2012-06-08",22.034,22.2042,21.6937,22.0908,157212.0],["2012-06-11",22.3177,22.3177,21.1994,21.3695,411416.0],["2012-06-12",21.483,21.6532,21.0292,21.6126,145489.0],["2012-06-13",21.5397,21.5397,21.2156,21.3371,193615.0],["2012-06-14",21.3614,21.637,21.1102,21.2399,323555.0],["2012-06-15",21.1994,21.7666,21.1426,21.7423,149067.0],["2012-06-18",21.6451,21.9287,21.4749,21.8801,75397.0],["2012-06-19",21.9611,22.6013,21.7018,22.4311,196453.0],["2012-06-20",22.4878,22.6742,22.3339,22.6256,105384.0],["2012-06-21",22.6661,22.6661,21.7747,21.8071,110690.0],["2012-06-22",21.9611,22.4959,21.9206,22.2528,283080.0],["2012-06-25",21.9854,22.0583,21.3371,21.3857,197810.0],["2012-06-26",21.4263,21.483,21.1345,21.1912,120315.0],["2012-06-27",21.2561,21.3938,20.9481,20.9806,227550.0],["2012-06-28",20.8185,21.1021,20.5024,20.8428,435602.0],["2012-06-29",21.2561,21.4992,21.248,21.41,189172.0],["2012-07-02",21.3776,21.5964,21.0778,21.2156,401297.0],["2012-07-03",21.2237,22.2204,21.2237,22.2204,113034.0],["2012-07-05",22.107,22.7472,22.0097,22.6661,210520.0],["2012-07-06",22.4554,23.1199,22.1394,22.9822,459788.0],["2012-07-09",22.8849,23.1037,22.4635,22.5932,416598.0],["2012-07-10",22.6742,22.8606,21.7423,21.9206,233843.0],["2012-07-11",21.8882,21.8882,21.1102,21.3614,227179.0],["2012-07-12",21.2318,21.2804,20.8671,21.0049,280612.0],["2012-07-13",21.0616,21.1345,20.7942,21.0535,480890.0],["2012-07-16",20.9968,21.1426,20.8104,21.0616,129693.0],["2012-07-17",21.175,21.3209,20.7861,21.0697,204844.0],["2012-07-18",21.013,21.4911,20.94,21.3533,136851.0],["2012-07-19",21.4749,21.799,21.4749,21.7585,102299.0],["2012-07-20",21.6937,21.8233,21.483,21.799,96499.0],["2012-07-23",21.5397,21.6775,21.2885,21.637,89465.0],["2012-07-24",21.5802,21.5802,21.1912,21.4992,162148.0],["2012-07-25",21.5478,22.034,21.4992,21.9611,97609.0],["2012-07-26",22.2447,22.6985,22.1556,22.6823,149684.0],["2012-07-27",22.7634,23.3387,22.6175,23.2496,111183.0],["2012-07-30",23.2982,23.4765,22.893,23.2496,223354.0],["2012-07-31",23.2091,23.4117,23.1848,23.3387,142157.0],["2012-08-01",23.4036,23.4603,22.9903,23.0794,74410.0],["2012-08-02",22.9579,23.0794,22.5284,22.9417,196329.0],["2012-08-03",23.2901,23.4117,23.0146,23.0632,197070.0],["2012-08-06",23.0632,23.5737,21.5073,23.4603,100077.0],["2012-08-07",23.4603,23.9627,23.0146,23.1037,245566.0],["2012-08-08",24.3112,24.4571,23.3063,23.9708,444240.0],["2012-08-09",23.9951,24.3598,23.59,23.8817,184236.0],["2012-08-10",23.047,23.7601,22.9741,23.3874,220269.0],["2012-08-13",23.5008,23.987,23.1442,23.2253,514578.0],["2012-08-14",23.3144,23.4522,23.128,23.2739,212371.0],["2012-08-15",23.2577,23.3387,22.9579,23.0146,168935.0],["2012-08-16",23.0389,23.1767,22.7715,23.0551,244209.0],["2012-08-17",23.0551,23.4198,22.9092,22.966,269259.0],["2012-08-20",22.9335,23.0713,22.8849,22.9579,157458.0],["2012-08-21",23.0713,23.2901,22.9011,22.9417,65279.0],["2012-08-22",22.966,23.0794,22.5446,22.7147,158939.0],["2012-08-23",22.7229,22.8363,22.2042,22.2447,159186.0],["2012-08-24",22.2528,22.5365,22.0502,22.3177,199044.0],["2012-08-27",22.3663,22.5284,22.2123,22.269,142650.0],["2012-08-28",22.2609,22.3501,22.0502,22.0665,385378.0],["2012-08-29",22.1313,22.2366,21.872,22.0421,310351.0],["2012-08-30",21.9935,22.0665,21.8395,21.8801,156595.0],["2012-08-31",21.8801,22.1556,21.8639,21.8882,380566.0],["2012-09-04",21.9449,23.1605,21.5073,23.0389,359958.0],["2012-09-05",23.0713,23.7034,22.9903,23.4927,364400.0],["2012-09-06",23.6467,24.2383,23.6386,24.1005,234337.0],["2012-09-07",24.0032,24.3517,24.0032,24.1491,143514.0],["2012-09-10",24.06,24.3922,23.8898,23.9708,122289.0],["2012-09-11",24.1329,24.3355,24.0357,24.1653,73300.0],["2012-09-12",24.2788,24.4327,24.06,24.2139,156841.0],["2012-09-13",24.2869,24.2869,23.9546,24.0113,106864.0],["2012-09-14",24.1086,24.5948,24.1086,24.2301,190406.0],["2012-09-17",24.1815,24.2464,23.4765,23.4927,298134.0],["2012-09-18",23.517,23.5413,23.2901,23.363,199168.0],["2012-09-19",23.5251,24.1086,23.5251,23.6305,384885.0],["2012-09-20",23.6062,23.6467,23.1361,23.1767,159680.0],["2012-09-21",23.3955,23.4117,22.9335,22.9984,196083.0],["2012-09-24",22.9011,23.3063,22.0989,23.2334,247417.0],["2012-09-25",23.4117,23.6953,22.7553,22.8444,263706.0],["2012-09-26",22.8363,22.9984,22.4878,22.7229,153263.0],["2012-09-27",22.8768,23.0713,22.8282,22.9741,413513.0],["2012-09-28",22.8606,23.3063,22.6337,23.2253,288756.0],["2012-10-01",23.2334,23.5089,23.0146,23.2253,236805.0],["2012-10-02",23.2577,24.0276,23.2577,23.9303,272344.0],["2012-10-03",24.0032,24.1977,23.7844,23.8493,225328.0],["2012-10-04",23.8574,24.0681,23.7844,23.9303,202129.0],["2012-10-05",23.9708,24.2869,23.8493,24.0843,101928.0],["2012-10-08",24.0681,24.9595,23.906,24.8622,242481.0],["2012-10-09",24.8136,25.0972,24.7569,24.8865,189296.0],["2012-10-10",24.9028,25.0324,24.5219,24.5543,158692.0],["2012-10-11",24.7326,25.0972,24.7326,24.9352,260991.0],["2012-10-12",24.919,25.1135,24.8784,25.0162,115009.0],["2012-10-15",25.1135,25.3566,24.9352,25.2107,114885.0],["2012-10-16",25.3485,25.6321,25.2431,25.5835,73300.0],["2012-10-17",25.6564,25.8428,25.5024,25.6564,40845.0],["2012-10-18",25.5673,25.7536,25.3241,25.389,72806.0],["2012-10-19",25.3323,25.4619,24.9838,25.081,102052.0],["2012-10-22",25.1216,25.7861,24.9595,25.2269,201142.0],["2012-10-23",25.0648,25.5592,24.8703,25.5348,96622.0],["2012-10-24",25.6888,25.8185,25.6159,25.705,117600.0],["2012-10-25",25.7699,25.8347,25.3971,25.6645,248404.0],["2012-10-26",25.6645,25.7699,25.5429,25.7131,103779.0],["2012-10-31",25.7212,25.8509,25.4619,25.7374,129817.0],["2012-11-01",25.8104,26.5964,25.6159,26.4911,85269.0],["2012-11-02",26.6207,26.7666,26.4425,26.7099,206078.0],["2012-11-05",26.5073,26.8558,26.3452,26.4182,262225.0],["2012-11-06",25.9319,26.9125,25.7699,26.7666,412279.0],["2012-11-07",26.6045,26.8639,26.0859,26.6126,243345.0],["2012-11-08",26.4587,26.7099,26.0049,26.0049,290854.0],["2012-11-09",25.9968,26.248,25.5835,25.6321,150301.0],["2012-11-12",25.7293,26.1669,25.1459,25.9724,171279.0],["2012-11-13",25.7455,26.094,25.4619,25.8428,153263.0],["2012-11-14",25.8914,26.1669,24.8055,24.919,163628.0],["2012-11-15",24.7974,25.1135,24.5138,24.7893,170169.0],["2012-11-16",24.7974,25.081,24.1653,24.684,354158.0],["2012-11-19",24.8947,25.9238,24.7407,25.2836,105630.0],["2012-11-20",25.2836,25.8995,25.1459,25.5835,98473.0],["2012-11-21",25.5997,25.6807,25.4457,25.6321,56517.0],["2012-11-23",25.7617,25.8509,25.5835,25.6726,71942.0],["2012-11-26",25.5429,25.7374,25.4619,25.5673,189789.0],["2012-11-27",25.5105,25.5673,25.3323,25.47,143884.0],["2012-11-28",25.3647,25.859,25.3566,25.859,64415.0],["2012-11-29",25.8266,25.8509,25.4943,25.4943,77989.0],["2012-11-30",25.5024,25.8023,25.3323,25.4133,730898.0],["2012-12-03",25.5673,26.4587,25.4052,26.3614,234830.0],["2012-12-04",26.2885,26.7099,26.0859,26.5073,83172.0],["2012-12-05",26.5721,26.7018,26.3128,26.5559,59232.0],["2012-12-06",26.5964,26.7747,26.329,26.5316,96005.0],["2012-12-07",26.6856,26.9692,26.4587,26.9125,73670.0],["2012-12-10",26.9773,27.1394,26.5883,26.872,58862.0],["2012-12-11",26.9854,27.2204,26.6207,27.1232,89465.0],["2012-12-12",27.2366,27.342,26.9773,27.1151,86750.0],["2012-12-13",27.1718,27.5122,26.9854,27.188,132408.0],["2012-12-14",27.2285,27.423,27.1394,27.2042,51581.0],["2012-12-17",27.2285,27.4554,27.0583,27.2853,64662.0],["2012-12-18",27.2853,27.8525,27.2609,27.8525,82308.0],["2012-12-19",27.8606,27.8606,27.2934,27.6661,121179.0],["2012-12-20",27.4635,27.8768,27.3501,27.812,95388.0],["2012-12-21",27.5851,27.8768,27.342,27.7553,226562.0],["2012-12-24",27.8039,28.1442,26.5883,28.128,44918.0],["2012-12-26",28.2496,28.2496,27.3663,27.4878,94154.0],["2012-12-27",27.5932,27.812,27.1799,27.6499,82925.0],["2012-12-28",27.5527,27.5527,27.2123,27.3096,72436.0],["2012-12-31",27.2285,27.7796,26.9368,27.731,137344.0],["2013-01-02",28.128,28.436,27.9335,28.3712,476818.0],["2013-01-03",28.3712,28.4279,27.9254,28.0875,125004.0],["2013-01-04",28.2577,28.4036,28.0794,28.1523,119081.0],["2013-01-07",28.1037,28.282,27.6094,27.9498,273331.0],["2013-01-08",27.7715,28.1118,27.6175,27.9498,214963.0],["2013-01-09",27.9417,28.0875,27.7066,27.966,201389.0],["2013-01-10",28.0389,28.0389,27.7147,27.9498,128336.0],["2013-01-11",27.9903,27.9903,27.7634,27.966,109703.0],["2013-01-14",28.047,28.047,27.5689,27.7472,173747.0],["2013-01-15",27.5365,28.363,26.3776,28.2982,134876.0],["2013-01-16",28.2982,28.4846,28.0956,28.3955,140799.0],["2013-01-17",28.5494,28.671,28.3225,28.6143,97609.0],["2013-01-18",28.6386,28.8817,28.3063,28.8412,122166.0],["2013-01-22",28.8979,29.1653,28.6467,29.0762,107111.0],["2013-01-23",29.1248,29.1572,28.8006,29.0194,118958.0],["2013-01-24",28.9951,29.376,28.8169,29.1977,155484.0],["2013-01-25",29.3112,29.4571,28.8006,29.3274,133766.0],["2013-01-28",29.3031,30.0729,29.0357,30.0567,201636.0],["2013-01-29",30.1053,30.1053,29.0194,29.4652,167454.0],["2013-01-30",29.5219,29.7245,29.1815,29.6921,205338.0],["2013-01-31",29.7326,29.8865,29.1653,29.4814,118464.0],["2013-02-01",29.6029,30.2026,29.4814,30.1702,155114.0],["2013-02-04",30.0972,30.2512,29.0681,29.3031,210150.0],["2013-02-05",29.7407,30.4295,29.5543,30.4214,152522.0],["2013-02-06",30.1702,30.2512,29.8622,30.235,116983.0],["2013-02-07",30.2755,31.3614,30.0729,31.2966,389080.0],["2013-02-08",31.2561,31.6613,31.0778,31.564,571219.0],["2013-02-11",31.6126,31.6126,31.0859,31.2804,108592.0],["2013-02-12",31.3452,31.6126,31.0535,31.5478,116613.0],["2013-02-13",31.6045,31.7018,31.0859,31.329,150425.0],["2013-02-14",31.2561,31.3776,30.8104,31.0859,206078.0],["2013-02-15",31.1669,31.6694,31.1426,31.5154,257906.0],["2013-02-19",31.6045,32.0097,31.483,31.9125,612804.0],["2013-02-20",31.7666,32.4068,30.5592,32.0502,529880.0],["2013-02-21",32.0016,32.1556,31.3128,31.8639,279254.0],["2013-02-22",31.9854,32.2285,30.7942,31.0859,620332.0],["2013-02-25",31.0454,31.3614,30.4295,30.5267,708069.0],["2013-02-26",30.7455,31.094,30.5592,30.5997,371928.0],["2013-02-27",30.5511,31.1669,30.2917,30.9968,583188.0],["2013-02-28",30.9238,31.0049,30.4295,30.6645,244332.0],["2013-03-01",30.6321,30.6645,30.1459,30.5348,240877.0],["2013-03-04",30.4295,30.7455,30.154,30.3566,306155.0],["2013-03-05",30.4214,31.1183,30.2431,30.9076,264940.0],["2013-03-06",31.094,31.094,30.5997,30.9319,243592.0],["2013-03-07",31.0211,31.1912,30.8671,31.0454,146476.0],["2013-03-08",31.1345,31.1345,30.6564,31.0616,203116.0],["2013-03-11",31.094,31.1994,30.7455,31.0859,230758.0],["2013-03-12",31.0616,31.1183,30.8671,30.9643,189419.0],["2013-03-13",30.9887,31.1345,30.859,30.9643,218541.0],["2013-03-14",31.0778,31.2966,30.9806,31.2156,184236.0],["2013-03-15",31.1183,31.1994,30.859,30.9968,272097.0],["2013-03-18",30.778,31.2237,30.778,31.1831,193491.0],["2013-03-19",31.3209,31.6045,31.1021,31.4911,141540.0],["2013-03-20",31.5721,31.7342,30.705,30.7942,327504.0],["2013-03-21",30.7293,31.0859,30.5348,30.8833,274565.0],["2013-03-22",30.9238,31.2966,30.705,31.2804,277280.0],["2013-03-25",31.4668,31.5235,31.0049,31.4587,163135.0],["2013-03-26",31.4911,31.6532,31.2561,31.3209,289126.0],["2013-03-27",31.1264,31.4668,30.7293,31.3776,186828.0],["2013-03-28",31.2885,31.6613,31.0292,31.5802,276293.0],["2013-04-01",31.4425,31.4587,30.8347,31.1021,235817.0],["2013-04-02",30.94,31.718,30.859,31.564,277527.0],["2013-04-03",31.4992,31.4992,30.6483,30.7131,213605.0],["2013-04-04",30.6726,31.2399,30.3323,30.9887,302700.0],["2013-04-05",30.6159,30.6159,30.1053,30.2998,193861.0],["2013-04-08",30.2269,30.8104,29.919,30.7942,116119.0],["2013-04-09",30.7942,30.9968,30.5024,30.5511,100448.0],["2013-04-10",30.5429,30.9562,30.5429,30.7455,131791.0],["2013-04-11",30.778,31.0454,30.5754,30.8914,75151.0],["2013-04-12",30.8266,31.5559,30.6969,31.3209,234337.0],["2013-04-15",31.1021,31.329,30.4862,30.5105,190159.0],["2013-04-16",30.8104,31.41,30.5835,31.2156,178683.0],["2013-04-17",30.9806,31.1264,30.2755,30.5429,160667.0],["2013-04-18",30.6564,30.8104,30.0891,30.154,248281.0],["2013-04-19",30.1053,30.47,29.9757,30.2593,205955.0],["2013-04-22",30.2674,31.3452,30.081,30.778,235941.0],["2013-04-23",30.9562,31.4425,30.859,31.3128,119328.0],["2013-04-24",31.3047,32.3501,31.2075,31.953,200772.0],["2013-04-25",31.9611,32.1394,31.6856,31.7099,141540.0],["2013-04-26",31.6126,31.9449,31.4749,31.7099,96499.0],["2013-04-29",31.799,31.9692,31.4506,31.5316,80580.0],["2013-04-30",31.4992,32.0259,31.483,31.8233,158939.0],["2013-05-01",31.6856,31.8558,31.4668,31.5883,115009.0],["2013-05-02",31.5883,32.034,31.4911,31.8395,173747.0],["2013-05-03",32.1637,32.3663,31.9611,32.2285,87367.0],["2013-05-06",32.1151,32.4149,31.953,32.3339,169181.0],["2013-05-07",32.3339,32.423,32.2853,32.4149,433751.0],["2013-05-08",32.3015,32.577,32.0665,32.3582,230511.0],["2013-05-09",31.0616,33.1442,31.0616,32.5446,325159.0],["2013-05-10",32.6013,32.6904,32.2771,32.4311,176956.0],["2013-05-13",32.2853,32.3339,30.3971,31.1183,1083946.0],["2013-05-14",31.1669,32.0016,30.94,31.9449,242851.0],["2013-05-15",31.7828,32.4149,31.7828,32.2771,215827.0],["2013-05-16",32.0097,32.6094,31.9287,32.1556,393769.0],["2013-05-17",32.2285,32.8363,32.0827,32.7877,130434.0],["2013-05-20",32.7634,33.2091,32.6742,32.8039,235694.0],["2013-05-21",32.7796,33.0551,32.3096,32.6094,173377.0],["2013-05-22",32.7066,32.8363,31.6532,31.8395,129447.0],["2013-05-23",31.5235,31.7018,30.8671,31.4263,208176.0],["2013-05-24",31.3371,31.4587,30.94,31.2642,193121.0],["2013-05-28",31.5073,31.8882,31.3128,31.7747,247911.0],["2013-05-29",31.5073,32.2123,31.4425,32.0908,153756.0],["2013-05-30",32.0583,32.1637,31.8395,32.0502,164862.0],["2013-05-31",31.8882,32.3339,31.8477,32.1799,163258.0],["2013-06-03",32.2204,32.2771,31.6856,32.1313,260127.0],["2013-06-04",32.0908,32.4068,31.6288,31.7909,146969.0],["2013-06-05",31.7423,31.8233,31.4992,31.5802,146352.0],["2013-06-06",31.799,32.3258,31.5883,31.8477,158939.0],["2013-06-07",32.0665,32.7634,32.0097,32.6985,264693.0],["2013-06-10",32.7066,33.1767,32.6985,33.047,167577.0],["2013-06-11",32.6256,32.8282,31.9773,32.4149,153880.0],["2013-06-12",32.5203,32.6499,32.3339,32.4311,76755.0],["2013-06-13",32.342,32.6013,32.2853,32.4311,130681.0],["2013-06-14",32.4149,32.6175,31.9611,32.0421,150795.0],["2013-06-17",32.2204,32.6823,32.0178,32.3177,101435.0],["2013-06-18",32.2853,32.7958,32.188,32.3906,145489.0],["2013-06-19",32.3501,32.4554,32.1232,32.1718,80210.0],["2013-06-20",31.7666,32.1556,31.3452,31.4668,190653.0],["2013-06-21",31.5883,31.799,31.2075,31.2966,241617.0],["2013-06-24",31.1021,31.1021,30.7861,30.8995,164616.0],["2013-06-25",31.2075,31.41,30.8833,31.2075,82925.0],["2013-06-26",31.4425,31.5073,31.094,31.2075,222614.0],["2013-06-27",31.3128,31.718,31.1994,31.6451,112294.0],["2013-06-28",31.5559,32.1556,31.4506,31.6937,516429.0],["2013-07-01",31.5478,31.7666,30.1621,31.6451,476447.0],["2013-07-02",31.4019,31.7504,31.1912,31.4911,275305.0],["2013-07-03",31.248,31.7504,31.248,31.564,126238.0],["2013-07-05",31.6451,32.2042,31.4911,31.8558,150425.0],["2013-07-08",31.8882,32.3663,31.8071,32.2123,179300.0],["2013-07-09",32.4149,32.5446,32.0908,32.3663,228413.0],["2013-07-10",32.1313,32.5446,31.9935,32.4311,281229.0],["2013-07-11",32.658,32.9822,32.4149,32.9741,380812.0],["2013-07-12",32.8768,33.3306,32.8768,33.2172,252106.0],["2013-07-15",33.1686,33.4603,32.8039,33.2334,119451.0],["2013-07-16",33.1767,33.5737,32.9741,33.2415,198304.0],["2013-07-17",33.2658,33.5494,33.1767,33.3793,113034.0],["2013-07-18",33.59,34.0032,33.3468,33.7682,140306.0],["2013-07-19",33.6224,33.671,33.128,33.2901,106247.0],["2013-07-22",33.2253,33.3306,32.9254,33.2496,138825.0],["2013-07-23",33.2253,33.5656,33.0875,33.1199,113034.0],["2013-07-24",33.201,33.201,32.731,32.8201,82431.0],["2013-07-25",32.8363,32.9011,32.6337,32.7391,66142.0],["2013-07-26",32.5446,32.5446,32.0583,32.2204,141540.0],["2013-07-29",32.2204,32.4878,32.0259,32.1394,95141.0],["2013-07-30",32.2528,32.4473,31.9206,32.1232,88725.0],["2013-07-31",32.0665,32.6013,31.9044,32.3825,161407.0],["2013-08-01",32.5041,33.0065,32.3258,32.4878,269259.0],["2013-08-02",32.4959,32.9741,32.3744,32.9335,131668.0],["2013-08-05",32.9498,33.6305,32.9254,33.5332,216197.0],["2013-08-06",31.1994,35.6564,31.1994,34.7407,385872.0],["2013-08-07",34.7326,35.47,34.7326,35.4376,202993.0],["2013-08-08",35.5429,35.5997,35.0,35.2512,293322.0],["2013-08-09",35.2836,35.4538,35.154,35.4214,159926.0],["2013-08-12",35.3971,35.7455,35.1297,35.4943,195836.0],["2013-08-13",35.4781,35.705,35.1864,35.4943,314300.0],["2013-08-14",35.47,35.7293,35.235,35.2593,184977.0],["2013-08-15",34.9514,35.1135,34.5057,34.5786,109826.0],["2013-08-16",34.4895,34.6596,34.1167,34.1653,70091.0],["2013-08-19",34.1167,34.2707,33.5413,33.6143,104150.0],["2013-08-20",33.7277,33.8979,33.5413,33.8169,125128.0],["2013-08-21",33.8331,34.1248,33.5737,33.671,166096.0],["2013-08-22",33.7925,34.1248,33.5737,33.7034,67870.0],["2013-08-23",33.6629,33.8574,33.4522,33.5413,107975.0],["2013-08-26",33.5494,33.7682,33.2658,33.5089,201512.0],["2013-08-27",33.2577,33.59,32.8525,32.893,89218.0],["2013-08-28",32.966,33.1199,32.5203,32.6418,64785.0],["2013-08-29",32.658,33.2253,32.658,32.8444,47015.0],["2013-08-30",32.8201,33.0551,32.4149,32.6256,126608.0],["2013-09-03",32.8282,33.4684,32.8282,33.3712,137838.0],["2013-09-04",33.3387,34.2707,33.3387,34.1977,105507.0],["2013-09-05",34.1815,34.7731,34.1329,34.6921,92673.0],["2013-09-06",34.6029,34.6029,33.1605,33.5413,226316.0],["2013-09-09",33.7682,34.0357,33.6872,34.0032,91563.0],["2013-09-10",34.1086,34.5624,33.9708,34.5057,93167.0],["2013-09-11",34.5057,35.2431,34.5057,35.1702,98473.0],["2013-09-12",35.1702,35.2269,34.5381,34.5948,52198.0],["2013-09-13",34.6029,35.1702,34.3517,34.7488,108345.0],["2013-09-16",35.0324,35.2188,34.5786,34.9109,66389.0],["2013-09-17",34.9109,35.0,34.6921,34.9109,64291.0],["2013-09-18",34.8217,36.4668,34.8217,36.4263,385131.0],["2013-09-19",36.4668,36.5883,36.0373,36.1426,128706.0],["2013-09-20",36.2237,36.3371,35.3809,35.3809,149437.0],["2013-09-23",35.316,35.3566,34.2301,34.8622,207065.0],["2013-09-24",35.3242,36.7342,34.9919,36.3371,387476.0],["2013-09-25",36.7909,36.872,35.3728,35.7536,166467.0],["2013-09-26",35.7131,35.7131,34.9838,35.3242,90699.0],["2013-09-27",35.0891,35.2512,34.5948,35.1702,179794.0],["2013-09-30",34.7164,35.6969,34.6434,35.6078,276169.0],["2013-10-01",35.859,38.2901,35.7942,38.2415,777050.0],["2013-10-02",37.4473,39.1167,37.3582,38.671,426717.0],["2013-10-03",38.4684,38.825,37.9254,38.1767,309117.0],["2013-10-04",38.0875,38.8898,38.0632,38.6953,199538.0],["2013-10-07",38.517,38.517,37.8039,37.8444,163382.0],["2013-10-08",37.7796,38.3468,36.8882,37.269,243098.0],["2013-10-09",37.3663,37.3663,36.248,36.7261,219529.0],["2013-10-10",37.0259,37.4716,36.5964,37.2204,202746.0],["2013-10-11",37.1151,38.1767,36.9206,37.9984,209410.0],["2013-10-14",37.7229,38.1199,37.5932,38.047,80457.0],["2013-10-15",37.8363,38.282,37.7553,37.9011,92427.0],["2013-10-16",38.047,38.8169,37.8768,38.6548,140923.0],["2013-10-17",38.5575,38.6791,38.1767,38.3468,194355.0],["2013-10-18",38.3874,38.9303,38.3144,38.8736,163875.0],["2013-10-21",38.825,38.906,38.3549,38.8574,154744.0],["2013-10-22",39.1491,39.2869,38.6143,38.9141,163999.0],["2013-10-23",38.8331,38.8979,38.2577,38.7925,105630.0],["2013-10-24",38.9627,38.9627,38.2415,38.3387,152399.0],["2013-10-25",38.4198,38.9384,38.2253,38.8412,123153.0],["2013-10-28",38.9222,39.0438,38.1848,38.6953,108098.0],["2013-10-29",38.4441,38.987,38.4441,38.825,102422.0],["2013-10-30",38.8655,39.1572,37.9173,38.0794,87614.0],["2013-10-31",37.9335,38.987,37.6904,38.8655,172513.0],["2013-11-01",39.0681,39.2058,38.0956,38.2982,163628.0],["2013-11-04",38.3063,38.8412,37.6742,38.6872,188802.0],["2013-11-05",39.1653,39.1653,37.9903,38.5251,135740.0],["2013-11-06",38.6224,38.8574,38.0389,38.282,89959.0],["2013-11-07",38.363,38.517,37.1232,37.7553,149561.0],["2013-11-08",38.3387,38.5089,37.8039,38.0227,143761.0],["2013-11-11",38.128,38.3468,37.4473,38.2415,145982.0],["2013-11-12",38.2901,40.6564,38.201,40.1945,388216.0],["2013-11-13",39.1491,41.2156,39.1491,41.0778,440908.0],["2013-11-14",40.4619,41.8152,40.4619,41.1102,282092.0],["2013-11-15",41.2642,41.5397,40.5024,40.8104,257536.0],["2013-11-18",40.7131,41.5235,40.0243,40.3323,216073.0],["2013-11-19",40.1702,40.94,39.7002,40.1783,129447.0],["2013-11-20",40.4052,40.9238,39.8947,40.3404,117600.0],["2013-11-21",40.4619,41.0454,40.2431,40.4943,136727.0],["2013-11-22",40.5835,40.9319,40.0162,40.1135,203487.0],["2013-11-25",40.1783,40.2512,39.7245,39.9919,124634.0],["2013-11-26",40.0972,40.1621,39.2788,39.611,364894.0],["2013-11-27",39.6434,40.154,39.1653,40.0,186951.0],["2013-11-29",40.1621,40.8509,39.6029,40.5592,136974.0],["2013-12-02",40.8023,41.1345,40.0486,40.4862,207435.0],["2013-12-03",40.2512,41.0292,39.7083,40.4538,331082.0],["2013-12-04",40.3485,40.5267,39.9514,40.3079,225575.0],["2013-12-05",40.3404,40.3404,39.5867,39.9352,148203.0],["2013-12-06",40.2269,40.5754,39.1734,39.3193,385748.0],["2013-12-09",39.3193,39.5138,38.906,39.3031,285424.0],["2013-12-10",39.1086,39.4895,38.987,39.295,291101.0],["2013-12-11",39.4165,39.6758,39.0681,39.4814,244085.0],["2013-12-12",39.5543,40.0,39.4895,39.7893,310968.0],["2013-12-13",39.2058,39.6434,37.6904,38.2172,594171.0],["2013-12-16",38.2496,38.8817,37.8849,38.0632,297641.0],["2013-12-17",38.0956,38.2658,37.7229,38.0713,292828.0],["2013-12-18",37.966,38.3549,37.7634,38.0713,274565.0],["2013-12-19",37.9011,38.1442,37.6337,37.8768,295913.0],["2013-12-20",37.9011,39.1815,37.9011,39.1248,525314.0],["2013-12-23",39.3031,39.7407,39.1248,39.4652,155731.0],["2013-12-24",39.5705,40.081,39.4571,39.611,76261.0],["2013-12-26",39.7731,40.235,39.7731,40.081,167824.0],["2013-12-27",40.0324,40.4538,39.765,40.0972,123894.0],["2013-12-30",40.0324,40.3404,39.919,40.316,156224.0],["2013-12-31",40.2107,40.3809,39.611,40.2917,262842.0],["2014-01-02",40.1945,40.2674,39.3274,40.2026,222984.0],["2014-01-03",40.1702,40.8509,40.1621,40.5024,251736.0],["2014-01-06",40.5186,40.6726,39.9514,40.4538,243838.0],["2014-01-07",40.5105,40.8509,40.3809,40.7942,226069.0],["2014-01-08",40.7374,41.9368,40.5024,41.8233,336142.0],["2014-01-09",41.7342,42.0583,41.0535,41.175,197934.0],["2014-01-10",41.329,41.6937,41.0211,41.094,227426.0],["2014-01-13",41.0454,41.3371,40.3566,40.6078,174117.0],["2014-01-14",40.6159,41.2075,40.1945,40.2431,282216.0],["2014-01-15",40.1945,40.6888,39.9919,40.0729,239890.0],["2014-01-16",40.0648,40.0972,39.3031,39.3922,250749.0],["2014-01-17",39.1572,39.2626,38.7115,38.7601,349592.0],["2014-01-21",38.8331,39.0924,38.2091,38.4846,255808.0],["2014-01-22",38.3793,39.1491,38.2982,39.0113,349839.0],["2014-01-23",38.9465,39.0113,38.2901,38.8979,236064.0],["2014-01-24",38.7682,39.0113,37.2285,38.1199,391425.0],["2014-01-27",38.0713,38.8979,37.5122,38.3063,390561.0],["2014-01-28",38.3712,38.8736,38.1929,38.4036,191023.0],["2014-01-29",38.2415,38.59,37.9011,38.0065,406850.0],["2014-01-30",38.3549,39.0924,38.0227,38.8006,179917.0],["2014-01-31",38.4684,38.6386,37.9417,38.1118,218418.0],["2014-02-03",38.1767,38.4036,37.3501,37.7715,318249.0],["2014-02-04",38.0713,38.2982,37.7147,38.0956,237792.0],["2014-02-05",38.0875,38.4117,37.5851,37.9498,342312.0],["2014-02-06",38.047,38.6386,37.8687,38.1605,208052.0],["2014-02-07",38.4198,38.7925,38.0875,38.2253,184360.0],["2014-02-10",38.2739,39.1815,38.2739,38.987,289126.0],["2014-02-11",38.8898,40.0648,38.5008,39.5462,366498.0],["2014-02-12",39.5786,40.0081,39.2545,39.3031,188185.0],["2014-02-13",39.06,39.3112,38.7034,38.7925,263829.0],["2014-02-14",38.7682,39.0032,38.59,38.8006,404629.0],["2014-02-18",38.8412,38.9708,38.6548,38.7034,283820.0],["2014-02-19",38.4603,38.9141,38.2496,38.6062,204721.0],["2014-02-20",38.6062,38.9465,38.1442,38.825,306772.0],["2014-02-21",37.6418,38.1767,35.1783,37.6742,2554133.0],["2014-02-24",38.0875,41.0292,38.0794,40.5186,907484.0],["2014-02-25",40.5186,40.8266,39.765,40.1297,516799.0],["2014-02-26",40.3079,40.5592,39.6434,40.2998,488541.0],["2014-02-27",40.2512,40.624,39.9676,40.3971,207929.0],["2014-02-28",40.4376,40.7212,40.2026,40.3728,433134.0],["2014-03-03",40.3566,40.8185,40.0648,40.5429,446831.0],["2014-03-04",40.7212,41.1102,40.1135,40.3647,476201.0],["2014-03-05",40.4457,40.5186,40.1135,40.389,257906.0],["2014-03-06",40.389,41.1426,40.316,40.8185,368472.0],["2014-03-07",41.1264,41.1669,40.8023,40.9643,224465.0],["2014-03-10",40.9562,41.4911,40.8185,41.329,336388.0],["2014-03-11",41.2561,41.3128,40.389,40.4862,231128.0],["2014-03-12",40.1702,40.5348,40.0648,40.4781,180534.0],["2014-03-13",40.5429,40.5916,40.0891,40.2755,219652.0],["2014-03-14",40.1702,40.7861,40.1135,40.5429,729294.0],["2014-03-17",40.8671,41.175,40.2512,40.5024,184483.0],["2014-03-18",40.5186,40.8185,40.3647,40.5835,241617.0],["2014-03-19",40.6159,40.778,40.0243,40.2512,200278.0],["2014-03-20",40.0162,40.5997,39.9352,40.3728,133519.0],["2014-03-21",40.4457,40.5105,39.6191,39.6677,427828.0],["2014-03-24",39.8055,40.0486,38.2496,38.8898,398088.0],["2014-03-25",38.9708,39.4733,38.363,38.5008,196206.0],["2014-03-26",38.6305,39.0924,38.128,38.3144,352801.0],["2014-03-27",38.282,38.4198,37.1718,38.1767,458431.0],["2014-03-28",38.1361,38.6629,38.0389,38.1199,232856.0],["2014-03-31",38.0632,38.6791,37.2771,38.5413,291841.0],["2014-04-01",38.6629,39.0843,38.3468,39.0762,292828.0],["2014-04-02",38.9465,39.5381,38.7115,39.4084,304551.0],["2014-04-03",39.4165,39.6921,39.1572,39.5624,269752.0],["2014-04-04",39.6677,40.0,38.3387,38.4522,238039.0],["2014-04-07",38.4117,38.4117,37.4878,37.7553,409565.0],["2014-04-08",37.731,38.0956,37.4797,37.731,304551.0],["2014-04-09",37.7634,38.7358,37.5689,38.4927,336018.0],["2014-04-10",38.3712,38.6791,37.4878,37.731,430172.0],["2014-04-11",37.577,37.6094,36.7504,37.1232,301219.0],["2014-04-14",37.4392,37.9173,37.1232,37.2447,230635.0],["2014-04-15",37.3339,37.3744,36.5964,37.3177,354158.0],["2014-04-16",37.4716,37.6418,37.1475,37.3258,108839.0],["2014-04-17",37.3825,37.7796,37.2123,37.5851,146106.0],["2014-04-21",37.5122,37.5932,37.0746,37.3015,109579.0],["2014-04-22",37.4149,37.7877,37.2771,37.5689,147216.0],["2014-04-23",37.5608,38.3387,37.269,38.3063,229524.0],["2014-04-24",38.5332,38.9141,37.4554,37.6418,285177.0],["2014-04-25",37.4878,37.4878,36.4425,36.7504,224958.0],["2014-04-28",36.7261,37.6742,36.1102,36.3938,331946.0],["2014-04-29",36.3371,36.4263,35.8671,36.3047,251119.0],["2014-04-30",36.3209,36.4749,35.9238,36.4344,507297.0],["2014-05-01",36.3452,37.3015,36.3452,36.8233,202870.0],["2014-05-02",36.7909,37.6256,36.6613,37.2447,191517.0],["2014-05-05",37.1475,37.6013,36.8071,37.4959,190406.0],["2014-05-06",37.3177,37.6904,37.1556,37.3096,178930.0],["2014-05-07",37.3825,37.3825,36.8071,37.1799,221626.0],["2014-05-08",37.0665,37.7229,37.0583,37.423,324295.0],["2014-05-09",37.3825,38.4198,36.9611,38.2172,347494.0],["2014-05-12",38.4927,40.778,38.4927,40.5916,535433.0],["2014-05-13",40.6159,40.8266,40.1053,40.5592,335525.0],["2014-05-14",40.2269,40.3404,39.7083,40.081,235077.0],["2014-05-15",39.9352,40.1864,39.5219,40.1621,268889.0],["2014-05-16",40.3079,40.3323,39.8055,40.2755,88848.0],["2014-05-19",40.1135,40.9643,40.1135,40.94,213729.0],["2014-05-20",40.7374,40.8914,40.2269,40.778,158199.0],["2014-05-21",40.7699,41.094,40.5186,40.8914,146352.0],["2014-05-22",40.8995,41.248,40.7131,41.2156,135740.0],["2014-05-23",41.1588,41.2642,40.8914,41.1102,125745.0],["2014-05-27",41.2885,41.8071,41.0373,41.5478,134012.0],["2014-05-28",41.3209,41.637,41.0373,41.4911,146106.0],["2014-05-29",41.6613,41.7423,41.2075,41.3695,174117.0],["2014-05-30",41.4182,41.5235,41.0049,41.3857,231005.0],["2014-06-02",41.5721,41.9287,41.1912,41.6937,200648.0],["2014-06-03",41.5802,41.5802,41.1345,41.4506,138702.0],["2014-06-04",41.4019,41.8639,41.0616,41.1669,132408.0],["2014-06-05",41.2075,41.9773,41.0778,41.8639,113775.0],["2014-06-06",41.8476,41.9368,41.6045,41.7423,120315.0],["2014-06-09",41.6694,42.1394,41.6694,41.7666,150671.0],["2014-06-10",41.6288,42.0989,41.2804,41.9368,194232.0],["2014-06-11",41.7909,42.5203,41.6045,42.4797,215086.0],["2014-06-12",42.5446,42.8768,41.8395,42.2042,192751.0],["2014-06-13",42.1961,42.1961,41.7423,42.1475,135246.0],["2014-06-16",41.9935,42.0908,41.718,41.9935,140429.0],["2014-06-17",41.8152,42.1718,41.7423,41.9773,200402.0],["2014-06-18",42.0421,42.5608,41.9935,42.5041,145489.0],["2014-06-19",42.5689,42.5689,42.1394,42.4635,134012.0],["2014-06-20",42.3744,42.9984,42.3744,42.7958,530620.0],["2014-06-23",42.8444,43.1199,42.342,42.4473,217924.0],["2014-06-24",42.4149,42.5365,42.1799,42.3501,205831.0],["2014-06-25",42.269,42.7066,41.6451,42.6256,244209.0],["2014-06-26",42.658,42.658,42.0178,42.1394,172513.0],["2014-06-27",42.0665,43.5413,41.9368,43.4279,861332.0],["2014-06-30",40.6402,43.0632,40.2431,42.9011,268148.0],["2014-07-01",42.9498,43.2901,42.5203,42.5365,242358.0],["2014-07-02",42.3501,42.5527,42.3501,42.5284,181768.0],["2014-07-03",42.4959,42.6256,42.1313,42.5203,127719.0],["2014-07-07",42.3339,42.4473,42.0665,42.423,110690.0],["2014-07-08",42.3906,42.4635,41.6532,41.7828,198180.0],["2014-07-09",41.9611,41.9611,41.4749,41.564,116366.0],["2014-07-10",40.7212,41.6937,40.5186,41.6126,234830.0],["2014-07-11",41.637,42.0421,41.6045,41.9692,196206.0],["2014-07-14",42.1475,42.7796,42.1394,42.1961,179794.0],["2014-07-15",42.3096,42.3663,41.483,41.9125,186087.0],["2014-07-16",42.107,42.2771,41.953,42.0421,316644.0],["2014-07-17",41.9773,42.5446,41.4425,41.4911,124634.0],["2014-07-18",41.637,42.0097,41.5964,41.9854,174241.0],["2014-07-21",41.8639,42.1232,41.5235,41.6775,167207.0],["2014-07-22",41.7585,42.4311,41.7585,42.3177,241124.0],["2014-07-23",42.3258,42.5608,41.8152,42.1556,111924.0],["2014-07-24",42.2204,42.3744,41.9287,42.1151,146846.0],["2014-07-25",41.8963,41.9854,41.3047,41.329,134753.0],["2014-07-28",41.329,41.329,40.8104,40.8995,233966.0],["2014-07-29",40.8995,41.4019,40.4457,41.0049,400186.0],["2014-07-30",41.2804,41.872,40.9643,41.7099,184977.0],["2014-07-31",41.4668,41.4992,40.94,41.0859,175598.0],["2014-08-01",40.9887,41.1102,40.3079,40.5997,175228.0],["2014-08-04",40.6483,41.2156,40.5673,41.1021,117477.0],["2014-08-05",40.9238,41.4749,40.7699,40.8752,111430.0],["2014-08-06",40.7861,41.3614,40.7861,41.0049,222490.0],["2014-08-07",42.0016,42.0016,39.3922,39.8541,214346.0],["2014-08-08",40.081,40.081,39.0113,39.6921,189542.0],["2014-08-11",39.9757,40.316,39.7893,40.1216,179424.0],["2014-08-12",39.9514,40.1378,39.7488,40.0405,115626.0],["2014-08-13",40.2998,40.3079,39.4084,39.5786,183126.0],["2014-08-14",39.5138,39.8541,39.2139,39.3922,356503.0],["2014-08-15",39.611,39.8298,38.8655,39.1815,275305.0],["2014-08-18",39.1977,39.7974,39.1086,39.6921,207929.0],["2014-08-19",39.6515,40.081,39.5462,39.6677,205461.0],["2014-08-20",39.5948,40.316,39.5948,39.9514,211631.0],["2014-08-21",39.9757,40.3728,39.8217,40.1783,217307.0],["2014-08-22",40.154,40.3242,39.9595,40.2188,128336.0],["2014-08-25",40.5348,40.6969,40.0567,40.081,140429.0],["2014-08-26",40.0567,40.7536,40.0567,40.2836,128953.0],["2014-08-27",40.3566,40.3566,40.0,40.1135,124511.0],["2014-08-28",39.919,40.3728,39.7164,40.3728,128213.0],["2014-08-29",40.4781,41.0292,40.389,40.8671,155731.0],["2014-09-02",41.1021,41.6532,41.013,41.1588,313559.0],["2014-09-03",41.3209,41.4425,41.2399,41.3776,129076.0],["2014-09-04",41.5559,41.8071,40.8185,41.1345,109579.0],["2014-09-05",41.2318,41.8558,40.5592,41.4263,82801.0],["2014-09-08",41.3614,41.7261,41.2561,41.4425,126732.0],["2014-09-09",41.329,41.6613,41.1426,41.3614,113775.0],["2014-09-10",41.3614,41.5964,41.329,41.5316,97239.0],["2014-09-11",41.41,41.8233,41.3533,41.7423,103286.0],["2014-09-12",41.6451,41.7828,41.329,41.4749,151659.0],["2014-09-15",41.3209,41.5802,41.2075,41.4506,161284.0],["2014-09-16",41.4344,41.4668,40.9887,41.248,136234.0],["2014-09-17",41.2075,41.564,41.1345,41.4344,171279.0],["2014-09-18",41.4263,41.6207,41.1831,41.5478,273331.0],["2014-09-19",41.5883,41.6532,41.248,41.4019,465465.0],["2014-09-22",41.3209,41.329,40.7131,40.859,156348.0],["2014-09-23",40.7861,41.0292,40.5997,40.6078,157212.0],["2014-09-24",40.5835,40.8995,40.1864,40.3404,119451.0],["2014-09-25",40.1378,40.1945,39.4733,39.8298,198180.0],["2014-09-26",39.8298,40.0162,39.5543,39.9028,110073.0],["2014-09-29",39.5462,40.1378,39.3517,39.6515,137961.0],["2014-09-30",39.6029,39.6434,38.9789,39.5138,161901.0],["2014-10-01",39.295,39.295,37.7391,37.966,326023.0],["2014-10-02",37.8363,38.2415,37.3258,37.8363,160914.0],["2014-10-03",37.9417,38.1361,37.7391,38.0146,164739.0],["2014-10-06",38.0713,38.2253,37.5203,37.9254,118341.0],["2014-10-07",37.5932,37.893,37.0583,37.0989,96869.0],["2014-10-08",37.0016,37.0827,36.3128,36.953,160914.0],["2014-10-09",36.8314,37.0989,36.1102,36.5883,227550.0],["2014-10-10",36.4992,36.5478,35.6645,35.9157,205831.0],["2014-10-13",36.013,36.2885,35.3242,35.5592,282463.0],["2014-10-14",35.6483,36.1264,35.3728,35.6969,236805.0],["2014-10-15",35.3485,35.8671,34.846,35.7942,265804.0],["2014-10-16",35.3079,36.4668,35.3079,36.0616,148820.0],["2014-10-17",35.624,36.5154,35.4295,36.1994,185594.0],["2014-10-20",36.2399,36.5883,35.9724,36.4992,209533.0],["2014-10-21",36.6694,37.4392,36.4182,37.3015,137591.0],["2014-10-22",37.423,37.8606,36.8152,36.8558,142280.0],["2014-10-23",37.1799,37.8201,37.1799,37.3582,122660.0],["2014-10-24",37.4797,37.7391,37.034,37.5365,97856.0],["2014-10-27",37.4959,37.7391,37.2447,37.5446,60836.0],["2014-10-28",37.7391,37.9092,37.5041,37.8201,127719.0],["2014-10-29",37.9011,37.9984,37.4797,37.7634,92673.0],["2014-10-30",37.7229,38.0308,37.4554,37.7715,92673.0],["2014-10-31",38.3063,38.3468,37.6661,37.8687,216320.0],["2014-11-03",37.8363,38.2577,37.8201,38.1848,247417.0],["2014-11-04",38.0713,38.2739,36.9044,37.0502,334908.0],["2014-11-05",37.2771,37.8282,36.9125,37.1637,313066.0],["2014-11-06",37.3501,40.1053,37.3501,39.3355,377727.0],["2014-11-07",39.4571,40.4943,38.906,40.4133,414871.0],["2014-11-10",40.2836,40.2836,39.4814,39.53,291594.0],["2014-11-11",39.3922,40.081,39.1572,39.5138,183866.0],["2014-11-12",39.53,39.919,39.4733,39.6515,144255.0],["2014-11-13",39.9514,40.7861,39.6596,40.6402,281599.0],["2014-11-14",40.8023,41.1021,40.4781,41.0049,206942.0],["2014-11-17",40.4133,41.1831,40.4133,40.6807,156471.0],["2014-11-18",40.1135,40.8833,40.1135,40.5916,167084.0],["2014-11-19",40.6483,41.0049,40.235,40.705,222984.0],["2014-11-20",40.4619,42.4959,40.4376,42.269,371804.0],["2014-11-21",42.5446,42.8606,42.1799,42.6418,306649.0],["2014-11-24",42.8201,43.1361,42.6418,42.9822,247911.0],["2014-11-25",42.9498,43.1118,42.4392,42.7391,218418.0],["2014-11-26",42.8363,43.5251,42.6013,43.3225,160297.0],["2014-11-28",43.3063,43.906,43.0551,43.6629,118094.0],["2014-12-01",43.3387,43.671,43.0389,43.1686,291594.0],["2014-12-02",43.1037,43.2577,42.4473,42.731,202006.0],["2014-12-03",42.8768,42.8768,42.3339,42.4149,209533.0],["2014-12-04",42.3096,42.6418,41.6207,42.4635,266914.0],["2014-12-05",42.4311,42.9498,42.3987,42.8687,314793.0],["2014-12-08",42.7796,43.201,42.4797,42.6418,249638.0],["2014-12-09",42.1799,42.5932,41.7018,42.2123,179917.0],["2014-12-10",42.2204,42.423,41.175,41.3047,155854.0],["2014-12-11",41.5559,42.1556,41.1021,41.1507,102052.0],["2014-12-12",40.8266,41.1345,40.5267,40.705,115626.0],["2014-12-15",40.9643,41.4182,39.5057,40.2998,231622.0],["2014-12-16",40.081,40.7861,39.7164,39.8055,163258.0],["2014-12-17",39.7974,40.8509,39.53,40.5754,160543.0],["2014-12-18",41.0859,41.3533,40.8185,41.1507,135493.0],["2014-12-19",41.2723,41.5316,40.8752,41.329,230018.0],["2014-12-22",41.4182,41.8152,41.0535,41.3533,115996.0],["2014-12-23",42.0259,42.2771,41.0616,41.8963,182015.0],["2014-12-24",41.8963,42.8201,41.7747,42.1718,103039.0],["2014-12-26",42.2853,42.4878,42.0827,42.1394,66266.0],["2014-12-29",42.1475,43.0308,41.8395,42.5851,187815.0],["2014-12-30",42.3987,42.6418,41.953,42.4635,144255.0],["2014-12-31",42.4878,42.6742,41.953,42.5446,181275.0],["2015-01-02",42.5689,42.7147,41.6856,42.2042,183002.0],["2015-01-05",41.7423,41.9449,40.4862,40.6159,349592.0],["2015-01-06",40.5186,41.0373,40.2269,40.47,593924.0],["2015-01-07",40.7212,40.8752,39.6677,40.0,173871.0],["2015-01-08",40.4133,41.6937,40.3323,41.5964,296530.0],["2015-01-09",41.6288,42.5446,41.3128,41.9692,278390.0],["2015-01-12",41.8558,42.2285,41.2804,41.6451,174488.0],["2015-01-13",41.8233,42.6094,41.6451,41.8801,136974.0],["2015-01-14",41.3938,41.8395,40.9562,41.6045,125004.0],["2015-01-15",41.6856,41.799,40.6726,41.0049,153139.0],["2015-01-16",40.8914,41.4425,40.5592,41.3614,145982.0],["2015-01-20",41.3857,41.9287,41.2804,41.4911,152646.0],["2015-01-21",41.3938,41.9044,41.3857,41.799,126238.0],["2015-01-22",41.9044,42.8444,41.8558,42.5689,202623.0],["2015-01-23",42.5446,42.8282,42.3501,42.4392,203980.0],["2015-01-26",42.3258,42.8606,42.0016,42.8282,148574.0],["2015-01-27",42.2123,42.8849,42.0097,42.5446,137838.0],["2015-01-28",42.7958,43.0308,42.3177,42.3663,161777.0],["2015-01-29",42.4635,42.9498,42.0178,42.9011,167947.0],["2015-01-30",42.6175,43.0065,42.1475,42.2771,219282.0],["2015-02-02",42.4635,42.7553,41.6451,42.2528,166220.0],["2015-02-03",42.4473,43.282,42.3096,43.2496,119945.0],["2015-02-04",43.1929,43.3144,42.7229,42.8282,233596.0],["2015-02-05",42.8849,43.5494,42.7229,43.5089,165726.0],["2015-02-06",43.5251,43.5332,42.9498,43.282,96499.0],["2015-02-09",43.1767,43.4765,42.9092,43.4198,63798.0],["2015-02-10",43.6386,43.6386,43.201,43.5251,127472.0],["2015-02-11",43.4684,43.7115,43.4198,43.5575,67623.0],["2015-02-12",43.5981,44.53,43.5981,44.1572,151535.0],["2015-02-13",44.3274,44.9595,44.1734,44.6353,224094.0],["2015-02-17",44.6353,44.6921,43.7925,44.5543,91439.0],["2015-02-18",44.5381,44.8541,44.1572,44.765,190283.0],["2015-02-19",44.7407,44.9028,43.4522,44.06,217184.0],["2015-02-20",45.3809,45.3809,44.0681,44.8217,223107.0],["2015-02-23",44.8703,44.8703,44.2788,44.4895,225328.0],["2015-02-24",44.4084,44.7407,43.987,44.1896,258893.0],["2015-02-25",44.1005,44.5219,43.7844,43.987,88108.0],["2015-02-26",43.8331,44.0194,43.5656,43.7196,95882.0],["2015-02-27",43.5575,44.0843,43.128,44.0438,225699.0],["2015-03-02",43.9222,44.4084,43.7601,44.3355,146229.0],["2015-03-03",44.2707,44.9676,44.0924,44.5543,208546.0],["2015-03-04",44.6191,44.7488,43.1929,43.2982,122289.0],["2015-03-05",43.4117,43.4279,42.9984,43.3955,82925.0],["2015-03-06",43.2334,43.5737,43.1118,43.4927,116613.0],["2015-03-09",43.5251,43.5575,42.8687,42.9173,77002.0],["2015-03-10",42.4878,42.4878,41.1183,41.1183,214963.0],["2015-03-11",41.1183,41.9125,40.5592,41.9044,243592.0],["2015-03-12",42.1637,42.3096,41.4749,42.2123,104150.0],["2015-03-13",42.2123,42.2123,41.2075,41.4506,81444.0],["2015-03-16",41.4749,41.8882,41.3776,41.7261,84899.0],["2015-03-17",41.5559,41.5559,40.9806,41.3209,238409.0],["2015-03-18",41.1507,41.5721,40.9076,41.3452,157335.0],["2015-03-19",41.1994,41.4587,40.8509,41.3371,170292.0],["2015-03-20",41.5883,42.188,41.41,42.0583,208423.0],["2015-03-23",42.0097,42.5122,41.6613,41.953,172760.0],["2015-03-24",41.9854,42.1313,41.6937,41.8233,115379.0],["2015-03-25",41.9287,42.0178,41.2318,41.3047,149808.0],["2015-03-26",41.1831,41.5397,40.6321,41.1426,160173.0],["2015-03-27",40.9968,41.6126,40.9968,41.4992,115626.0],["2015-03-30",41.5964,42.1799,41.5964,42.0421,89465.0],["2015-03-31",41.8071,42.2285,41.3695,41.9125,170786.0],["2015-04-01",42.0583,42.3015,41.329,41.953,161901.0],["2015-04-02",41.6856,41.8071,41.175,41.5721,223354.0],["2015-04-06",41.2318,42.1151,40.7617,41.564,107358.0],["2015-04-07",41.5721,41.7261,41.2885,41.41,135863.0],["2015-04-08",41.3695,41.6694,41.1831,41.5235,96499.0],["2015-04-09",41.5316,42.7472,41.5316,42.7066,151659.0],["2015-04-10",42.7472,42.8282,41.9935,42.0259,86133.0],["2015-04-13",42.1556,42.3258,41.6937,41.7261,71449.0],["2015-04-14",41.799,42.0178,41.4182,41.718,67623.0],["2015-04-15",41.8233,42.0259,41.564,42.0259,102422.0],["2015-04-16",41.8233,42.4878,41.6532,42.4554,94401.0],["2015-04-17",42.0178,42.2204,41.2966,41.3614,71078.0],["2015-04-20",41.6775,41.8152,41.2399,41.7261,95882.0],["2015-04-21",41.9611,42.0746,41.3938,41.5073,76878.0],["2015-04-22",41.6856,41.7423,41.094,41.3047,64168.0],["2015-04-23",41.2318,41.9287,41.1102,41.6207,129693.0],["2015-04-24",41.7261,41.872,41.248,41.7099,80950.0],["2015-04-27",41.6532,41.8071,41.0454,41.3128,79470.0],["2015-04-28",41.2075,42.1475,41.0535,41.7828,233596.0],["2015-04-29",41.7504,42.1637,41.175,41.483,108469.0],["2015-04-30",41.4182,41.4344,40.0,40.5186,171773.0],["2015-05-01",41.0211,41.0211,40.235,40.7212,107728.0],["2015-05-04",40.6645,41.0616,40.4214,40.8752,73423.0],["2015-05-05",40.8266,42.0827,40.47,40.9238,177449.0],["2015-05-06",40.9643,41.1021,40.3242,40.8752,184606.0],["2015-05-07",40.47,40.5024,38.906,39.7326,359711.0],["2015-05-08",39.8622,39.9433,39.2788,39.4976,123277.0],["2015-05-11",39.3355,40.0648,39.1248,39.9271,174611.0],["2015-05-12",39.7083,40.2512,39.3922,40.1053,223724.0],["2015-05-13",40.154,40.4943,39.7326,39.8136,85886.0],["2015-05-14",39.9919,40.1053,39.6191,39.8784,73423.0],["2015-05-15",39.8784,40.1621,39.4246,39.8136,90082.0],["2015-05-18",39.7083,40.4376,39.7083,40.3566,95388.0],["2015-05-19",40.0972,40.3971,39.8622,39.9433,84282.0],["2015-05-20",39.8947,40.3728,39.7326,40.2431,110937.0],["2015-05-21",40.1297,40.3079,39.8947,40.1053,88848.0],["2015-05-22",40.1053,40.5997,39.9433,40.4376,146352.0],["2015-05-26",40.3809,40.3809,39.5948,39.7245,125621.0],["2015-05-27",39.7164,40.2917,39.5705,40.0243,119945.0],["2015-05-28",39.919,40.624,39.919,40.5348,164986.0],["2015-05-29",40.4457,40.9319,40.389,40.5997,138948.0],["2015-06-01",40.5186,41.4019,40.4376,41.3371,196329.0],["2015-06-02",41.1183,41.5721,40.9562,41.3371,163628.0],["2015-06-03",41.3938,41.5964,41.094,41.3452,98967.0],["2015-06-04",41.2075,41.6045,40.7131,41.5478,164862.0],["2015-06-05",41.483,41.7099,41.0454,41.7099,130681.0],["2015-06-08",41.4911,41.7099,41.2156,41.3938,250625.0],["2015-06-09",41.1507,41.6045,40.8104,41.4749,135493.0],["2015-06-10",41.6775,42.0583,41.5397,41.7585,130681.0],["2015-06-11",41.7909,41.799,41.1831,41.329,288756.0],["2015-06-12",41.248,41.483,41.1021,41.4749,116490.0],["2015-06-15",41.1102,41.1102,40.2188,40.7293,212988.0],["2015-06-16",40.5673,40.8428,40.2674,40.4295,155237.0],["2015-06-17",40.5186,40.7699,40.1621,40.3647,90699.0],["2015-06-18",40.4214,41.2885,40.4214,41.2156,374025.0],["2015-06-19",41.3776,41.5235,40.8995,41.0373,206201.0],["2015-06-22",41.0778,41.0859,40.7861,40.859,209410.0],["2015-06-23",40.9076,41.0697,40.8266,41.0049,153263.0],["2015-06-24",40.9319,41.0535,40.1864,40.3728,120068.0],["2015-06-25",40.3728,40.5916,40.2269,40.3647,126732.0],["2015-06-26",40.2998,40.5835,39.7893,39.8703,903165.0],["2015-06-29",39.1977,39.4895,38.7358,38.8574,191023.0],["2015-06-30",38.7358,39.6434,38.7358,39.4489,366375.0],["2015-07-01",39.6921,40.1459,39.3679,39.9433,243592.0],["2015-07-02",39.7731,39.9109,38.5494,38.7844,277156.0],["2015-07-06",38.1118,39.1491,37.4149,39.0357,229894.0],["2015-07-07",39.2139,39.2139,37.5527,38.9141,210027.0],["2015-07-08",38.7682,39.0762,37.8282,38.201,159926.0],["2015-07-09",38.5494,38.8979,37.9092,38.0308,145735.0],["2015-07-10",38.3549,38.5089,37.8525,38.1929,151535.0],["2015-07-13",38.2901,39.222,38.2901,39.0276,156224.0],["2015-07-14",38.8898,38.987,38.6062,38.7844,93290.0],["2015-07-15",38.8979,38.8979,38.4684,38.7844,130064.0],["2015-07-16",38.8979,39.2626,38.8331,39.1248,127966.0],["2015-07-17",39.1896,39.2301,38.6872,38.8655,234213.0],["2015-07-20",38.9141,38.9141,38.1361,38.5332,205338.0],["2015-07-21",38.5332,38.6143,37.9335,38.1605,86257.0],["2015-07-22",38.0713,38.201,37.5527,37.6742,100941.0],["2015-07-23",37.731,37.9417,37.5284,37.7147,104150.0],["2015-07-24",37.8363,37.9903,37.188,37.5932,128953.0],["2015-07-27",37.4797,37.5608,36.8963,37.0665,97980.0],["2015-07-28",36.9206,37.2934,36.5883,37.2123,151412.0],["2015-07-29",37.2285,37.658,37.0502,37.5689,108962.0],["2015-07-30",37.4959,37.8039,37.4149,37.6742,174364.0],["2015-07-31",37.7147,37.9822,37.3906,37.6175,143884.0],["2015-08-03",37.5365,38.0713,37.4392,37.7877,145489.0],["2015-08-04",37.8768,38.2658,37.6256,38.0794,194602.0],["2015-08-05",38.0713,38.6143,37.9741,38.2253,174858.0],["2015-08-06",37.8363,38.5332,37.2447,38.1199,142897.0],["2015-08-07",37.9254,38.1605,37.1475,37.6256,164369.0],["2015-08-10",37.812,38.3063,37.4068,38.2253,122413.0],["2015-08-11",37.4959,38.2172,37.1556,37.8525,188555.0],["2015-08-12",37.4473,38.201,37.269,37.658,144501.0],["2015-08-13",37.7634,37.9417,37.107,37.2771,86997.0],["2015-08-14",37.2123,37.8525,37.2123,37.6256,104026.0],["2015-08-17",37.6013,38.0551,37.188,37.8849,104767.0],["2015-08-18",37.6418,38.047,37.0989,37.7229,133766.0],["2015-08-19",37.4311,37.7634,36.9206,37.6256,175598.0],["2015-08-20",37.1313,37.3582,36.5721,36.8071,166220.0],["2015-08-21",36.5154,36.5964,35.1621,35.5024,304058.0],["2015-08-24",33.3306,34.9676,32.4311,34.0357,339350.0],["2015-08-25",35.0081,35.0081,33.9384,34.0519,299985.0],["2015-08-26",34.7974,35.2269,34.1086,35.1459,204844.0],["2015-08-27",35.5267,36.5316,35.2269,36.1588,146352.0],["2015-08-28",36.094,36.5397,35.8995,36.1345,119821.0],["2015-08-31",35.8509,36.5802,35.6483,36.1426,238902.0],["2015-09-01",35.4943,36.1426,35.0972,35.1864,197810.0],["2015-09-02",35.5754,35.7293,34.919,35.705,184360.0],["2015-09-03",35.8428,36.1426,35.7212,35.9157,123523.0],["2015-09-04",35.5997,35.6078,34.9514,35.0081,241987.0],["2015-09-08",35.5997,35.8752,35.3971,35.7861,110690.0],["2015-09-09",36.1102,36.1588,35.2755,35.4619,180411.0],["2015-09-10",35.2107,35.7374,35.1945,35.3647,103162.0],["2015-09-11",35.1702,35.4538,34.765,35.3647,109086.0],["2015-09-14",35.3404,35.4376,35.0567,35.316,162888.0],["2015-09-15",35.3404,35.7455,35.316,35.7212,83295.0],["2015-09-16",35.6645,36.1426,35.6645,35.9887,60466.0],["2015-09-17",35.9157,36.41,35.9157,36.1021,85269.0],["2015-09-18",35.6969,36.0535,35.6726,35.8509,216320.0],["2015-09-21",36.0697,36.175,35.5754,35.7293,122166.0],["2015-09-22",35.2836,35.624,34.9838,35.2674,143884.0],["2015-09-23",35.3647,35.4295,34.7083,35.2188,151659.0],["2015-09-24",34.9028,35.0243,34.4976,34.9271,83665.0],["2015-09-25",35.1702,35.1702,34.5867,34.8865,84035.0],["2015-09-28",34.7245,34.7245,33.8331,34.1977,127966.0],["2015-09-29",34.1734,34.4408,33.5332,33.9789,157705.0],["2015-09-30",34.2464,34.9595,34.0194,34.8703,220516.0],["2015-10-01",34.8784,35.5673,34.7083,35.5186,303811.0],["2015-10-02",34.9595,34.9595,33.0794,34.7407,292211.0],["2015-10-05",34.9352,35.6564,34.8947,35.4862,200648.0],["2015-10-06",35.4781,36.2318,35.3323,36.0778,115256.0],["2015-10-07",36.1912,36.6288,35.8347,36.4344,148080.0],["2015-10-08",36.4182,36.872,36.3047,36.7423,131421.0],["2015-10-09",36.8395,37.0908,36.4668,36.8639,125745.0],["2015-10-12",36.9044,36.9692,36.4911,36.5721,121179.0],["2015-10-13",36.4263,37.034,36.3047,36.5478,135246.0],["2015-10-14",36.5559,36.5559,35.5916,35.7617,201882.0],["2015-10-15",35.8914,36.4506,35.6321,36.3371,105013.0],["2015-10-16",36.4019,36.4587,35.9968,36.4425,113405.0],["2015-10-19",36.2075,36.6613,34.4652,36.5559,120809.0],["2015-10-20",36.6856,36.7261,36.3371,36.5397,87491.0],["2015-10-21",36.6045,36.7504,35.8023,35.9562,73793.0],["2015-10-22",36.1183,36.5235,36.1183,36.3776,128830.0],["2015-10-23",36.4668,36.7018,36.1426,36.5721,84282.0],["2015-10-26",36.5559,37.0908,36.3938,36.7504,93044.0],["2015-10-27",36.6775,36.6775,36.0292,36.3047,61330.0],["2015-10-28",36.4425,37.1718,36.41,37.1313,91563.0],["2015-10-29",37.0259,37.2366,36.4749,36.5721,148080.0],["2015-10-30",36.564,36.9449,36.1669,36.329,145489.0],["2015-11-02",36.4263,37.0502,36.3533,36.9935,186581.0],["2015-11-03",37.0016,37.8201,36.8233,37.5932,114639.0],["2015-11-04",37.6256,37.9903,37.2204,37.3663,86257.0],["2015-11-05",37.3987,37.4473,36.6532,37.188,100324.0],["2015-11-06",36.3452,36.9935,35.7293,36.7099,151535.0],["2015-11-09",36.4911,36.5235,34.2301,34.5948,271357.0],["2015-11-10",34.6353,34.7569,33.7925,34.1248,138948.0],["2015-11-11",34.0519,34.5219,33.6386,33.6791,126608.0],["2015-11-12",33.4846,33.9546,32.7066,32.7634,130927.0],["2015-11-13",32.6337,32.6985,32.0989,32.1961,100941.0],["2015-11-16",32.2528,33.1037,31.0292,32.8444,112047.0],["2015-11-17",32.8201,32.9822,31.8071,32.2934,93290.0],["2015-11-18",32.4635,32.7958,32.2123,32.7147,78729.0],["2015-11-19",32.7958,32.8201,31.9287,31.9935,115502.0],["2015-11-20",32.0421,32.3015,31.9368,31.9449,142280.0],["2015-11-23",31.8963,32.269,31.4749,31.4992,115749.0],["2015-11-24",31.2804,31.5235,29.9838,31.3938,126238.0],["2015-11-25",31.3857,31.8395,31.3371,31.5559,80457.0],["2015-11-27",31.6045,31.8314,31.248,31.7747,112664.0],["2015-11-30",31.799,32.0016,31.5883,31.6937,88478.0],["2015-12-01",31.7585,31.9368,30.6402,30.7617,294309.0],["2015-12-02",30.9724,31.6694,30.0972,31.1588,147957.0],["2015-12-03",31.1912,31.6694,30.8266,30.9562,93167.0],["2015-12-04",30.9968,31.3695,30.8185,31.1507,85269.0],["2015-12-07",31.0049,31.2075,30.6726,31.1912,167947.0],["2015-12-08",30.9157,31.0778,30.3241,30.6645,122166.0],["2015-12-09",30.6321,31.2237,30.1621,30.4862,83789.0],["2015-12-10",30.47,31.2966,30.2431,30.8266,237668.0],["2015-12-11",30.5267,30.7942,30.0324,30.1459,126485.0],["2015-12-14",30.1864,30.5267,29.4652,29.684,175722.0],["2015-12-15",29.7569,30.3647,29.7569,29.9919,102669.0],["2015-12-16",30.1378,30.7699,30.1378,30.5105,96375.0],["2015-12-17",30.6321,30.7212,29.8784,29.8865,158939.0],["2015-12-18",29.6677,30.0729,29.4814,29.8703,345026.0],["2015-12-21",29.9271,30.1702,29.6515,29.9676,137714.0],["2015-12-22",30.154,30.47,30.0972,30.2917,132902.0],["2015-12-23",30.389,31.4668,30.389,31.0616,168811.0],["2015-12-24",31.1102,31.7747,31.1102,31.2804,71078.0],["2015-12-28",31.0697,31.3128,30.4538,30.8995,159309.0],["2015-12-29",30.9968,31.4749,30.7455,31.2561,88354.0],["2015-12-30",31.1994,31.3452,30.8752,31.094,130310.0],["2015-12-31",30.9076,32.4554,30.5105,31.6937,482988.0],["2016-01-04",31.2804,31.9854,30.7861,31.4668,211508.0],["2016-01-05",31.3047,31.4344,30.1621,30.7536,285671.0],["2016-01-06",30.2593,30.9562,29.5867,30.1135,262965.0],["2016-01-07",29.5786,30.0081,28.4117,29.0843,215210.0],["2016-01-08",29.1653,29.4976,28.4036,28.5332,244209.0],["2016-01-11",28.6062,29.0438,28.2496,28.6386,260744.0],["2016-01-12",28.8088,29.1734,28.2091,28.7115,181151.0],["2016-01-13",28.8006,28.9627,27.893,28.1767,231869.0],["2016-01-14",28.3549,28.7763,28.0146,28.3955,118464.0],["2016-01-15",28.2172,28.4684,27.1475,27.8687,203610.0],["2016-01-19",28.201,28.3144,26.9044,27.2123,187815.0],["2016-01-20",26.8801,27.6175,26.0292,27.3582,193615.0],["2016-01-21",27.3825,27.7391,27.1718,27.4878,162641.0],["2016-01-22",27.8768,28.1523,27.4878,27.7715,141663.0],["2016-01-25",27.7066,27.8606,27.3177,27.3825,120685.0],["2016-01-26",27.5365,28.3549,25.0081,28.0713,92180.0],["2016-01-27",27.9984,28.3225,27.4149,27.6094,66266.0],["2016-01-28",27.6823,27.8687,26.9854,27.0665,107975.0],["2016-01-29",27.1556,28.4846,27.1556,28.4684,204967.0],["2016-02-01",28.1767,28.59,27.5608,28.4846,117600.0],["2016-02-02",28.2496,28.9465,27.5689,28.201,353294.0],["2016-02-03",28.4765,28.8493,27.9741,28.7439,223724.0],["2016-02-04",28.6872,29.4814,28.6872,29.222,135000.0],["2016-02-05",29.1329,29.1572,26.7747,28.6872,122166.0],["2016-02-08",28.3549,29.2788,27.0259,27.8363,351073.0],["2016-02-09",27.5689,27.9984,26.8801,27.1475,143391.0],["2016-02-10",27.3987,27.8039,27.0016,27.2042,94154.0],["2016-02-11",26.7828,27.2042,26.0373,27.0583,98350.0],["2016-02-12",27.3501,28.3874,27.034,28.1848,95141.0],["2016-02-16",28.517,29.2869,28.2091,29.2301,119575.0],["2016-02-17",29.5057,29.7083,29.2788,29.6515,150425.0],["2016-02-18",29.6677,29.6677,29.1572,29.5381,137838.0],["2016-02-19",29.4571,29.9595,29.141,29.8298,130681.0],["2016-02-22",30.0324,30.4457,29.5786,30.1864,129940.0],["2016-02-23",30.081,30.9481,29.7893,30.8104,232732.0],["2016-02-24",31.1264,34.9271,30.6159,34.5543,674628.0],["2016-02-25",34.5057,36.41,34.4165,36.2237,452878.0],["2016-02-26",36.2156,36.8558,35.7131,36.2885,262102.0],["2016-02-29",36.2885,36.9044,35.9238,36.2237,311585.0],["2016-03-01",36.2561,36.9611,35.9481,36.2723,226316.0],["2016-03-02",36.3047,36.5397,35.9076,36.329,187198.0],["2016-03-03",36.3452,36.9368,35.8752,36.7666,209903.0],["2016-03-04",36.6694,37.2447,36.2156,36.6126,141170.0],["2016-03-07",36.483,37.4959,36.3614,37.188,140923.0],["2016-03-08",36.799,37.1799,36.4019,36.637,166096.0],["2016-03-09",36.7828,37.0421,36.3776,36.5316,146229.0],["2016-03-10",36.5154,37.2771,36.4344,36.7504,195589.0],["2016-03-11",37.0583,37.2609,36.6775,37.0827,105260.0],["2016-03-14",36.8882,37.2204,36.637,36.6613,170169.0],["2016-03-15",36.4263,36.6451,35.9968,36.0454,186828.0],["2016-03-16",36.0535,36.7747,34.6677,35.9968,365634.0],["2016-03-17",35.9481,36.7018,35.8995,36.4668,370694.0],["2016-03-18",36.6694,36.7828,36.2885,36.4911,361192.0],["2016-03-21",36.4425,36.7585,36.1669,36.4182,244702.0],["2016-03-22",36.175,36.3857,35.9562,35.9887,159063.0],["2016-03-23",35.8914,35.9157,35.0972,35.1053,170909.0],["2016-03-24",34.8136,35.6645,34.4408,35.6078,132038.0],["2016-03-28",35.624,35.859,35.2593,35.5429,106371.0],["2016-03-29",35.3079,36.1021,34.9514,35.778,152276.0],["2016-03-30",35.8104,36.3614,35.8104,36.0049,167824.0],["2016-03-31",35.9076,36.1588,35.5348,35.8914,165726.0],["2016-04-01",35.9319,36.0697,35.3647,35.6078,154127.0],["2016-04-04",35.3485,35.5348,34.846,35.0162,212618.0],["2016-04-05",34.8865,34.8865,34.1329,34.4733,198304.0],["2016-04-06",34.2869,34.376,33.5575,34.0357,222120.0],["2016-04-07",33.906,34.0357,32.7715,33.0308,313313.0],["2016-04-08",33.3793,33.9384,32.8201,32.9417,148574.0],["2016-04-11",33.0227,33.4117,32.6742,32.6823,92180.0],["2016-04-12",32.731,33.0875,32.107,32.7472,101682.0],["2016-04-13",32.9335,33.4117,32.9011,33.3712,149067.0],["2016-04-14",33.3144,33.5332,32.8444,33.0065,166096.0],["2016-04-15",32.9498,34.0032,32.6013,32.8525,126485.0],["2016-04-18",32.6499,33.1118,32.5365,32.8039,147463.0],["2016-04-19",32.9335,33.1767,32.423,33.128,104767.0],["2016-04-20",33.0551,33.3955,32.893,33.1037,100448.0],["2016-04-21",33.1848,33.3144,33.0227,33.3063,163628.0],["2016-04-22",33.3468,33.5008,32.9984,33.2901,150918.0],["2016-04-25",33.2901,33.3874,32.8444,33.3793,127842.0],["2016-04-26",33.3549,33.987,32.966,33.8006,103903.0],["2016-04-27",33.7925,34.2545,33.7358,34.1248,164369.0],["2016-04-28",33.9384,34.4408,33.8817,34.1491,126115.0],["2016-04-29",34.1734,34.1734,33.0875,33.1605,280858.0],["2016-05-02",33.2253,33.6386,33.0713,33.6143,147463.0],["2016-05-03",33.3874,34.2464,32.7472,33.1361,109332.0],["2016-05-04",32.8525,33.1118,32.342,32.7715,163382.0],["2016-05-05",32.9579,32.9741,30.4538,31.248,663645.0],["2016-05-06",31.2156,32.3177,31.0859,32.2366,225822.0],["2016-05-09",32.2366,32.5365,32.0097,32.0746,141910.0],["2016-05-10",33.6386,34.0357,32.5365,33.2982,291101.0],["2016-05-11",33.4846,34.1086,32.0502,33.8331,314547.0],["2016-05-12",34.0438,34.1491,33.1605,33.3063,283943.0],["2016-05-13",33.2901,33.4846,32.6418,32.7391,336512.0],["2016-05-16",32.8525,33.282,32.3825,32.8363,192751.0],["2016-05-17",32.7553,33.7034,32.0665,32.1961,186211.0],["2016-05-18",32.1394,32.423,31.9449,32.1151,179670.0],["2016-05-19",31.9773,32.5284,31.6288,31.7828,158446.0],["2016-05-20",31.9125,32.4473,31.9125,32.3744,140799.0],["2016-05-23",32.2771,32.6742,32.0259,32.3501,137468.0],["2016-05-24",32.5851,33.0308,32.5608,32.731,141170.0],["2016-05-25",32.8444,33.0875,32.4554,32.8444,118341.0],["2016-05-26",32.9254,33.0065,32.1313,32.6094,119945.0],["2016-05-27",32.6013,32.8768,32.4635,32.6013,94895.0],["2016-05-31",32.7147,32.7877,32.2204,32.4473,147710.0],["2016-06-01",32.6013,32.6904,32.0016,32.5203,214839.0],["2016-06-02",32.4149,33.2091,32.3906,33.1848,194108.0],["2016-06-03",33.2334,33.2334,32.4635,33.047,189419.0],["2016-06-06",33.1605,33.5089,32.9092,33.201,141540.0],["2016-06-07",33.2334,33.4117,33.0794,33.2982,159433.0],["2016-06-08",33.1686,33.8736,33.1037,33.8412,401667.0],["2016-06-09",33.7277,33.752,32.8444,32.8768,207435.0],["2016-06-10",32.6742,32.6742,31.6856,31.7504,161654.0],["2016-06-13",31.6207,33.59,31.2399,31.2642,155854.0],["2016-06-14",31.2318,31.5397,30.8347,31.094,150918.0],["2016-06-15",31.3776,31.7909,31.1994,31.6613,205708.0],["2016-06-16",31.6288,31.7342,31.1183,31.6451,261978.0],["2016-06-17",31.6451,31.9368,31.1264,31.3128,200155.0],["2016-06-20",31.7342,33.5089,31.329,31.8963,298875.0],["2016-06-21",32.0665,32.0665,31.329,31.6775,193121.0],["2016-06-22",31.799,32.1394,31.3695,31.6937,308870.0],["2016-06-23",31.9611,32.5203,31.7909,32.3258,165973.0],["2016-06-24",31.1264,31.6694,30.7536,31.1102,487307.0],["2016-06-27",30.8509,30.8509,29.9028,30.1864,291347.0],["2016-06-28",30.5105,30.7861,30.2755,30.6807,173377.0],["2016-06-29",31.0373,31.637,30.7942,31.5964,197440.0],["2016-06-30",31.564,32.1718,31.2804,32.1718,285301.0],["2016-07-01",32.2123,32.7066,32.0421,32.1637,147093.0],["2016-07-05",31.5559,31.6451,29.53,30.4052,294926.0],["2016-07-06",30.2998,31.3695,29.5219,31.3533,251366.0],["2016-07-07",31.3047,31.7261,31.1426,31.3533,182385.0],["2016-07-08",31.637,31.8801,31.41,31.5883,266914.0],["2016-07-11",31.8152,32.0016,31.2804,31.872,125621.0],["2016-07-12",31.9692,32.1637,31.6613,32.107,169428.0],["2016-07-13",32.2285,32.3258,31.7261,31.8314,113898.0],["2016-07-14",32.0583,32.0583,31.4019,31.7666,120562.0],["2016-07-15",31.7666,31.7828,31.4425,31.7099,111060.0],["2016-07-18",31.5883,31.9368,31.5883,31.7504,198304.0],["2016-07-19",31.718,31.7423,31.3695,31.4019,134136.0],["2016-07-20",31.4749,31.6694,31.2966,31.5964,108592.0],["2016-07-21",31.6694,31.6694,31.329,31.5154,137961.0],["2016-07-22",31.5559,31.8152,31.4587,31.7666,105630.0],["2016-07-25",31.7099,31.8963,31.5478,31.5559,94771.0],["2016-07-26",31.5883,31.5883,31.0616,31.2804,217924.0],["2016-07-27",31.4425,31.4425,31.0616,31.4182,160667.0],["2016-07-28",31.41,31.5073,30.7942,30.9968,149191.0],["2016-07-29",30.8833,31.5802,30.8428,31.564,293075.0],["2016-08-01",31.41,31.5073,30.9562,31.0697,158199.0],["2016-08-02",31.1102,31.3128,30.316,30.3566,199044.0],["2016-08-03",30.316,30.7455,30.2674,30.7374,132532.0],["2016-08-04",30.8104,31.0454,30.47,30.7536,90082.0],["2016-08-05",30.8752,31.1102,30.5916,30.9643,251489.0],["2016-08-08",30.9076,31.7585,30.8752,31.3047,229647.0],["2016-08-09",32.6904,33.2253,31.3938,31.7909,273701.0],["2016-08-10",31.7504,31.7747,30.8914,30.9481,243715.0],["2016-08-11",31.1588,31.1588,30.0081,30.1378,205584.0],["2016-08-12",30.0,30.1216,29.6515,29.9109,197317.0],["2016-08-15",30.0324,31.248,30.0324,31.2237,247664.0],["2016-08-16",31.0697,31.4263,30.6726,31.1912,149684.0],["2016-08-17",31.1912,31.3533,30.8104,30.9643,165850.0],["2016-08-18",31.0859,31.3614,30.5916,31.2399,212865.0],["2016-08-19",31.248,31.3938,31.0859,31.248,155731.0],["2016-08-22",31.2237,31.3209,30.2269,31.0049,100941.0],["2016-08-23",31.0697,31.4019,31.0454,31.248,121179.0],["2016-08-24",31.2723,31.4749,31.1912,31.3452,131668.0],["2016-08-25",31.2075,31.7342,31.1994,31.4182,199168.0],["2016-08-26",31.564,31.564,30.859,31.0373,133642.0],["2016-08-29",31.175,31.4425,31.175,31.3371,132161.0],["2016-08-30",31.4263,31.7099,31.175,31.5478,170045.0],["2016-08-31",31.6045,31.8963,31.2156,31.41,266791.0],["2016-09-01",31.7099,32.2771,31.3614,31.7342,312449.0],["2016-09-02",31.9854,32.1475,31.7666,31.9854,169058.0],["2016-09-06",32.0259,32.2853,31.5478,31.6532,289003.0],["2016-09-07",31.6288,32.0746,31.3209,31.8558,338116.0],["2016-09-08",31.8233,32.2042,31.718,31.9125,195219.0],["2016-09-09",31.7585,31.9611,31.2804,31.3533,281105.0],["2016-09-12",31.3047,31.9125,31.0373,31.8477,185840.0],["2016-09-13",31.6045,31.799,31.3371,31.7342,244085.0],["2016-09-14",31.7018,31.8071,31.0616,31.1264,205091.0],["2016-09-15",31.1426,31.3695,30.94,31.2399,227920.0],["2016-09-16",31.013,31.5964,30.9562,31.2804,833567.0],["2016-09-19",31.2156,32.3501,31.2156,32.3015,216320.0],["2016-09-20",32.3258,32.731,32.0746,32.1475,190036.0],["2016-09-21",32.2528,32.8201,32.1313,32.5041,194849.0],["2016-09-22",32.7472,33.2901,32.6337,33.2658,235817.0],["2016-09-23",33.3144,33.6224,33.1037,33.282,276539.0],["2016-09-26",33.2577,33.6548,32.9417,33.4117,326393.0],["2016-09-27",33.4279,33.7925,33.4198,33.6467,332686.0],["2016-09-28",33.8169,34.2626,33.1118,34.1329,237175.0],["2016-09-29",34.1248,34.7002,34.0924,34.4408,274688.0],["2016-09-30",34.5219,35.5592,34.4408,35.5186,413143.0],["2016-10-03",35.5186,35.5429,34.8055,35.3323,325776.0],["2016-10-04",35.0972,35.5997,34.3517,35.5186,378961.0],["2016-10-05",35.5267,36.5073,34.4246,36.2804,230881.0],["2016-10-06",36.6613,38.4765,36.4911,38.4198,795313.0],["2016-10-07",38.3387,38.3874,37.6904,38.0551,343175.0],["2016-10-10",38.4036,38.5251,37.8606,38.3225,211754.0],["2016-10-11",38.363,38.363,37.6742,37.7796,227056.0],["2016-10-12",37.6256,37.8363,36.7666,36.9125,265433.0],["2016-10-13",36.6045,37.1718,36.3128,36.9206,135863.0],["2016-10-14",37.0421,37.577,36.7018,37.107,178190.0],["2016-10-17",36.9368,37.3177,36.7747,37.188,249515.0],["2016-10-18",37.6742,37.6742,37.1475,37.1475,135370.0],["2016-10-19",37.2042,37.3825,36.4263,37.2934,159680.0],["2016-10-20",37.2447,37.3906,37.1151,37.2934,91439.0],["2016-10-21",37.1961,37.8849,36.8801,37.7796,239643.0],["2016-10-24",37.9335,37.9579,37.4635,37.8687,139565.0],["2016-10-25",37.8039,38.0308,37.5689,37.6013,155731.0],["2016-10-26",37.3663,37.8849,37.3663,37.8444,141787.0],["2016-10-27",37.9011,38.0551,37.3906,37.5851,146229.0],["2016-10-28",37.5608,37.9741,37.3744,37.6256,139936.0],["2016-10-31",37.8282,38.0551,37.423,37.8768,219652.0],["2016-11-01",38.0713,38.0713,36.9854,37.1556,191517.0],["2016-11-02",37.188,37.188,36.5397,36.6856,161777.0],["2016-11-03",36.6288,36.9692,36.5802,36.6856,104026.0],["2016-11-04",36.8476,37.2853,36.5964,36.7747,227303.0],["2016-11-07",37.0989,37.7634,35.6645,37.3177,247540.0],["2016-11-08",37.6823,38.282,36.0535,37.9498,370323.0],["2016-11-09",37.6499,39.1086,36.6207,39.0681,201389.0],["2016-11-10",39.4733,40.3809,39.0924,40.0972,356256.0],["2016-11-11",39.9838,40.7617,39.0519,40.6726,252106.0],["2016-11-14",40.9238,41.0859,40.47,40.8347,255685.0],["2016-11-15",40.8671,41.1426,40.5592,40.6402,250255.0],["2016-11-16",40.5429,40.7212,40.3971,40.4457,205584.0],["2016-11-17",40.5186,40.624,40.2998,40.3971,134753.0],["2016-11-18",40.5186,40.6564,40.3485,40.47,165356.0],["2016-11-21",40.5997,40.8023,40.3728,40.7617,154127.0],["2016-11-22",40.7455,40.9076,40.3809,40.8104,135617.0],["2016-11-23",40.6483,40.94,40.47,40.8671,151412.0],["2016-11-25",41.0373,41.2075,40.4538,41.1345,73670.0],["2016-11-28",40.9238,41.4425,40.7374,40.7617,117600.0],["2016-11-29",40.8833,41.0292,40.6564,40.7212,94031.0],["2016-11-30",41.0292,41.6126,40.5592,41.329,342188.0],["2016-12-01",41.5559,42.577,41.1345,41.9854,295543.0],["2016-12-02",41.8314,42.0502,41.1264,41.1588,234460.0],["2016-12-05",41.3533,42.1718,40.9643,41.8558,162394.0],["2016-12-06",41.9692,42.3096,41.7261,42.1394,96869.0],["2016-12-07",42.2609,42.6904,42.1799,42.658,119081.0],["2016-12-08",42.5446,43.2982,42.4149,43.2334,127966.0],["2016-12-09",43.5089,43.59,42.2447,42.8849,137838.0],["2016-12-12",43.0065,43.0065,42.1718,42.3339,95265.0],["2016-12-13",42.3177,42.4716,41.6937,42.0421,132038.0],["2016-12-14",42.2285,42.3096,41.8071,42.0016,129817.0],["2016-12-15",41.9368,42.7877,41.8476,42.4959,121796.0],["2016-12-16",42.3096,42.577,42.2285,42.4473,186581.0],["2016-12-19",42.6337,43.1929,42.2285,42.6742,111183.0],["2016-12-20",42.8363,42.9498,42.1475,42.7229,93290.0],["2016-12-21",42.4797,42.5689,42.0178,42.1637,181645.0],["2016-12-22",42.342,42.3987,41.6207,42.2204,123647.0],["2016-12-23",42.1799,42.5851,41.9044,42.0908,60219.0],["2016-12-27",42.0097,42.6661,42.0097,42.1151,135370.0],["2016-12-28",42.1961,42.2528,41.6775,42.1718,105754.0],["2016-12-29",42.3987,42.4392,41.6937,41.9692,81567.0],["2016-12-30",42.1637,42.1637,41.1102,41.6451,208299.0],["2017-01-03",41.5154,42.034,40.5429,41.8233,152029.0],["2017-01-04",41.5397,42.0178,41.3452,41.8801,208299.0],["2017-01-05",41.7585,42.034,41.4263,41.8152,103286.0],["2017-01-06",41.7909,41.9611,41.1426,41.2642,158322.0],["2017-01-09",41.3371,41.8071,41.0859,41.2723,127596.0],["2017-01-10",41.2804,41.7585,41.1507,41.7504,115873.0],["2017-01-11",41.8963,42.5446,41.6126,42.4716,161407.0],["2017-01-12",42.4716,42.8282,42.0016,42.7796,132655.0],["2017-01-13",42.9254,43.3549,42.7391,42.9092,202376.0],["2017-01-17",42.8282,42.966,41.1669,42.9498,207929.0],["2017-01-18",42.9498,43.282,40.3728,43.2658,231128.0],["2017-01-19",43.2253,43.4198,42.423,43.3306,189172.0],["2017-01-20",43.2172,43.4684,43.047,43.3063,192751.0],["2017-01-23",43.3468,43.3793,42.1313,42.3663,131298.0],["2017-01-24",42.5446,42.8606,41.8639,42.577,125868.0],["2017-01-25",42.7391,43.2658,42.7147,43.0551,112541.0],["2017-01-26",43.0875,43.2172,42.5284,42.8444,166467.0],["2017-01-27",42.9092,42.9092,41.953,42.6742,333427.0],["2017-01-30",42.4878,42.4878,40.7617,41.5397,193121.0],["2017-01-31",41.3047,41.41,40.94,41.2723,199908.0],["2017-02-01",42.3339,45.1135,42.3339,44.6191,904769.0],["2017-02-02",44.4084,46.0454,43.8493,45.3809,426594.0],["2017-02-03",45.4538,46.0211,45.1135,45.4214,262472.0],["2017-02-06",45.0162,45.7455,44.846,44.8947,277650.0],["2017-02-07",44.6921,44.8298,43.6224,43.8979,311091.0],["2017-02-08",43.6467,44.3922,43.0227,43.0956,321334.0],["2017-02-09",43.2658,43.59,42.5851,43.0956,215333.0],["2017-02-10",43.0308,44.0194,42.9173,43.6062,168811.0],["2017-02-13",43.7682,44.0924,43.4927,43.6224,135246.0],["2017-02-14",43.4198,43.8006,43.3144,43.752,110196.0],["2017-02-15",43.8736,43.8736,43.3793,43.5089,137468.0],["2017-02-16",43.5575,44.3436,43.5575,44.1653,274935.0],["2017-02-17",43.9708,44.7731,43.7601,44.6677,232856.0],["2017-02-21",44.1491,45.0648,44.1491,44.8541,201019.0],["2017-02-22",44.9514,45.0729,44.6353,45.0,176215.0],["2017-02-23",44.7731,44.9514,44.2383,44.765,302083.0],["2017-02-24",44.5867,46.4182,43.7277,45.5835,414747.0],["2017-02-27",45.5429,45.705,44.4571,44.8055,372791.0],["2017-02-28",42.9417,43.7277,42.0989,43.1686,769646.0],["2017-03-01",43.7601,43.9546,42.5689,43.825,247787.0],["2017-03-02",43.825,44.06,42.9254,43.752,245689.0],["2017-03-03",43.7439,43.7439,42.9335,43.4441,206325.0],["2017-03-06",43.3063,43.3387,41.7909,42.5851,227673.0],["2017-03-07",42.0097,42.6418,42.0097,42.5608,266421.0],["2017-03-08",42.6013,43.3144,42.6013,43.2496,166467.0],["2017-03-09",43.0065,43.5494,41.7666,43.2172,130927.0],["2017-03-10",43.3063,43.8169,42.9741,43.5332,144255.0],["2017-03-13",43.517,44.1086,43.1118,43.7925,256302.0],["2017-03-14",43.517,44.5624,43.201,44.5381,332193.0],["2017-03-15",44.5705,44.8703,44.1167,44.5705,405986.0],["2017-03-16",44.5057,44.9676,44.0194,44.7083,141540.0],["2017-03-17",44.8136,45.0972,43.9627,44.7893,563444.0],["2017-03-20",44.5138,45.154,44.4408,44.9595,159926.0],["2017-03-21",44.919,45.2107,44.3274,44.4814,378715.0],["2017-03-22",44.6191,45.0486,44.4814,44.5624,649578.0],["2017-03-23",44.2869,45.1702,43.8412,44.6758,287522.0],["2017-03-24",44.7569,44.9838,44.4814,44.7164,354281.0],["2017-03-27",44.4165,44.5867,43.5251,44.2383,263459.0],["2017-03-28",43.9303,44.4084,42.9822,44.1086,600218.0],["2017-03-29",43.8574,44.7812,43.7115,44.6434,204350.0],["2017-03-30",44.8136,45.3485,44.7083,45.2998,170909.0],["2017-03-31",45.3485,46.1831,44.846,46.1507,342929.0],["2017-04-03",45.9238,46.4587,45.7536,45.9724,353664.0],["2017-04-04",45.624,46.3371,43.0227,46.1669,331946.0],["2017-04-05",46.2804,46.3128,44.611,45.316,689436.0],["2017-04-06",45.3485,45.8671,44.4652,45.6726,121179.0],["2017-04-07",45.6726,46.248,45.5105,45.8509,165603.0],["2017-04-10",45.8833,46.3128,45.7536,46.0535,134012.0],["2017-04-11",46.0454,46.1831,45.7293,46.0211,141663.0],["2017-04-12",46.0292,46.1507,45.6402,45.6888,118217.0],["2017-04-13",45.1216,45.9238,44.8703,44.9028,108345.0],["2017-04-17",45.0,45.9238,44.9028,45.8509,185100.0],["2017-04-18",45.7536,46.1669,45.6321,45.8266,266914.0],["2017-04-19",46.0697,46.3776,45.47,46.248,217801.0],["2017-04-20",46.4344,46.6775,46.3128,46.5964,127472.0],["2017-04-21",46.5721,46.8152,45.9319,46.1102,132778.0],["2017-04-24",46.2804,46.5154,46.1507,46.2642,279501.0],["2017-04-25",46.4668,47.3177,46.3371,47.1151,288633.0],["2017-04-26",47.1151,48.0308,47.1151,47.3258,198797.0],["2017-04-27",47.3744,47.9011,47.0259,47.1637,158816.0],["2017-04-28",47.2285,47.577,45.8752,46.6451,153263.0],["2017-05-01",46.9287,47.1718,46.7099,47.0908,214099.0],["2017-05-02",47.269,47.6256,46.953,47.4797,185594.0],["2017-05-03",47.3015,47.6904,46.1183,46.7909,244826.0],["2017-05-04",46.9854,46.9854,46.329,46.4992,157088.0],["2017-05-05",46.6937,47.6337,46.4506,47.6013,154003.0],["2017-05-08",47.5608,48.1118,47.2042,47.7066,88848.0],["2017-05-09",47.8039,47.8039,47.2123,47.4959,203487.0],["2017-05-10",47.9741,48.0308,46.0697,46.5478,493600.0],["2017-05-11",46.5559,47.1961,45.8104,46.1102,178560.0],["2017-05-12",46.0049,46.4587,45.0972,45.9887,182879.0],["2017-05-15",45.8266,47.1151,45.8266,46.6856,207312.0],["2017-05-16",46.6207,47.0421,46.2642,46.953,169058.0],["2017-05-17",46.4668,46.6045,46.013,46.1588,183743.0],["2017-05-18",45.8995,46.872,45.1783,46.5397,183619.0],["2017-05-19",46.718,47.107,45.6888,47.0259,151659.0],["2017-05-22",47.0016,47.7796,45.9968,47.6013,181521.0],["2017-05-23",47.7066,47.9903,47.3987,47.5527,294926.0],["2017-05-24",47.7147,47.9173,47.3582,47.8444,192381.0],["2017-05-25",47.9417,48.0389,47.1556,47.893,116983.0],["2017-05-26",47.966,48.4603,47.4878,48.0632,175475.0],["2017-05-30",48.1442,48.3793,47.4959,47.5446,95265.0],["2017-05-31",47.7715,47.9822,47.0746,47.8525,206201.0],["2017-06-01",48.0065,48.8979,47.4959,48.7439,226069.0],["2017-06-02",48.752,49.7488,48.201,49.5543,262719.0],["2017-06-05",49.7245,50.2755,49.5138,49.7245,207435.0],["2017-06-06",49.4327,49.8622,49.141,49.3841,244826.0],["2017-06-07",49.2869,49.7407,48.7844,48.9465,150548.0],["2017-06-08",49.0113,50.2755,48.671,50.1702,190776.0],["2017-06-09",50.1135,50.5916,49.2707,49.8055,202623.0],["2017-06-12",49.7002,50.5754,48.7763,49.5543,139565.0],["2017-06-13",49.4814,50.1297,49.4814,49.9514,158816.0],["2017-06-14",50.0405,50.3079,49.611,50.0729,185100.0],["2017-06-15",49.846,50.0,49.2464,49.8217,190406.0],["2017-06-16",49.8622,50.2026,49.2139,49.2301,781369.0],["2017-06-19",49.6029,50.6483,49.4489,50.4457,264693.0],["2017-06-20",50.5754,50.5754,49.4246,49.4246,134259.0],["2017-06-21",49.6677,50.1945,48.8088,49.2788,238162.0],["2017-06-22",49.4084,49.7245,48.9141,49.0113,181521.0],["2017-06-23",49.0357,49.611,48.825,49.1896,248157.0],["2017-06-26",49.3031,49.6029,49.1734,49.3841,126732.0],["2017-06-27",49.3355,49.4571,48.7277,48.7358,125745.0],["2017-06-28",48.8979,49.6353,48.6224,49.5624,288879.0],["2017-06-29",49.5948,49.5948,48.282,49.3274,231498.0],["2017-06-30",49.5138,49.5948,48.5656,49.1896,417092.0],["2017-07-03",49.1815,49.3841,48.6548,48.9465,84776.0],["2017-07-05",48.7925,48.8331,47.893,48.7601,224465.0],["2017-07-06",48.5089,48.7196,47.7553,48.0065,273825.0],["2017-07-07",48.1848,48.8088,48.0956,48.6548,129817.0],["2017-07-10",48.5413,48.8898,47.9903,48.5251,190159.0],["2017-07-11",48.2496,48.9627,48.1361,48.4603,151165.0],["2017-07-12",48.7763,48.9627,48.363,48.8574,167947.0],["2017-07-13",48.8736,49.0113,48.4522,48.5251,143514.0],["2017-07-14",48.5332,49.0438,46.6126,48.987,189172.0],["2017-07-17",48.987,49.4327,48.825,49.2869,133766.0],["2017-07-18",49.2139,49.2139,48.4198,48.7601,101311.0],["2017-07-19",48.7844,49.7569,48.7844,49.4489,175598.0],["2017-07-20",49.6677,49.8379,48.9627,49.4976,104150.0],["2017-07-21",49.3922,49.8298,49.2058,49.6677,103656.0],["2017-07-24",49.6596,49.919,49.2383,49.7569,98597.0],["2017-07-25",49.846,49.8865,49.0519,49.8298,209286.0],["2017-07-26",50.0081,50.0648,49.1572,49.6758,98843.0],["2017-07-27",49.7812,49.8136,48.8493,49.4814,142033.0],["2017-07-28",49.2788,49.7164,48.9627,49.5381,102175.0],["2017-07-31",49.6515,49.8298,48.8574,49.2139,177943.0],["2017-08-01",49.3922,49.7002,49.06,49.4733,267901.0],["2017-08-02",49.4733,49.6029,48.9627,49.3436,164369.0],["2017-08-03",49.3031,49.5543,48.7358,48.9384,104890.0],["2017-08-04",49.0438,49.1653,48.5089,48.8493,95758.0],["2017-08-07",48.7763,48.9141,48.2172,48.7844,196453.0],["2017-08-08",48.7763,48.9141,48.2739,48.671,147833.0],["2017-08-09",47.7066,49.919,45.7212,46.0859,274812.0],["2017-08-10",46.1831,46.6613,44.3841,45.9157,232856.0],["2017-08-11",45.8104,46.2156,45.2674,46.0292,138578.0],["2017-08-14",46.4425,47.2204,45.9643,47.1718,187568.0],["2017-08-15",47.1313,47.4392,46.5073,46.7585,136974.0],["2017-08-16",46.9692,47.1556,46.3857,47.0421,196823.0],["2017-08-17",46.9287,47.0421,46.4668,46.7018,193121.0],["2017-08-18",46.5478,46.6694,42.812,46.1426,99337.0],["2017-08-21",46.0778,46.5559,45.624,45.7293,100448.0],["2017-08-22",45.7212,46.3452,45.5916,46.2237,106247.0],["2017-08-23",45.8995,46.8963,43.8088,46.6856,117600.0],["2017-08-24",46.7909,47.9498,46.41,47.8282,326763.0],["2017-08-25",47.8768,48.4846,47.0178,47.7391,103409.0],["2017-08-28",47.8849,48.4927,47.1799,47.3258,155361.0],["2017-08-29",47.0989,47.7958,46.3614,47.423,129940.0],["2017-08-30",47.4068,48.0146,47.1394,47.9335,130310.0],["2017-08-31",47.9903,48.9465,46.8882,48.8655,144378.0],["2017-09-01",48.8493,48.9303,48.3793,48.4603,125498.0],["2017-09-05",48.2901,48.6305,46.9692,47.4068,239890.0],["2017-09-06",47.6985,47.8687,46.9692,47.034,111307.0],["2017-09-07",47.2609,47.2609,45.9157,45.9481,231745.0],["2017-09-08",45.5835,45.8509,44.8947,45.4862,178313.0],["2017-09-11",45.8671,46.1426,45.4052,45.5835,169675.0],["2017-09-12",45.8185,46.6045,45.5754,45.9238,233349.0],["2017-09-13",45.8185,46.2156,45.7374,45.9806,97486.0],["2017-09-14",45.8995,46.248,45.4619,46.1507,112047.0],["2017-09-15",45.9562,46.9692,45.7455,46.6532,248528.0],["2017-09-18",46.6937,47.0746,46.3209,46.5559,189666.0],["2017-09-19",46.6045,47.0421,46.2075,46.8882,94278.0],["2017-09-20",46.9125,46.953,46.564,46.9206,78112.0],["2017-09-21",46.9287,47.2609,45.8833,47.0583,85516.0],["2017-09-22",47.1799,47.3258,46.7342,46.8071,81444.0],["2017-09-25",46.6532,46.6532,45.8671,46.013,113775.0],["2017-09-26",45.9481,46.1994,45.3809,45.859,97486.0],["2017-09-27",45.8995,46.9773,45.6402,46.4668,144501.0],["2017-09-28",46.3776,46.7747,45.2107,46.2966,101805.0],["2017-09-29",46.41,46.5235,45.0729,46.3776,86133.0],["2017-10-02",46.5154,46.5154,45.8347,46.2237,174241.0],["2017-10-03",46.013,46.4344,45.8752,46.4182,209533.0],["2017-10-04",46.2156,46.564,45.9562,46.1021,312696.0],["2017-10-05",46.2561,46.483,45.7212,45.7374,125868.0],["2017-10-06",45.7374,45.8671,45.1783,45.8671,213605.0],["2017-10-09",45.8671,45.94,45.2998,45.5835,84899.0],["2017-10-10",45.7942,45.7942,45.3647,45.6321,81691.0],["2017-10-11",45.5592,45.6402,45.0486,45.3647,164986.0],["2017-10-12",45.1135,45.2917,44.7002,45.1135,122413.0],["2017-10-13",45.2026,45.2026,44.684,44.8136,129447.0],["2017-10-16",44.7326,44.9514,43.9951,44.1248,131668.0],["2017-10-17",43.9708,44.4165,43.8979,44.3922,207065.0],["2017-10-18",44.4327,44.6596,44.1005,44.2545,119575.0],["2017-10-19",44.1005,44.2545,43.6953,44.0194,140429.0],["2017-10-20",44.141,44.6434,44.141,44.4814,99831.0],["2017-10-23",44.6029,44.6434,44.2301,44.3355,82308.0],["2017-10-24",44.4003,44.7407,44.2545,44.4814,86997.0],["2017-10-25",44.3517,44.4408,43.8169,44.1572,70338.0],["2017-10-26",44.0519,44.2545,43.7682,44.2058,128336.0],["2017-10-27",44.3841,45.5348,44.3274,45.4133,164492.0],["2017-10-30",45.3079,45.3404,44.8784,45.1378,124511.0],["2017-10-31",45.2188,45.3809,44.8541,45.3404,154127.0],["2017-11-01",45.5429,45.5429,43.2253,43.7196,310598.0],["2017-11-02",43.8736,43.8817,42.6256,42.966,344656.0],["2017-11-03",43.047,43.6467,42.2285,42.5284,136480.0],["2017-11-06",42.3663,43.7196,42.3663,43.6467,108222.0],["2017-11-07",43.4927,43.9384,43.0632,43.6629,199044.0],["2017-11-08",44.7731,47.0016,44.7731,46.1507,320223.0],["2017-11-09",45.9562,46.3614,44.3274,44.3841,196823.0],["2017-11-10",44.2545,45.3323,44.2545,45.1297,144008.0],["2017-11-13",45.1216,45.7212,44.295,44.8865,169058.0],["2017-11-14",45.0486,47.8201,44.6353,47.7066,440415.0],["2017-11-15",47.2934,47.7958,45.6321,46.9449,227426.0],["2017-11-16",46.8152,48.4927,46.1588,47.9741,219529.0],["2017-11-17",47.8849,48.7034,46.7261,48.517,190036.0],["2017-11-20",48.3955,48.6143,47.1394,48.282,146969.0],["2017-11-21",48.3793,49.1086,48.1686,48.6143,80827.0],["2017-11-22",48.6305,48.9141,48.128,48.2982,118217.0],["2017-11-24",48.2253,48.3793,46.953,48.3063,93414.0],["2017-11-27",48.282,48.5089,47.034,48.047,136851.0],["2017-11-28",48.0227,49.1734,47.7958,49.1491,200772.0],["2017-11-29",49.4327,50.235,48.8736,49.1491,189296.0],["2017-11-30",49.4084,49.6353,47.034,48.5008,197070.0],["2017-12-01",48.6305,49.0032,47.6742,48.906,188308.0],["2017-12-04",49.9028,50.0,48.1767,48.2496,208916.0],["2017-12-05",48.5089,48.6467,47.2853,47.6499,185223.0],["2017-12-06",47.6013,47.7472,47.0583,47.1394,120809.0],["2017-12-07",47.3258,47.6985,47.0665,47.2447,114639.0],["2017-12-08",47.6094,47.812,47.423,47.6013,97116.0],["2017-12-11",47.5203,48.2496,47.4716,47.9903,109456.0],["2017-12-12",48.0227,48.0551,47.3096,47.423,118094.0],["2017-12-13",47.1232,48.5656,47.1232,48.0227,184606.0],["2017-12-14",48.1767,48.1767,47.6094,47.7958,142157.0],["2017-12-15",47.9335,48.4684,47.7229,47.893,224958.0],["2017-12-18",48.3712,48.7277,47.9579,48.3063,112911.0],["2017-12-19",48.0308,48.201,47.4554,47.577,152399.0],["2017-12-20",47.6742,48.4441,47.4716,47.8768,196206.0],["2017-12-21",47.9498,48.282,47.7634,47.8525,131544.0],["2017-12-22",48.0632,48.0713,47.5932,47.731,105260.0],["2017-12-26",47.7715,48.0632,47.3906,47.731,116366.0],["2017-12-27",47.6256,48.1199,47.6256,47.9903,95758.0],["2017-12-28",48.1848,48.2091,47.8363,48.1767,71202.0],["2017-12-29",48.2253,48.8817,47.7877,48.5413,162148.0],["2018-01-02",48.5981,48.8412,47.7147,47.9579,177326.0],["2018-01-03",47.731,47.9498,46.9368,47.9173,437823.0],["2018-01-04",47.8525,48.3955,47.7391,48.3144,267038.0],["2018-01-05",48.5737,49.1977,48.0389,49.1491,158199.0],["2018-01-08",49.1653,49.6353,48.6224,49.4652,150918.0],["2018-01-09",49.6921,49.9838,49.4652,49.6434,235941.0],["2018-01-10",49.5381,49.5705,48.0389,48.5008,166220.0],["2018-01-11",48.6062,49.6596,48.6062,49.4003,91069.0],["2018-01-12",49.4895,49.846,48.9627,49.7974,76261.0],["2018-01-16",49.919,50.1459,49.06,49.4246,238532.0],["2018-01-17",49.8379,49.9919,49.376,49.8055,115749.0],["2018-01-18",49.9352,49.9352,49.4976,49.6029,59726.0],["2018-01-19",49.6596,50.1135,49.4652,50.0648,59479.0],["2018-01-22",50.0405,50.1378,49.4165,50.0486,123030.0],["2018-01-23",50.0405,50.4781,49.8217,50.1216,149314.0],["2018-01-24",50.1945,50.4457,49.2626,49.4165,92673.0],["2018-01-25",49.5138,49.7407,49.1491,49.5948,127225.0],["2018-01-26",49.8947,49.8947,49.1734,49.5138,171526.0],["2018-01-29",49.5138,49.5543,49.0681,49.3679,78729.0],["2018-01-30",49.0762,50.2188,48.8898,49.7893,196083.0],["2018-01-31",49.9271,50.1053,49.1491,49.4814,190036.0],["2018-02-01",49.2788,50.2836,49.2788,50.2107,119575.0],["2018-02-02",49.7731,50.1459,49.06,49.6191,120685.0],["2018-02-05",49.1491,49.3517,47.3906,47.3906,210891.0],["2018-02-06",46.2804,47.7634,45.4781,47.7634,228784.0],["2018-02-07",47.4554,48.0956,47.4473,47.9741,187815.0],["2018-02-08",47.9335,48.2253,47.0097,47.0097,188802.0],["2018-02-09",47.2366,47.6661,44.3922,45.8023,253834.0],["2018-02-12",45.9724,46.8801,44.7245,46.3047,164862.0],["2018-02-13",46.1507,46.329,45.2674,46.1183,175475.0],["2018-02-14",45.6726,46.5802,45.4295,46.5316,133642.0],["2018-02-15",46.9044,47.9498,46.3209,47.9254,191887.0],["2018-02-16",47.9335,48.7196,46.9125,48.4441,269382.0],["2018-02-20",48.4441,48.8574,47.9822,48.2496,198304.0],["2018-02-21",48.2496,48.8817,48.1361,48.5008,188308.0],["2018-02-22",47.6661,49.4165,46.6613,46.7666,316768.0],["2018-02-23",47.0989,48.5089,46.2318,48.3955,196329.0],["2018-02-26",48.6224,48.9708,47.7715,47.9173,289126.0],["2018-02-27",47.9984,48.4117,47.342,47.4068,210767.0],["2018-02-28",47.342,47.812,46.872,47.0178,347618.0],["2018-03-01",47.0908,47.0908,45.4538,45.8914,297147.0],["2018-03-02",45.3647,46.3776,45.0,46.2156,143884.0],["2018-03-05",46.1021,47.2204,45.7374,47.0583,225945.0],["2018-03-06",47.0908,47.3744,46.7423,47.0259,188555.0],["2018-03-07",46.7423,47.342,46.718,47.2609,148327.0],["2018-03-08",47.3339,48.1361,46.9206,47.3582,159556.0],["2018-03-09",47.2609,47.731,47.188,47.3258,140676.0],["2018-03-12",47.2934,48.0794,47.2934,47.7796,240013.0],["2018-03-13",47.8606,47.893,46.8963,47.0421,335648.0],["2018-03-14",47.2366,47.8444,46.9935,47.0746,350703.0],["2018-03-15",47.2853,47.2853,46.4425,46.5964,147586.0],["2018-03-16",46.8071,47.0665,46.4019,46.7423,312572.0],["2018-03-19",46.5235,46.9692,45.6807,46.2399,145612.0],["2018-03-20",46.2318,46.7909,45.624,45.705,215950.0],["2018-03-21",45.6078,46.4019,45.6078,45.9562,235077.0],["2018-03-22",45.5511,45.7699,44.7083,44.7326,244949.0],["2018-03-23",44.7812,44.7812,43.4117,43.436,263706.0],["2018-03-26",43.987,44.5219,43.2415,43.7682,227796.0],["2018-03-27",43.8574,44.6272,42.7715,42.9498,279378.0],["2018-03-28",42.893,43.0227,42.3744,42.6337,237545.0],["2018-03-29",42.7796,43.047,42.2042,42.7634,327257.0],["2018-04-02",42.5608,43.5737,41.8963,42.2528,291471.0],["2018-04-03",42.5122,44.3679,42.1475,44.3193,554930.0],["2018-04-04",43.6386,44.9433,43.6386,44.5057,1535219.0],["2018-04-05",44.7164,44.9757,43.5656,44.2139,559989.0],["2018-04-06",43.9708,44.1815,43.1361,43.5251,339967.0],["2018-04-09",43.8006,44.4895,43.7358,43.8979,229154.0],["2018-04-10",44.4003,44.8136,44.0276,44.5624,342312.0],["2018-04-11",44.4895,45.0972,44.4165,44.5543,260004.0],["2018-04-12",44.7974,44.8217,43.3712,44.4895,226562.0],["2018-04-13",44.6515,44.6515,44.141,44.2464,174734.0],["2018-04-16",44.4165,44.7812,44.0438,44.7002,302207.0],["2018-04-17",44.9109,45.2998,43.5981,45.0081,386489.0],["2018-04-18",45.2188,45.6159,44.846,45.1053,324048.0],["2018-04-19",45.1864,45.2512,44.6434,44.7731,148203.0],["2018-04-20",44.9919,44.9919,44.3679,44.53,301466.0],["2018-04-23",44.7569,45.0567,43.7682,44.4489,190900.0],["2018-04-24",44.5543,45.0243,43.6872,44.295,181275.0],["2018-04-25",44.4084,44.9028,43.1605,43.4927,204350.0],["2018-04-26",43.6386,43.7034,42.5527,43.4117,193861.0],["2018-04-27",43.5737,44.1653,43.128,43.128,287275.0],["2018-04-30",43.3225,43.3225,42.4473,42.577,288509.0],["2018-05-01",42.5446,42.8039,42.1394,42.5527,285671.0],["2018-05-02",42.5446,42.7553,41.9611,42.3501,228907.0],["2018-05-03",42.2123,42.3906,41.6126,41.9692,335895.0],["2018-05-04",42.0421,42.5446,41.5964,42.2447,270369.0],["2018-05-07",42.3501,42.6904,41.9044,42.1799,490021.0],["2018-05-08",42.0178,42.342,41.4992,41.5478,333180.0],["2018-05-09",41.5883,41.7342,41.0859,41.6937,413390.0],["2018-05-10",42.4635,42.4635,41.0859,42.0259,322197.0],["2018-05-11",42.7472,43.9465,42.4392,42.5365,705971.0],["2018-05-14",42.4635,42.7715,41.953,42.0583,610830.0],["2018-05-15",41.799,41.9206,41.3614,41.3857,286535.0],["2018-05-16",41.4425,41.4911,40.94,41.2399,220516.0],["2018-05-17",41.1831,41.483,41.0292,41.2885,255561.0],["2018-05-18",41.248,41.4911,40.859,40.94,291224.0],["2018-05-21",41.0697,41.329,40.5997,40.8428,220146.0],["2018-05-22",40.6807,40.9968,40.2674,40.5024,274935.0],["2018-05-23",40.2755,40.4538,39.1005,39.5543,411909.0],["2018-05-24",39.4408,39.9433,39.0276,39.3193,485456.0],["2018-05-25",39.3274,39.9433,38.7925,38.906,411169.0],["2018-05-29",38.7682,39.1572,38.3468,38.9141,237915.0],["2018-05-30",39.0438,39.1815,38.5089,38.5656,197070.0],["2018-05-31",38.5575,39.4408,37.9741,38.1199,599107.0],["2018-06-01",38.363,38.5737,37.9579,38.2901,315164.0],["2018-06-04",38.0875,39.2788,37.966,38.9222,653033.0],["2018-06-05",38.9627,39.5381,38.5332,38.7763,289620.0],["2018-06-06",38.9303,39.1734,38.6629,39.0032,424743.0],["2018-06-07",38.9951,39.0843,38.4036,38.4846,259387.0],["2018-06-08",38.3144,38.5251,38.047,38.1361,456457.0],["2018-06-11",38.1686,38.7925,37.8282,37.893,287645.0],["2018-06-12",37.7229,37.8768,36.9125,37.2771,575291.0],["2018-06-13",37.4473,38.2172,37.3096,37.7634,574304.0],["2018-06-14",37.7715,38.1361,37.3582,37.8849,295173.0],["2018-06-15",37.6985,37.7147,37.1637,37.4959,754838.0],["2018-06-18",37.2042,37.7796,36.564,37.2123,554930.0],["2018-06-19",36.9368,37.1232,36.8801,37.0178,390067.0],["2018-06-20",37.1151,37.1151,36.8152,36.872,308130.0],["2018-06-21",36.8963,36.8963,36.329,36.6532,566283.0],["2018-06-22",37.7634,37.7634,36.2075,36.5964,560730.0],["2018-06-25",36.564,36.9044,36.5154,36.8152,268395.0],["2018-06-26",36.8476,37.0827,36.3047,36.3695,426594.0],["2018-06-27",36.0859,36.5154,35.9806,36.1912,743115.0],["2018-06-28",36.2966,36.5397,36.0292,36.2966,560483.0],["2018-06-29",36.3857,36.8639,35.9643,35.9806,334167.0],["2018-07-02",35.7942,35.9076,35.1135,35.8995,465958.0],["2018-07-03",35.8995,36.7666,35.6888,36.5154,225945.0],["2018-07-05",36.5883,36.8963,36.2723,36.8314,578129.0],["2018-07-06",36.8395,37.6499,36.8314,37.5203,279131.0],["2018-07-09",37.6013,38.3306,37.3987,38.2982,572082.0],["2018-07-10",38.3712,38.436,38.0875,38.3144,395991.0],["2018-07-11",38.1199,38.2091,37.8282,37.9822,316768.0],["2018-07-12",38.1199,38.4279,37.8525,38.363,366621.0],["2018-07-13",38.3874,38.4441,38.1605,38.2253,166837.0],["2018-07-16",38.2577,38.4036,37.658,37.7391,200402.0],["2018-07-17",37.658,37.7796,37.188,37.2853,178683.0],["2018-07-18",37.3906,37.577,37.0502,37.1151,209286.0],["2018-07-19",37.0746,37.2528,36.8071,37.1232,307883.0],["2018-07-20",37.0502,37.0502,36.6288,36.7018,211754.0],["2018-07-23",36.6937,36.7909,36.329,36.7504,211137.0],["2018-07-24",36.8071,36.8882,36.4506,36.5559,150671.0],["2018-07-25",36.5478,36.5478,35.9238,36.2075,193121.0],["2018-07-26",36.1994,36.3695,35.9724,36.1994,226809.0],["2018-07-27",36.2075,36.2804,35.8509,35.9157,346384.0],["2018-07-30",35.9319,36.2804,35.6645,36.0859,162148.0],["2018-07-31",36.2156,36.6045,35.7861,36.4587,180534.0],["2018-08-01",36.4506,37.0989,35.9076,36.1021,441649.0],["2018-08-02",35.8428,36.3776,35.8428,36.2966,128583.0],["2018-08-03",36.2723,36.799,35.7861,36.3614,177573.0],["2018-08-06",36.2804,37.034,36.1183,36.9368,448806.0],["2018-08-07",37.7958,39.6272,36.9854,38.8979,755825.0],["2018-08-08",38.8979,39.0194,38.282,38.6872,373655.0],["2018-08-09",38.7439,39.6596,38.7115,39.4976,330218.0],["2018-08-10",39.4814,39.7002,38.3712,38.6143,276416.0],["2018-08-13",38.6791,39.4895,38.4198,38.7034,261978.0],["2018-08-14",38.8898,39.9676,38.671,39.8298,226686.0],["2018-08-15",39.4652,39.7164,38.4441,38.7358,221256.0],["2018-08-16",38.8412,39.611,38.517,39.2545,253217.0],["2018-08-17",39.2545,39.376,38.7277,39.1572,177696.0],["2018-08-20",39.1653,39.4084,38.8574,39.2869,166590.0],["2018-08-21",39.3841,39.8784,39.1815,39.684,237545.0],["2018-08-22",39.684,40.0486,39.2869,39.9514,171032.0],["2018-08-23",39.8136,40.0486,39.4003,39.5138,276169.0],["2018-08-24",39.7002,39.9838,39.1329,39.5948,145612.0],["2018-08-27",39.7002,40.4619,39.1491,39.7407,131544.0],["2018-08-28",39.9433,39.9433,39.2545,39.5543,165850.0],["2018-08-29",39.5705,39.7569,39.2545,39.684,201389.0],["2018-08-30",39.5381,39.5381,38.8412,39.1167,185594.0],["2018-08-31",38.9546,39.2545,38.671,38.8979,185100.0],["2018-09-04",38.8088,39.0113,38.2901,38.4684,258523.0],["2018-09-05",38.4279,38.8655,38.1848,38.3549,413390.0],["2018-09-06",38.3955,38.4684,37.8525,38.1767,139319.0],["2018-09-07",38.1118,38.4603,37.8201,38.2253,126608.0],["2018-09-10",38.3712,39.0194,38.3144,38.7844,337869.0],["2018-09-11",38.5981,39.1086,38.3144,38.3306,232609.0],["2018-09-12",38.3063,38.8169,38.1767,38.6872,216814.0],["2018-09-13",38.8655,39.5057,38.8655,39.4408,210397.0],["2018-09-14",39.5219,39.5543,39.0681,39.1491,348852.0],["2018-09-17",39.141,39.4327,38.7763,38.8412,224711.0],["2018-09-18",39.1248,39.3193,38.752,39.2545,271110.0],["2018-09-19",39.3436,39.5705,38.9384,39.2383,343546.0],["2018-09-20",39.3598,39.5948,38.6872,38.7115,436959.0],["2018-09-21",38.7034,38.7925,37.6823,37.7147,667471.0],["2018-09-24",37.0583,37.6094,36.8963,37.4959,544194.0],["2018-09-25",37.5284,37.9335,37.4635,37.6904,432023.0],["2018-09-26",37.6985,37.8849,37.0665,37.0827,226192.0],["2018-09-27",37.2447,37.5689,37.0746,37.2609,255808.0],["2018-09-28",37.2042,38.8574,37.1232,37.577,213729.0],["2018-10-01",37.6823,37.9173,36.7423,36.7747,306032.0],["2018-10-02",36.5883,37.4392,36.3938,37.0583,226933.0],["2018-10-03",37.2771,37.6742,37.0178,37.2528,385255.0],["2018-10-04",37.1799,37.4392,35.9968,36.7261,176709.0],["2018-10-05",36.8071,36.8071,35.859,36.2075,303564.0],["2018-10-08",36.0697,36.2399,35.9643,36.0778,213976.0],["2018-10-09",36.0697,36.1021,35.6888,36.0292,202870.0],["2018-10-10",36.0454,36.2966,35.4781,35.5105,432764.0],["2018-10-11",35.5024,35.6969,34.6353,34.7002,388093.0],["2018-10-12",35.1621,35.3809,34.4895,34.919,252600.0],["2018-10-15",34.9109,35.5105,34.9109,35.1783,336265.0],["2018-10-16",35.389,36.2075,35.3323,36.1669,216937.0],["2018-10-17",36.1669,36.4263,35.9887,36.3209,388957.0],["2018-10-18",36.2966,36.4425,35.1053,35.1216,172513.0],["2018-10-19",35.3323,35.5916,34.9595,35.1135,230635.0],["2018-10-22",35.2107,35.2107,34.5786,34.7083,193861.0],["2018-10-23",34.4408,34.4408,33.0713,33.8898,379085.0],["2018-10-24",33.8979,34.3922,31.9692,32.0016,313313.0],["2018-10-25",32.2042,32.5689,32.1313,32.4554,235571.0],["2018-10-26",32.0097,32.1799,30.9319,31.5964,368472.0],["2018-10-29",31.8233,32.5122,30.6321,30.9806,167084.0],["2018-10-30",31.0211,32.0016,29.7569,31.9044,4257423.0],["2018-10-31",32.2285,33.1686,32.1394,32.8606,327504.0],["2018-11-01",33.1361,34.1329,32.6418,33.5575,470648.0],["2018-11-02",33.8169,34.1896,33.0389,33.517,334784.0],["2018-11-05",33.6305,33.8006,32.8768,33.2334,199785.0],["2018-11-06",33.2091,33.7844,33.1686,33.59,483234.0],["2018-11-07",33.7682,34.2626,33.1686,34.1005,225575.0],["2018-11-08",32.7958,34.4003,30.7942,30.9643,701035.0],["2018-11-09",30.0729,31.0211,28.1523,30.7455,4251747.0],["2018-11-12",30.9562,32.4635,30.9562,31.7585,1293232.0],["2018-11-13",31.8558,33.1199,31.5964,32.4068,883544.0],["2018-11-14",32.5932,32.8525,32.1475,32.423,794696.0],["2018-11-15",32.3177,33.7682,30.859,33.6467,925623.0],["2018-11-16",33.5575,34.3517,33.282,34.0357,752987.0],["2018-11-19",34.0276,34.3841,33.2496,33.5332,866638.0],["2018-11-20",33.2253,33.8169,32.8201,32.9579,772237.0],["2018-11-21",33.2091,33.9465,32.9417,33.9303,234707.0],["2018-11-23",33.59,34.1329,33.59,33.8574,99460.0],["2018-11-26",33.7682,34.5867,33.7682,34.0276,296283.0],["2018-11-27",33.9627,34.5138,33.5089,34.0681,339350.0],["2018-11-28",34.1086,34.6029,33.7844,34.5219,275799.0],["2018-11-29",34.5138,34.7569,33.6467,33.7844,364030.0],["2018-11-30",33.7196,34.0681,33.5981,33.906,342312.0],["2018-12-03",34.3517,34.4165,33.4927,34.0438,317385.0],["2018-12-04",34.0519,34.222,32.5365,32.6175,295420.0],["2018-12-06",32.2609,32.7634,31.6045,32.7147,291718.0],["2018-12-07",32.6175,33.2496,32.1151,32.3258,501498.0],["2018-12-10",32.2853,32.7634,31.6451,32.269,1030513.0],["2018-12-11",32.6742,32.9903,31.8801,32.2042,645752.0],["2018-12-12",32.5689,33.1037,31.718,32.3906,366128.0],["2018-12-13",32.5041,32.5365,31.4019,31.5964,391178.0],["2018-12-14",31.2804,31.4749,30.2998,30.7131,944997.0],["2018-12-17",30.6807,31.2237,29.5705,29.6921,709797.0],["2018-12-18",29.8865,29.9595,28.4846,29.0924,976958.0],["2018-12-19",29.1086,30.154,28.987,29.1653,681908.0],["2018-12-20",29.1572,29.6515,28.363,28.6953,418203.0],["2018-12-21",28.8574,29.0438,27.9417,28.0632,639706.0],["2018-12-24",27.8687,28.1442,27.2204,27.3987,181275.0],["2018-12-26",27.5446,28.363,27.423,28.3225,454235.0],["2018-12-27",28.0713,28.5575,27.4473,28.5089,400556.0],["2018-12-28",28.6629,29.6921,28.6305,29.3679,346014.0],["2018-12-31",29.6272,29.7569,29.2869,29.7569,340090.0],["2019-01-02",29.3679,29.9757,28.906,29.9028,240507.0],["2019-01-03",29.5786,30.389,29.3598,29.7731,337129.0],["2019-01-04",29.9028,31.248,29.5948,30.94,550981.0],["2019-01-07",31.0535,31.1994,30.2917,30.5348,605771.0],["2019-01-08",30.7293,31.248,30.4781,31.2075,284807.0],["2019-01-09",31.4019,31.6694,31.1264,31.2561,289250.0],["2019-01-10",31.0859,31.7828,30.8995,31.6045,192998.0],["2019-01-11",31.5316,31.5883,31.1994,31.4749,265927.0],["2019-01-14",31.4019,31.7666,30.6969,31.3776,362302.0],["2019-01-15",31.3857,31.6045,31.1264,31.4668,397471.0],["2019-01-16",31.6045,31.6775,31.3047,31.5154,298505.0],["2019-01-17",31.4668,31.8152,31.248,31.5721,554560.0],["2019-01-18",31.8152,32.0259,31.4263,32.0097,986583.0],["2019-01-22",31.7909,32.1313,31.0535,31.1912,198057.0],["2019-01-23",31.2723,31.5397,30.7942,31.1102,301096.0],["2019-01-24",31.1021,31.6937,31.0616,31.5316,406109.0],["2019-01-25",31.5316,32.5122,31.5316,31.9773,696593.0],["2019-01-28",31.8071,32.4392,31.6613,31.8882,1188589.0],["2019-01-29",32.0421,32.5932,31.872,32.3825,476324.0],["2019-01-30",32.3825,32.7715,32.2204,32.3744,244085.0],["2019-01-31",32.3744,33.2334,32.2934,33.2091,675368.0],["2019-02-01",33.282,33.8331,33.2496,33.4117,440785.0],["2019-02-04",33.4117,33.6467,33.2658,33.6305,244702.0],["2019-02-05",33.6548,33.9546,33.1199,33.3063,474473.0],["2019-02-06",33.5089,33.5575,33.1037,33.1767,383897.0],["2019-02-07",33.1767,33.2253,32.6742,33.0146,428445.0],["2019-02-08",33.0146,33.7196,32.9903,33.5981,407097.0],["2019-02-11",33.7034,33.9546,33.5251,33.671,250872.0],["2019-02-12",33.7844,34.2707,33.5981,33.8655,458801.0],["2019-02-13",34.0194,34.0194,33.5089,33.8088,403888.0],["2019-02-14",33.752,34.3598,33.6629,33.8898,323555.0],["2019-02-15",33.9951,34.3436,33.9627,34.2139,348975.0],["2019-02-19",34.1005,34.7893,34.0438,34.6921,517663.0],["2019-02-20",34.8055,35.389,34.7731,35.3728,371804.0],["2019-02-21",33.4117,33.9789,31.1183,31.8233,1487464.0],["2019-02-22",31.6775,32.6337,31.6288,32.1475,846894.0],["2019-02-25",32.5041,32.8606,32.1232,32.3258,689312.0],["2019-02-26",32.2366,32.342,31.7585,31.7828,652539.0],["2019-02-27",31.7342,31.7585,31.3047,31.4992,368349.0],["2019-02-28",31.4182,31.483,30.8509,31.248,518403.0],["2019-03-01",31.3857,31.8963,31.2237,31.5559,380936.0],["2019-03-04",31.7099,31.9692,31.3614,31.6288,334044.0],["2019-03-05",31.6288,31.8152,30.9724,31.094,580967.0],["2019-03-06",31.013,31.2885,30.5348,30.5348,344163.0],["2019-03-07",30.4781,30.8185,30.1621,30.3809,396978.0],["2019-03-08",30.1135,30.316,30.0,30.2107,235571.0],["2019-03-11",30.1945,30.5673,29.9271,30.0,535186.0],["2019-03-12",30.0972,30.47,29.8217,30.0729,498659.0],["2019-03-13",30.1702,30.4052,29.9352,30.2269,631191.0],["2019-03-14",30.1945,30.4781,29.9919,30.1216,830729.0],["2019-03-15",30.2188,30.3404,30.0405,30.1378,513467.0],["2019-03-18",30.1135,30.5267,29.9838,30.1783,1245476.0],["2019-03-19",30.3079,30.6807,30.1378,30.2107,441772.0],["2019-03-20",30.0405,30.624,29.8136,30.1216,802594.0],["2019-03-21",29.9838,30.235,29.7326,30.1621,609349.0],["2019-03-22",29.9838,30.1135,29.0843,29.0843,362796.0],["2019-03-25",29.0681,29.1329,28.4117,28.7358,367609.0],["2019-03-26",28.7925,29.3841,28.7925,29.2301,426100.0],["2019-03-27",29.2545,29.4327,28.8817,29.0924,308253.0],["2019-03-28",29.0762,29.53,28.9546,29.4571,314670.0],["2019-03-29",29.6434,29.8622,29.4084,29.5381,321087.0],["2019-04-01",29.765,30.0081,29.5867,29.9109,342682.0],["2019-04-02",29.9028,30.6078,29.7974,30.5267,488417.0],["2019-04-03",30.5916,30.8671,30.1702,30.3809,773101.0],["2019-04-04",30.4943,31.5802,30.4133,31.4749,339473.0],["2019-04-05",31.5397,31.8963,31.3128,31.7585,478175.0],["2019-04-08",31.7018,31.872,31.5721,31.799,195712.0],["2019-04-09",31.6856,31.718,31.248,31.3452,211384.0],["2019-04-10",31.4587,31.718,31.3533,31.6694,205708.0],["2019-04-11",31.799,31.9935,31.5235,31.8071,327010.0],["2019-04-12",32.0016,32.1961,31.6045,32.0746,191517.0],["2019-04-15",31.9773,32.2609,31.41,31.8558,475213.0],["2019-04-16",31.9611,32.6499,31.872,32.5446,450657.0],["2019-04-17",32.731,32.9822,32.3987,32.658,511246.0],["2019-04-18",32.7147,32.7147,32.2771,32.3177,611570.0],["2019-04-22",32.2366,32.4149,31.8963,32.3744,139812.0],["2019-04-23",32.4716,32.6742,32.2366,32.3582,386859.0],["2019-04-24",32.3906,32.3906,31.953,32.1556,319483.0],["2019-04-25",31.9935,32.0665,31.5964,31.7666,178313.0],["2019-04-26",31.7585,32.2771,31.6694,32.2042,193244.0],["2019-04-29",32.0097,32.731,31.8314,32.4878,193738.0],["2019-04-30",32.4554,32.4554,32.1394,32.2934,285918.0],["2019-05-01",32.4716,32.7229,32.1556,32.4149,198674.0],["2019-05-02",32.4716,32.5527,31.5235,31.8152,318249.0],["2019-05-03",31.9692,32.3825,31.7099,32.342,222243.0],["2019-05-06",31.8314,32.577,30.2674,32.4959,199785.0],["2019-05-07",32.1799,32.3339,30.7942,31.8071,303811.0],["2019-05-08",33.6224,34.3355,32.7796,33.3793,649084.0],["2019-05-09",33.1037,33.1037,32.188,32.5041,441402.0],["2019-05-10",32.423,32.5608,31.953,32.5041,713005.0],["2019-05-13",31.953,32.1961,31.3857,31.8395,300479.0],["2019-05-14",32.2123,32.9254,32.0502,32.5689,396978.0],["2019-05-15",32.4311,32.7715,32.342,32.6742,307760.0],["2019-05-16",32.8525,33.1118,32.6337,32.9254,419807.0],["2019-05-17",32.7147,33.1929,32.3258,32.7391,324048.0],["2019-05-20",33.3793,35.1864,33.0146,33.987,1387880.0],["2019-05-21",34.222,35.6564,34.222,35.1702,1110723.0],["2019-05-22",34.5381,34.9433,34.1653,34.846,425483.0],["2019-05-23",34.5219,34.8865,33.9546,34.8541,368966.0],["2019-05-24",35.0486,35.4457,34.9352,35.2512,366745.0],["2019-05-28",35.3323,35.6078,35.1135,35.4133,685857.0],["2019-05-29",35.2917,35.2917,34.4652,34.6596,526178.0],["2019-05-30",34.8298,35.154,34.4895,34.6677,456210.0],["2019-05-31",34.1815,34.8055,34.1815,34.6677,449299.0],["2019-06-03",34.5543,35.1702,34.4895,35.0891,256549.0],["2019-06-04",35.3971,35.4538,34.7893,35.0567,335771.0],["2019-06-05",35.2269,35.2998,34.7164,35.0243,1158479.0],["2019-06-06",35.0567,35.1053,34.6596,34.8622,316768.0],["2019-06-07",34.6596,34.9109,34.4165,34.8055,318249.0],["2019-06-10",34.8947,35.1216,34.6029,34.7083,515565.0],["2019-06-11",34.9838,35.1378,34.6758,35.0648,482000.0],["2019-06-12",34.8784,35.1135,34.0681,34.4814,440291.0],["2019-06-13",34.6758,34.8136,34.4084,34.6921,1151939.0],["2019-06-14",34.5705,35.1053,34.3355,34.8865,481877.0],["2019-06-17",34.9919,34.9919,34.4652,34.7164,486690.0],["2019-06-18",35.0162,35.4457,34.8703,34.9595,936359.0],["2019-06-19",34.9433,35.0405,34.0032,34.0762,759650.0],["2019-06-20",34.4652,34.765,33.8006,34.5381,1128987.0],["2019-06-21",34.4814,34.9352,34.2788,34.376,727937.0],["2019-06-24",34.5057,34.7407,34.2707,34.3193,355515.0],["2019-06-25",34.3112,34.4408,34.1086,34.1248,300479.0],["2019-06-26",34.2626,34.611,34.1896,34.4408,418326.0],["2019-06-27",34.4571,34.8541,34.4571,34.7326,788896.0],["2019-06-28",34.8703,35.9887,34.8703,35.9157,521488.0],["2019-07-01",36.2561,36.5964,35.7536,36.094,607745.0],["2019-07-02",35.9157,36.7909,35.7293,36.3938,507297.0],["2019-07-03",36.3938,36.9206,36.1831,36.7747,880212.0],["2019-07-05",36.6451,37.1232,36.564,36.9287,203116.0],["2019-07-08",36.6937,37.034,36.6532,36.8801,266050.0],["2019-07-09",36.6856,36.9206,36.3128,36.7585,269752.0],["2019-07-10",36.7099,37.5122,36.7099,37.4716,570355.0],["2019-07-11",37.5203,37.5851,37.1556,37.4311,502732.0],["2019-07-12",37.3987,37.7877,36.9854,37.0097,290977.0],["2019-07-15",37.0908,37.2042,36.41,36.5478,708439.0],["2019-07-16",36.7018,36.7423,36.4263,36.5559,262472.0],["2019-07-17",36.4668,37.1961,36.3857,37.0746,769152.0],["2019-07-18",37.0746,37.1556,36.6694,36.9125,520131.0],["2019-07-19",37.0097,37.3582,36.7018,37.107,484345.0],["2019-07-22",37.1151,37.3744,36.2237,36.9611,600218.0],["2019-07-23",36.9692,37.3825,36.8801,37.3258,222614.0],["2019-07-24",37.3582,37.7472,37.1475,37.3015,830729.0],["2019-07-25",37.4068,37.4068,36.4992,36.8476,381676.0],["2019-07-26",36.9125,37.4068,36.8882,37.342,228413.0],["2019-07-29",37.3825,37.8768,37.3096,37.8363,696593.0],["2019-07-30",37.658,37.658,37.0502,37.2528,418079.0],["2019-07-31",37.3177,37.4392,36.8314,36.8882,492243.0],["2019-08-01",36.8476,37.1556,36.2561,36.3938,696099.0],["2019-08-02",36.1102,36.1102,35.2107,35.6645,418696.0],["2019-08-05",35.0405,35.0405,34.4084,34.9676,816785.0],["2019-08-06",35.0648,35.4133,34.5867,34.9028,582942.0],["2019-08-07",34.5705,35.4052,34.2301,34.9514,775322.0],["2019-08-08",33.7439,34.6029,32.2285,32.3825,1042977.0],["2019-08-09",32.3501,32.9417,31.5235,31.9044,865528.0],["2019-08-12",32.0097,32.8606,31.5964,32.6418,488417.0],["2019-08-13",32.5689,33.7115,32.5689,33.0632,746200.0],["2019-08-14",32.812,33.0065,31.564,31.5964,1351724.0],["2019-08-15",31.5478,31.6045,31.1345,31.3047,748668.0],["2019-08-16",31.6126,31.9368,31.2237,31.3614,825793.0],["2019-08-19",31.5235,32.188,31.4019,31.9206,841465.0],["2019-08-20",31.9368,32.3015,31.4992,32.1394,542220.0],["2019-08-21",32.2853,32.6256,32.0908,32.4311,534569.0],["2019-08-22",32.4878,32.9011,32.4068,32.5122,325036.0],["2019-08-23",32.2042,32.5689,32.0097,32.2285,456580.0],["2019-08-26",32.4716,32.7147,32.2771,32.6337,266791.0],["2019-08-27",32.7796,32.7796,32.3177,32.658,404382.0],["2019-08-28",32.5284,33.128,32.4959,32.9579,237422.0],["2019-08-29",33.0794,34.0843,33.0794,34.0357,699061.0],["2019-08-30",33.9627,34.4571,33.8736,34.2383,388463.0],["2019-09-03",33.8817,34.3193,33.8006,34.1653,351073.0],["2019-09-04",34.684,34.919,33.8979,34.8947,424743.0],["2019-09-05",34.9676,35.7699,34.9676,35.5592,478052.0],["2019-09-06",35.6645,35.9724,35.3809,35.6888,841341.0],["2019-09-09",35.6969,36.0292,35.4619,35.7942,608362.0],["2019-09-10",35.8671,37.3501,35.6807,37.2853,859851.0],["2019-09-11",37.72,38.53,37.03,38.35,1180000.0],["2019-09-12",38.52,39.92,38.16,39.87,550100.0],["2019-09-13",39.88,40.19,39.17,39.25,717600.0],["2019-09-16",39.23,39.75,38.94,39.63,610400.0],["2019-09-17",40.06,41.32,38.89,39.56,428700.0],["2019-09-18",39.51,40.19,39.35,40.13,708900.0],["2019-09-19",40.04,40.74,40.01,40.09,373300.0],["2019-09-20",40.38,40.67,39.83,39.96,824900.0],["2019-09-23",39.84,40.51,39.58,40.13,352200.0],["2019-09-24",40.27,40.3,39.82,39.87,450100.0],["2019-09-25",39.85,40.62,39.67,40.31,324000.0],["2019-09-26",40.16,40.3,39.81,40.22,391500.0],["2019-09-27",40.04,40.41,39.56,39.59,227700.0],["2019-09-30",39.61,40.1,39.34,39.62,226000.0],["2019-10-01",39.68,40.09,38.74,38.89,242500.0],["2019-10-02",38.54,38.76,38.13,38.38,311700.0],["2019-10-03",38.28,38.42,37.65,37.93,347300.0],["2019-10-04",37.21,37.62,36.14,37.22,991700.0],["2019-10-07",37.09,37.36,36.8,36.9,337000.0],["2019-10-08",36.72,36.72,35.56,35.59,385300.0],["2019-10-09",35.7,36.07,35.41,35.79,460300.0],["2019-10-10",35.55,36.58,35.52,36.43,585000.0],["2019-10-11",36.93,37.22,36.35,36.43,247200.0],["2019-10-14",36.47,36.61,35.64,35.75,520100.0],["2019-10-15",35.79,36.19,35.41,36.03,188900.0],["2019-10-16",36.21,36.91,36.14,36.41,197100.0],["2019-10-17",36.71,37.02,36.47,36.92,233100.0],["2019-10-18",36.9,37.35,36.83,37.32,241200.0],["2019-10-21",37.53,38.85,37.46,38.74,601300.0],["2019-10-22",38.86,39.64,38.63,38.72,494500.0],["2019-10-23",38.93,39.32,38.45,38.98,268200.0],["2019-10-24",39.03,39.03,38.11,38.48,358000.0],["2019-10-25",38.49,38.96,38.35,38.44,156600.0],["2019-10-28",38.5,39.24,38.46,39.21,221700.0],["2019-10-29",39.04,39.54,38.93,39.24,224200.0],["2019-10-30",39.38,39.64,39.02,39.23,236600.0],["2019-10-31",39.32,39.54,38.53,39.0,221000.0],["2019-11-01",39.14,39.44,38.94,39.3,219700.0],["2019-11-04",39.56,39.75,39.21,39.42,288800.0],["2019-11-05",39.43,40.0,39.28,39.98,234800.0],["2019-11-06",39.98,40.0,39.17,39.54,370700.0],["2019-11-07",40.99,43.04,39.89,41.1,569900.0],["2019-11-08",40.93,41.68,40.93,41.09,585100.0],["2019-11-11",40.93,41.96,40.59,41.49,504300.0],["2019-11-12",41.53,41.72,41.28,41.39,303900.0],["2019-11-13",41.09,41.09,40.46,40.72,296200.0],["2019-11-14",40.36,40.48,39.74,40.35,287200.0],["2019-11-15",40.54,41.05,40.25,40.51,221900.0],["2019-11-18",40.48,40.53,39.87,40.24,445300.0],["2019-11-19",40.4,40.81,40.13,40.36,348700.0],["2019-11-20",40.12,41.35,40.1,40.63,344300.0],["2019-11-21",40.76,41.32,40.41,40.68,654400.0],["2019-11-22",40.96,42.23,40.85,41.71,318000.0],["2019-11-25",41.8,42.62,41.77,42.09,453300.0],["2019-11-26",42.2,42.85,41.95,42.37,682300.0],["2019-11-27",42.54,42.87,41.8,41.93,188100.0],["2019-11-29",41.72,42.12,41.58,42.07,98300.0],["2019-12-02",41.67,42.14,41.18,41.35,194200.0],["2019-12-03",40.73,41.08,39.94,40.57,517300.0],["2019-12-04",40.52,40.85,39.35,39.39,328900.0],["2019-12-05",39.37,39.79,39.13,39.72,220800.0],["2019-12-06",39.94,40.3,39.77,40.03,174200.0],["2019-12-09",39.97,40.09,39.23,39.34,128900.0],["2019-12-10",39.36,39.51,39.12,39.22,374500.0],["2019-12-11",39.27,39.44,38.77,38.93,220400.0],["2019-12-12",39.01,39.72,39.0,39.29,285600.0],["2019-12-13",40.58,44.49,40.05,42.86,1586600.0],["2019-12-16",43.97,44.78,43.1,43.79,662900.0],["2019-12-17",43.8,44.67,43.37,44.52,1190900.0],["2019-12-18",44.87,45.15,44.19,44.52,754200.0],["2019-12-19",44.38,44.6,43.58,43.77,606500.0],["2019-12-20",43.9,44.81,43.55,44.67,639300.0],["2019-12-23",44.61,45.07,44.15,44.46,212200.0],["2019-12-24",44.42,44.66,43.97,44.15,95900.0],["2019-12-26",44.17,44.49,43.87,44.16,196800.0],["2019-12-27",44.17,44.78,43.81,44.01,137400.0],["2019-12-30",44.01,44.16,43.43,43.55,200700.0],["2019-12-31",43.37,43.77,43.15,43.31,383900.0],["2020-01-02",43.76,43.96,43.01,43.21,402100.0],["2020-01-03",42.95,43.14,42.32,43.08,560900.0],["2020-01-06",42.63,43.26,42.2,43.15,1054000.0],["2020-01-07",42.94,43.73,42.82,43.39,429000.0],["2020-01-08",43.27,43.53,42.35,42.42,229400.0],["2020-01-09",42.48,42.88,42.15,42.46,201100.0],["2020-01-10",42.4,42.43,41.98,42.12,152700.0],["2020-01-13",42.1,42.61,41.92,42.38,364400.0],["2020-01-14",42.24,42.77,41.91,42.62,336800.0],["2020-01-15",42.57,42.92,42.34,42.74,384100.0],["2020-01-16",42.99,43.71,42.96,43.27,289600.0],["2020-01-17",43.4,43.4,42.18,42.94,286400.0],["2020-01-21",42.62,42.91,41.47,41.97,342900.0],["2020-01-22",42.43,42.43,41.54,41.63,363100.0],["2020-01-23",41.44,41.89,40.94,41.73,436700.0],["2020-01-24",41.79,41.84,41.27,41.33,494600.0],["2020-01-27",40.75,41.76,40.6,41.39,287700.0],["2020-01-28",41.43,41.72,41.12,41.25,175300.0],["2020-01-29",41.24,41.24,40.71,41.11,233300.0],["2020-01-30",40.74,41.14,40.13,40.52,165200.0],["2020-01-31",40.3,40.53,39.73,39.91,296000.0],["2020-02-03",40.0,40.23,39.34,39.46,329600.0],["2020-02-04",39.91,40.46,39.49,39.49,292500.0],["2020-02-05",39.72,39.91,39.34,39.53,260100.0],["2020-02-06",39.55,39.7,39.29,39.41,493600.0],["2020-02-07",39.38,39.47,38.42,38.67,257600.0],["2020-02-10",38.38,38.48,37.7,38.11,286300.0],["2020-02-11",38.36,40.16,38.34,39.6,306900.0],["2020-02-12",39.84,39.98,38.61,39.5,689200.0],["2020-02-13",39.19,40.05,39.05,39.99,990100.0],["2020-02-14",40.18,40.66,39.83,40.64,296600.0],["2020-02-18",40.4,40.64,39.43,40.06,387400.0],["2020-02-19",40.1,40.31,39.39,39.62,538500.0],["2020-02-20",37.86,40.92,37.5,40.05,881700.0],["2020-02-21",39.81,40.25,38.76,39.08,361800.0],["2020-02-24",37.99,39.03,37.51,38.34,630800.0],["2020-02-25",38.57,38.94,37.46,37.46,368900.0],["2020-02-26",37.66,38.12,36.3,36.35,978900.0],["2020-02-27",35.54,36.18,34.83,35.04,640400.0],["2020-02-28",33.91,34.95,33.53,34.92,950500.0],["2020-03-02",34.99,35.45,33.88,35.3,1071000.0],["2020-03-03",35.26,36.23,34.41,34.95,630100.0],["2020-03-04",35.31,36.02,34.55,35.96,466200.0],["2020-03-05",34.93,35.22,33.81,34.46,514200.0],["2020-03-06",33.45,34.04,32.93,33.88,581900.0],["2020-03-09",31.66,32.42,30.13,31.33,738300.0],["2020-03-10",32.05,33.05,31.75,32.99,796600.0],["2020-03-11",32.21,32.45,31.4,31.8,466200.0],["2020-03-12",30.08,30.98,29.08,29.39,1630200.0],["2020-03-13",30.63,31.25,29.2,31.11,724400.0],["2020-03-16",27.1,30.45,27.1,28.33,705600.0],["2020-03-17",28.01,29.17,27.0,28.08,1287400.0],["2020-03-18",27.02,27.66,25.23,26.72,1044000.0],["2020-03-19",26.47,29.91,25.62,29.81,1028600.0],["2020-03-20",29.95,30.69,28.81,30.01,1305000.0],["2020-03-23",30.11,31.0,28.45,29.81,669500.0],["2020-03-24",31.17,31.89,29.95,31.28,711000.0],["2020-03-25",31.35,33.64,30.0,32.87,753600.0],["2020-03-26",33.22,36.09,33.1,35.87,462400.0],["2020-03-27",34.54,35.42,31.76,32.07,334700.0],["2020-03-30",32.26,33.32,31.48,32.11,254000.0],["2020-03-31",32.01,32.85,31.32,31.97,424900.0],["2020-04-01",31.05,31.27,29.99,30.55,423300.0],["2020-04-02",30.02,31.09,29.48,30.0,563700.0],["2020-04-03",29.84,30.39,28.66,29.3,720800.0],["2020-04-06",30.12,31.79,30.09,31.64,662000.0],["2020-04-07",32.64,33.2,31.18,31.49,746300.0],["2020-04-08",31.99,33.08,31.56,32.86,472300.0],["2020-04-09",33.39,33.88,32.23,32.37,367500.0],["2020-04-13",32.27,32.59,30.42,30.62,304700.0],["2020-04-14",30.96,32.0,30.86,30.93,403500.0],["2020-04-15",29.78,30.54,29.01,29.39,561600.0],["2020-04-16",29.7,30.1,28.96,29.55,383200.0],["2020-04-17",30.09,31.41,30.09,30.98,296100.0],["2020-04-20",30.48,31.08,30.17,30.48,240800.0],["2020-04-21",29.99,30.23,28.76,29.4,325500.0],["2020-04-22",29.84,30.31,28.98,29.96,212900.0],["2020-04-23",29.73,30.97,29.73,30.66,401600.0],["2020-04-24",30.58,30.89,30.21,30.88,416400.0],["2020-04-27",31.13,31.43,30.89,31.32,451600.0],["2020-04-28",31.86,32.07,30.96,31.76,327200.0],["2020-04-29",32.41,32.92,31.46,32.86,464900.0],["2020-04-30",32.74,32.74,31.51,31.55,321500.0],["2020-05-01",30.81,31.55,29.8,30.31,297100.0],["2020-05-04",30.02,30.21,29.35,29.97,393400.0],["2020-05-05",30.28,30.7,29.7,29.9,257000.0],["2020-05-06",30.01,30.59,29.56,30.1,432300.0],["2020-05-07",30.06,30.06,28.75,29.44,767200.0],["2020-05-08",29.87,31.22,29.58,30.71,521200.0],["2020-05-11",30.53,30.64,29.61,29.65,391100.0],["2020-05-12",29.7,29.96,28.26,28.27,305200.0],["2020-05-13",28.05,28.05,27.12,27.25,526500.0],["2020-05-14",26.88,27.27,26.14,27.22,326100.0],["2020-05-15",26.96,27.37,26.84,27.09,217000.0],["2020-05-18",27.92,29.6,27.59,29.45,326000.0],["2020-05-19",29.32,29.41,28.65,28.65,255200.0],["2020-05-20",29.05,29.25,28.55,29.2,217400.0],["2020-05-21",29.27,29.8,28.94,29.44,347200.0],["2020-05-22",29.31,29.97,28.8,29.85,211300.0],["2020-05-26",30.54,31.27,30.5,30.95,512600.0],["2020-05-27",31.42,32.13,31.28,31.9,365400.0],["2020-05-28",31.83,31.87,30.92,31.02,227700.0],["2020-05-29",30.91,31.36,30.33,31.16,284300.0],["2020-06-01",31.28,32.01,31.16,31.6,519700.0],["2020-06-02",31.88,32.9,31.69,32.58,277900.0],["2020-06-03",32.88,33.67,32.85,33.16,296200.0],["2020-06-04",33.12,33.45,32.54,33.35,423200.0],["2020-06-05",34.37,34.8,33.72,33.8,383400.0],["2020-06-08",34.18,35.33,34.1,35.27,311300.0],["2020-06-09",34.87,34.87,33.69,34.27,209300.0],["2020-06-10",34.22,34.22,32.06,32.11,245000.0],["2020-06-11",30.75,31.0,29.2,29.59,458100.0],["2020-06-12",30.63,31.15,29.61,30.28,217900.0],["2020-06-15",29.55,30.85,29.01,30.68,179300.0],["2020-06-16",31.83,31.84,30.58,31.18,399100.0],["2020-06-17",31.37,31.37,30.12,30.3,240700.0],["2020-06-18",30.01,30.69,29.88,30.19,224800.0],["2020-06-19",30.49,30.91,29.15,29.34,345900.0],["2020-06-22",29.61,29.61,28.79,28.97,297000.0],["2020-06-23",29.36,29.36,28.28,28.55,242900.0],["2020-06-24",28.34,28.34,27.21,27.34,354400.0],["2020-06-25",27.19,27.68,26.53,27.63,464200.0],["2020-06-26",27.5,27.81,26.61,27.19,552300.0],["2020-06-29",27.49,28.11,26.86,27.95,496700.0],["2020-06-30",27.89,28.08,27.2,27.96,361600.0],["2020-07-01",27.97,28.1,27.21,27.28,263300.0],["2020-07-02",27.61,27.72,26.34,26.46,558400.0],["2020-07-06",26.97,27.24,26.26,26.45,370400.0],["2020-07-07",26.25,26.25,25.41,25.42,270800.0],["2020-07-08",25.44,25.91,25.04,25.58,272800.0],["2020-07-09",25.6,25.73,24.45,24.58,326900.0],["2020-07-10",24.63,25.25,24.39,25.08,352300.0],["2020-07-13",25.29,25.96,24.89,25.19,320200.0],["2020-07-14",25.16,25.66,25.01,25.48,291700.0],["2020-07-15",26.0,26.71,25.7,26.33,305900.0],["2020-07-16",26.45,26.48,25.95,26.1,281800.0],["2020-07-17",26.24,26.63,26.2,26.37,251600.0],["2020-07-20",26.36,26.53,25.72,25.9,250300.0],["2020-07-21",25.97,26.7,25.97,26.29,457700.0],["2020-07-22",26.35,26.5,26.01,26.45,241800.0],["2020-07-23",26.39,26.84,26.3,26.68,190900.0],["2020-07-24",26.51,26.92,26.37,26.49,174300.0],["2020-07-27",26.67,27.05,26.49,26.78,284900.0],["2020-07-28",26.91,27.51,26.86,27.27,262500.0],["2020-07-29",27.27,28.06,27.16,27.44,215900.0],["2020-07-30",27.16,27.55,26.54,27.48,229800.0],["2020-07-31",27.48,27.48,26.4,27.3,309600.0],["2020-08-03",27.35,28.27,27.03,28.27,387600.0],["2020-08-04",28.3,29.59,28.12,29.52,431500.0],["2020-08-05",29.59,30.16,29.07,29.92,465400.0],["2020-08-06",31.52,31.94,30.3,30.75,759100.0],["2020-08-07",30.81,31.78,30.81,31.0,452600.0],["2020-08-10",31.24,32.19,31.12,31.9,480000.0],["2020-08-11",32.0,32.42,31.46,31.58,530400.0],["2020-08-12",31.98,31.98,30.41,30.88,798700.0],["2020-08-13",30.77,31.15,30.46,30.61,371000.0],["2020-08-14",30.42,31.08,30.22,30.84,169100.0],["2020-08-17",30.81,30.98,30.32,30.65,200000.0],["2020-08-18",30.75,30.84,30.26,30.33,228000.0],["2020-08-19",30.33,30.68,29.95,30.05,247700.0],["2020-08-20",29.91,30.28,29.41,29.51,224100.0],["2020-08-21",29.37,29.71,28.93,29.03,286300.0],["2020-08-24",29.14,30.22,29.04,30.22,224200.0],["2020-08-25",30.27,30.31,29.87,30.07,186600.0],["2020-08-26",30.21,30.21,29.61,29.65,184400.0],["2020-08-27",29.73,29.87,29.38,29.61,128900.0],["2020-08-28",29.85,29.85,29.35,29.67,193600.0],["2020-08-31",29.82,29.82,29.36,29.38,169200.0],["2020-09-01",29.22,29.39,28.7,28.91,220300.0],["2020-09-02",29.03,29.35,28.61,29.31,225500.0],["2020-09-03",29.37,29.47,28.24,28.37,246600.0],["2020-09-04",28.64,28.93,28.01,28.44,205000.0],["2020-09-08",28.27,28.42,27.83,28.16,234200.0],["2020-09-09",28.31,28.41,27.96,28.03,192400.0],["2020-09-10",28.24,28.73,27.12,27.28,345900.0],["2020-09-11",27.69,27.96,27.51,27.88,171100.0],["2020-09-14",28.28,28.56,27.91,28.13,201900.0],["2020-09-15",28.23,28.31,27.81,27.88,144300.0],["2020-09-16",28.09,28.6,27.74,28.31,204700.0],["2020-09-17",28.08,28.78,27.81,28.65,187400.0],["2020-09-18",28.69,28.85,28.06,28.45,305900.0],["2020-09-21",27.81,28.2,26.82,26.93,335400.0],["2020-09-22",26.96,27.42,26.76,26.98,279400.0],["2020-09-23",26.95,27.24,25.37,25.42,268900.0],["2020-09-24",25.23,25.4,24.04,24.97,311000.0],["2020-09-25",24.71,25.03,24.52,24.93,219900.0],["2020-09-28",25.12,25.8,25.12,25.5,170400.0],["2020-09-29",25.58,25.74,25.1,25.24,166800.0],["2020-09-30",25.32,25.71,24.65,24.89,282000.0],["2020-10-01",24.79,25.12,24.51,24.75,297200.0],["2020-10-02",24.19,24.46,23.93,24.38,278700.0],["2020-10-05",24.59,24.88,24.35,24.84,365400.0],["2020-10-06",24.79,25.5,24.57,24.59,239800.0],["2020-10-07",24.77,25.06,24.24,24.91,221600.0],["2020-10-08",25.23,25.66,24.76,25.57,339000.0],["2020-10-09",26.4,27.41,26.04,27.1,359000.0],["2020-10-12",27.06,27.32,26.46,26.81,229200.0],["2020-10-13",26.75,26.75,26.49,26.53,153200.0],["2020-10-14",26.3,26.86,26.22,26.28,225900.0],["2020-10-15",26.15,26.54,25.95,26.46,136700.0],["2020-10-16",26.09,26.5,25.77,25.8,126800.0],["2020-10-19",25.88,26.33,25.6,25.87,208700.0],["2020-10-20",26.18,26.62,26.13,26.24,180700.0],["2020-10-21",26.36,26.49,25.81,25.85,159800.0],["2020-10-22",25.83,26.05,25.59,25.97,172600.0],["2020-10-23",26.05,26.37,25.93,26.17,151900.0],["2020-10-26",25.91,25.93,25.07,25.4,202200.0],["2020-10-27",25.18,25.25,24.21,24.27,307900.0],["2020-10-28",24.01,24.24,22.9,23.01,254600.0],["2020-10-29",23.15,23.84,22.56,23.3,237500.0],["2020-10-30",23.29,23.65,22.93,23.16,210500.0],["2020-11-02",23.39,23.68,22.97,23.67,218600.0],["2020-11-03",24.24,24.67,24.01,24.53,981100.0],["2020-11-04",24.35,24.47,23.04,23.12,989200.0],["2020-11-05",23.99,24.8,22.53,24.44,1401900.0],["2020-11-06",24.73,25.11,24.3,24.54,617100.0],["2020-11-09",26.02,26.86,25.25,25.54,450000.0],["2020-11-10",25.54,25.93,24.78,25.3,360600.0],["2020-11-11",25.35,25.55,24.85,25.48,223500.0],["2020-11-12",25.18,25.48,24.68,24.95,226400.0],["2020-11-13",25.33,26.03,25.22,25.7,279800.0],["2020-11-16",26.67,27.0,26.11,26.83,600800.0],["2020-11-17",26.4,26.5,26.05,26.21,515800.0],["2020-11-18",26.41,26.5,25.1,25.23,316900.0],["2020-11-19",25.23,25.24,24.44,24.5,420700.0],["2020-11-20",24.53,24.56,24.0,24.02,522500.0],["2020-11-23",24.14,24.45,24.08,24.32,683300.0],["2020-11-24",24.52,25.67,24.49,25.09,643600.0],["2020-11-25",25.01,25.19,24.15,24.25,531200.0],["2020-11-27",24.35,24.86,24.23,24.71,320200.0],["2020-11-30",24.78,24.78,23.66,23.77,561000.0],["2020-12-01",24.4,24.4,23.09,23.22,735000.0],["2020-12-02",23.16,23.67,22.77,23.49,653100.0],["2020-12-03",23.54,24.12,23.46,23.69,739300.0],["2020-12-04",23.74,24.28,23.37,23.62,575600.0],["2020-12-07",23.5,23.66,22.48,22.53,1076500.0],["2020-12-08",23.0,23.0,22.03,22.46,1347700.0],["2020-12-09",22.52,23.06,22.21,22.64,1483100.0],["2020-12-10",22.41,22.71,21.95,22.0,906000.0],["2020-12-11",21.91,22.0,21.19,21.44,1433700.0],["2020-12-14",21.58,21.94,21.26,21.36,1536000.0],["2020-12-15",21.46,21.51,20.73,21.18,1207700.0],["2020-12-16",21.11,21.38,20.33,20.7,1085500.0],["2020-12-17",20.71,20.84,20.12,20.36,1130900.0],["2020-12-18",20.5,20.74,20.17,20.39,1234900.0],["2020-12-21",20.0,20.35,19.75,19.94,1059700.0],["2020-12-22",20.05,20.78,19.96,20.69,963600.0],["2020-12-23",20.8,21.53,20.72,21.39,1170100.0],["2020-12-24",21.39,21.59,20.98,21.4,276800.0],["2020-12-28",21.54,22.2,21.54,22.03,948400.0],["2020-12-29",22.2,22.23,21.22,21.29,556200.0],["2020-12-30",21.27,21.5,20.79,20.89,407500.0],["2020-12-31",20.85,21.28,20.54,21.19,546200.0],["2021-01-04",21.29,21.4,20.51,20.93,796000.0],["2021-01-05",20.73,21.1,20.56,20.95,1108800.0],["2021-01-06",21.17,21.77,21.17,21.53,786000.0],["2021-01-07",21.56,23.2,21.22,23.1,1824100.0],["2021-01-08",23.03,23.53,22.24,22.42,764700.0],["2021-01-11",22.04,22.4,22.04,22.23,491300.0],["2021-01-12",22.46,22.93,22.24,22.84,461900.0],["2021-01-13",22.92,22.92,22.07,22.12,404300.0],["2021-01-14",22.39,25.08,22.25,24.39,2013600.0],["2021-01-15",24.4,24.96,23.72,23.9,779100.0],["2021-01-19",24.17,24.62,23.36,24.34,1080600.0],["2021-01-20",24.54,24.81,23.74,24.18,659600.0],["2021-01-21",24.18,24.3,23.42,23.45,875600.0],["2021-01-22",23.26,23.41,22.78,23.08,747600.0],["2021-01-25",23.08,23.63,22.87,23.01,810200.0],["2021-01-26",23.34,23.53,22.52,22.68,1201300.0],["2021-01-27",22.35,22.4,21.38,21.4,1527400.0],["2021-01-28",21.34,21.95,21.02,21.05,1067800.0],["2021-01-29",21.4,22.02,20.65,20.94,977000.0],["2021-02-01",21.11,21.97,21.09,21.81,707700.0],["2021-02-02",22.1,22.54,21.85,21.95,521000.0],["2021-02-03",22.05,22.62,22.0,22.54,505400.0],["2021-02-04",23.0,23.25,22.73,23.11,519700.0],["2021-02-05",23.36,23.45,23.04,23.27,755000.0],["2021-02-08",23.5,24.71,23.5,24.01,889200.0],["2021-02-09",23.89,24.91,23.57,24.73,633300.0],["2021-02-10",24.83,24.96,23.68,23.83,676800.0],["2021-02-11",23.93,24.18,23.32,23.95,980200.0],["2021-02-12",24.09,24.25,23.39,23.6,485600.0],["2021-02-16",23.94,24.2,23.22,23.33,592800.0],["2021-02-17",23.08,23.4,22.65,23.27,648800.0],["2021-02-18",22.87,23.36,22.51,22.82,562200.0],["2021-02-19",22.95,23.18,22.39,22.55,706700.0],["2021-02-22",22.44,22.83,21.99,22.07,1430600.0],["2021-02-23",21.99,23.85,21.9,22.93,1962400.0],["2021-02-24",22.93,23.81,22.93,23.12,877100.0],["2021-02-25",23.29,23.58,22.78,23.04,604700.0],["2021-02-26",22.97,23.24,22.19,22.7,848600.0],["2021-03-01",23.29,23.52,22.97,23.22,637800.0],["2021-03-02",24.08,25.55,24.01,25.26,2989300.0],["2021-03-03",25.48,27.25,25.45,26.9,1843800.0],["2021-03-04",26.81,27.01,25.56,26.31,1210600.0],["2021-03-05",26.8,27.08,25.7,26.64,709700.0],["2021-03-08",26.95,28.37,26.78,27.67,940500.0],["2021-03-09",27.62,27.73,26.01,26.13,685100.0],["2021-03-10",26.36,27.02,26.21,26.64,471500.0],["2021-03-11",26.64,27.62,26.51,27.14,465300.0],["2021-03-12",27.33,27.7,27.11,27.33,473700.0],["2021-03-15",27.47,28.19,27.42,27.79,672300.0],["2021-03-16",27.5,27.5,26.3,26.61,473700.0],["2021-03-17",26.52,27.03,26.37,26.99,454800.0],["2021-03-18",26.69,27.34,26.27,26.39,520000.0],["2021-03-19",26.42,26.73,25.75,26.04,858000.0],["2021-03-22",25.88,26.35,25.8,25.97,1104000.0],["2021-03-23",25.9,26.05,24.2,24.3,1020800.0],["2021-03-24",24.27,24.92,23.84,23.85,447800.0],["2021-03-25",23.58,24.51,23.53,24.17,1497400.0],["2021-03-26",24.4,24.95,23.98,24.58,523300.0],["2021-03-29",24.31,24.85,23.62,23.77,812700.0],["2021-03-30",23.79,24.56,23.79,24.3,549200.0],["2021-03-31",24.25,24.64,23.99,24.0,724700.0],["2021-04-01",24.01,24.45,23.39,23.99,1584600.0],["2021-04-05",24.4,25.14,24.0,24.69,1328400.0],["2021-04-06",24.53,24.7,23.81,24.24,673500.0],["2021-04-07",24.42,24.74,23.63,23.71,524200.0],["2021-04-08",23.71,24.15,23.52,24.06,967000.0],["2021-04-09",23.95,24.52,23.93,24.25,308500.0],["2021-04-12",24.13,24.48,24.06,24.15,446700.0],["2021-04-13",23.94,24.45,23.62,24.32,502600.0],["2021-04-14",24.26,25.0,24.12,24.53,481700.0],["2021-04-15",24.6,24.77,24.24,24.39,433000.0],["2021-04-16",24.48,24.99,24.27,24.92,490300.0],["2021-04-19",24.58,25.17,24.49,24.58,633900.0],["2021-04-20",24.4,24.64,23.74,23.9,459900.0],["2021-04-21",23.74,24.26,23.74,24.03,516400.0],["2021-04-22",23.89,24.33,23.89,24.01,492600.0],["2021-04-23",24.02,24.25,23.72,23.84,327900.0],["2021-04-26",23.98,24.59,23.91,24.4,758100.0],["2021-04-27",24.51,24.9,24.27,24.39,415600.0],["2021-04-28",24.4,24.55,24.01,24.08,535100.0],["2021-04-29",24.22,25.37,24.17,25.18,1242300.0],["2021-04-30",24.91,25.29,24.39,24.45,558000.0],["2021-05-03",24.54,24.79,24.2,24.6,458800.0],["2021-05-04",24.39,24.72,23.67,23.98,683100.0],["2021-05-05",23.99,24.4,23.42,23.47,612000.0],["2021-05-06",24.2,26.2,24.0,26.14,1319800.0],["2021-05-07",26.54,26.8,25.98,26.71,531600.0],["2021-05-10",26.69,28.05,26.68,27.3,658800.0],["2021-05-11",26.8,27.27,26.6,27.06,509300.0],["2021-05-12",26.95,27.13,26.24,26.35,550500.0],["2021-05-13",26.47,26.9,26.36,26.49,1281200.0],["2021-05-14",26.56,26.97,26.51,26.66,657300.0],["2021-05-17",26.7,27.26,26.49,26.6,445400.0],["2021-05-18",26.7,26.86,25.85,25.86,423200.0],["2021-05-19",25.58,26.33,25.41,26.14,734900.0],["2021-05-20",26.43,26.57,25.96,26.46,1044000.0],["2021-05-21",26.54,26.64,25.99,26.02,346500.0],["2021-05-24",26.03,26.11,25.57,25.63,387500.0],["2021-05-25",25.58,26.02,25.21,25.48,543500.0],["2021-05-26",25.4,26.06,25.31,25.96,464500.0],["2021-05-27",26.28,26.84,26.27,26.75,561200.0],["2021-05-28",26.52,27.19,26.41,26.49,248800.0],["2021-06-01",26.53,27.35,26.31,27.21,567300.0],["2021-06-02",28.0,28.0,27.2,27.56,503100.0],["2021-06-03",27.67,27.94,27.14,27.88,464900.0],["2021-06-04",27.91,28.06,27.43,27.51,262000.0],["2021-06-07",27.69,27.8,27.06,27.06,283900.0],["2021-06-08",26.98,27.13,26.36,26.79,336700.0],["2021-06-09",26.8,27.01,26.3,26.79,342800.0],["2021-06-10",26.9,27.36,26.8,27.14,523500.0],["2021-06-11",27.23,27.35,26.96,27.01,301200.0],["2021-06-14",26.95,26.95,26.2,26.34,442700.0],["2021-06-15",26.32,26.64,26.12,26.56,375400.0],["2021-06-16",26.4,26.74,26.05,26.66,549700.0],["2021-06-17",26.5,27.38,26.37,26.62,1343500.0],["2021-06-18",26.27,27.06,26.15,26.9,1266700.0],["2021-06-21",26.98,27.53,26.79,26.92,564600.0],["2021-06-22",26.96,27.04,26.59,26.94,453500.0],["2021-06-23",27.0,27.16,26.44,26.65,404600.0],["2021-06-24",26.71,27.16,26.57,27.1,400600.0],["2021-06-25",27.08,27.36,26.33,26.56,5560400.0],["2021-06-28",26.45,26.46,24.57,24.98,1235700.0],["2021-06-29",25.11,25.27,24.31,24.57,711600.0],["2021-06-30",24.43,24.75,23.78,24.29,1028900.0],["2021-07-01",24.53,24.67,24.14,24.49,421900.0],["2021-07-02",24.32,24.41,23.74,24.27,471100.0],["2021-07-06",24.1,24.2,23.32,23.74,406700.0],["2021-07-07",23.72,23.88,23.12,23.55,553500.0],["2021-07-08",23.18,23.35,22.75,22.97,552700.0],["2021-07-09",23.13,23.82,23.1,23.74,426100.0],["2021-07-12",23.53,23.67,23.21,23.58,469800.0],["2021-07-13",23.53,23.6,23.01,23.4,448200.0],["2021-07-14",23.44,23.7,22.93,22.96,313800.0],["2021-07-15",22.81,23.02,22.36,22.54,950400.0],["2021-07-16",22.61,22.95,22.13,22.33,700100.0],["2021-07-19",21.99,22.15,21.32,21.55,696400.0],["2021-07-20",21.52,22.53,21.44,22.35,539300.0],["2021-07-21",22.5,23.06,22.46,22.9,735200.0],["2021-07-22",22.84,22.9,22.25,22.36,312500.0],["2021-07-23",22.41,22.58,22.17,22.37,286700.0],["2021-07-26",22.43,22.85,22.43,22.73,234400.0],["2021-07-27",22.5,22.67,22.05,22.36,311700.0],["2021-07-28",22.4,22.6,21.93,22.24,298900.0],["2021-07-29",22.4,22.62,22.14,22.24,299700.0],["2021-07-30",22.09,22.48,22.09,22.3,335700.0],["2021-08-02",22.38,23.06,22.37,22.75,618100.0],["2021-08-03",23.4,24.25,22.95,24.14,892600.0],["2021-08-04",24.07,24.24,23.53,23.92,615300.0],["2021-08-05",24.01,24.84,23.91,24.79,551900.0],["2021-08-06",24.8,25.25,24.44,24.92,768600.0],["2021-08-09",25.25,25.25,24.25,25.12,736800.0],["2021-08-10",25.16,26.68,24.94,26.63,723400.0],["2021-08-11",26.63,26.75,26.01,26.66,574700.0],["2021-08-12",26.78,26.8,25.89,25.92,463400.0],["2021-08-13",26.0,26.0,25.42,25.43,259900.0],["2021-08-16",25.33,25.41,24.76,25.17,374900.0],["2021-08-17",24.84,24.93,24.52,24.7,530200.0],["2021-08-18",24.58,25.31,24.58,24.71,369800.0],["2021-08-19",24.51,24.59,23.63,23.74,434500.0],["2021-08-20",23.65,24.39,23.64,24.16,426800.0],["2021-08-23",24.38,25.02,24.32,24.99,365500.0],["2021-08-24",25.08,25.37,24.95,25.29,361900.0],["2021-08-25",25.24,25.9,25.24,25.66,398700.0],["2021-08-26",25.61,25.98,25.51,25.84,446300.0],["2021-08-27",25.94,27.04,25.52,26.94,744200.0],["2021-08-30",27.06,27.41,26.17,26.42,403800.0],["2021-08-31",26.5,27.24,26.14,27.0,759500.0],["2021-09-01",27.12,27.14,26.6,26.94,392200.0],["2021-09-02",27.06,27.39,26.92,27.15,232200.0],["2021-09-03",27.12,27.2,26.26,26.28,219400.0],["2021-09-07",26.25,26.37,25.93,26.29,267200.0],["2021-09-08",26.3,26.38,25.94,26.0,236800.0],["2021-09-09",25.9,26.24,25.63,26.02,349500.0],["2021-09-10",25.99,26.32,25.42,25.47,278300.0],["2021-09-13",25.68,26.05,25.37,25.89,287400.0],["2021-09-14",26.03,26.03,24.64,24.8,256100.0],["2021-09-15",25.03,25.15,24.65,24.81,431700.0],["2021-09-16",24.94,25.16,24.22,24.68,347100.0],["2021-09-17",24.59,26.26,24.43,26.12,1906700.0],["2021-09-20",25.36,26.08,25.3,25.97,500400.0],["2021-09-21",26.07,26.26,25.52,25.83,383500.0],["2021-09-22",25.95,26.3,25.93,26.03,294500.0],["2021-09-23",26.15,26.4,26.03,26.07,252100.0],["2021-09-24",26.0,26.31,25.91,25.97,236200.0],["2021-09-27",26.54,26.54,25.78,25.83,405200.0],["2021-09-28",25.92,26.12,25.47,25.68,313000.0],["2021-09-29",25.69,25.98,25.35,25.64,344400.0],["2021-09-30",25.68,25.95,25.39,25.51,487800.0],["2021-10-01",25.79,25.9,25.04,25.33,334600.0],["2021-10-04",25.27,26.04,25.27,25.75,493500.0],["2021-10-05",25.88,26.14,25.4,25.92,498500.0],["2021-10-06",25.6,26.03,25.12,25.92,298800.0],["2021-10-07",26.08,26.16,25.75,25.99,324200.0],["2021-10-08",25.94,26.02,25.46,25.55,190900.0],["2021-10-11",25.66,25.83,25.31,25.62,207800.0],["2021-10-12",25.6,26.01,25.39,25.62,277900.0],["2021-10-13",25.61,25.73,24.97,25.54,406900.0],["2021-10-14",25.87,26.25,25.61,25.81,351700.0],["2021-10-15",25.86,26.29,25.28,25.43,336000.0],["2021-10-18",25.27,25.27,24.65,24.74,290100.0],["2021-10-19",24.97,24.99,24.45,24.97,350500.0],["2021-10-20",25.03,25.68,24.99,25.21,478700.0],["2021-10-21",25.2,25.38,24.43,24.54,260600.0],["2021-10-22",24.4,24.51,23.9,24.15,359600.0],["2021-10-25",24.23,24.35,23.76,23.94,451400.0],["2021-10-26",23.92,24.34,23.63,23.73,413100.0],["2021-10-27",23.9,24.1,23.05,23.08,334600.0],["2021-10-28",23.15,23.49,23.06,23.35,377000.0],["2021-10-29",23.58,23.91,23.21,23.46,478300.0],["2021-11-01",23.58,25.16,23.58,25.04,460300.0],["2021-11-02",25.01,25.39,24.22,25.04,460900.0],["2021-11-03",25.2,26.23,24.78,26.03,809300.0],["2021-11-04",26.09,26.41,25.85,25.96,496000.0],["2021-11-05",26.09,27.06,26.08,26.16,424000.0],["2021-11-08",26.26,26.69,25.95,26.1,411900.0],["2021-11-09",26.2,27.71,25.86,26.96,838300.0],["2021-11-10",26.8,28.02,26.8,27.59,588100.0],["2021-11-11",27.7,29.4,27.54,29.23,712700.0],["2021-11-12",28.96,30.29,28.84,30.27,579700.0],["2021-11-15",30.5,30.9,29.48,29.89,682200.0],["2021-11-16",30.0,30.27,28.84,29.3,519500.0],["2021-11-17",29.44,29.67,28.62,29.39,452700.0],["2021-11-18",29.42,29.82,28.76,28.96,446100.0],["2021-11-19",28.52,28.88,28.13,28.68,328500.0],["2021-11-22",28.96,29.49,28.83,29.13,472000.0],["2021-11-23",29.2,30.22,29.03,30.18,409300.0],["2021-11-24",29.87,30.36,29.68,30.25,304300.0],["2021-11-26",29.41,29.41,27.36,28.31,328500.0],["2021-11-29",28.59,28.97,27.64,28.23,411900.0],["2021-11-30",27.79,28.1,27.13,27.37,687000.0],["2021-12-01",27.7,28.39,26.64,26.67,479800.0],["2021-12-02",27.04,27.12,26.51,26.84,380200.0],["2021-12-03",26.3,26.89,26.07,26.38,279600.0],["2021-12-06",26.72,27.36,26.43,27.1,330400.0],["2021-12-07",27.4,27.44,26.46,26.61,262400.0],["2021-12-08",26.1,27.21,26.1,27.05,256100.0],["2021-12-09",26.99,27.0,26.1,26.52,235400.0],["2021-12-10",26.58,27.18,25.85,26.3,266600.0],["2021-12-13",26.14,26.27,24.93,25.05,600200.0],["2021-12-14",25.04,26.24,25.04,25.83,566000.0],["2021-12-15",25.7,25.93,24.99,25.8,514000.0],["2021-12-16",26.13,26.27,25.62,25.68,431700.0],["2021-12-17",25.85,26.26,25.43,25.95,1183800.0],["2021-12-20",25.4,26.01,24.96,25.85,406500.0],["2021-12-21",26.17,26.81,25.61,26.44,273300.0],["2021-12-22",26.45,26.67,25.87,26.54,289900.0],["2021-12-23",26.61,26.83,26.27,26.63,202000.0],["2021-12-27",26.63,26.63,25.97,26.08,227200.0],["2021-12-28",26.05,26.49,26.0,26.15,162400.0],["2021-12-29",26.16,26.24,25.86,26.17,174000.0],["2021-12-30",26.08,26.6,26.04,26.32,308900.0],["2021-12-31",26.2,26.44,25.7,26.35,257600.0],["2022-01-03",26.59,27.36,26.52,26.78,220500.0],["2022-01-04",27.01,27.08,26.61,26.76,228700.0],["2022-01-05",26.66,27.04,25.67,25.73,206300.0],["2022-01-06",25.8,26.3,25.59,25.77,221600.0],["2022-01-07",25.85,26.34,25.66,26.14,231700.0],["2022-01-10",26.13,26.29,25.67,25.91,260500.0],["2022-01-11",25.9,25.93,25.45,25.46,162800.0],["2022-01-12",25.51,25.6,24.97,24.98,161400.0],["2022-01-13",25.17,25.25,24.59,24.91,188400.0],["2022-01-14",24.78,25.08,24.65,25.03,181700.0],["2022-01-18",24.91,25.15,24.5,24.51,246600.0],["2022-01-19",24.5,24.79,24.04,24.21,293300.0],["2022-01-20",24.17,25.56,24.14,24.87,457000.0],["2022-01-21",24.62,25.19,24.07,24.09,290500.0],["2022-01-24",24.18,24.31,23.23,24.24,481900.0],["2022-01-25",24.12,24.37,23.4,24.03,265600.0],["2022-01-26",24.27,24.73,23.74,23.87,305500.0],["2022-01-27",23.92,24.22,23.18,23.49,210000.0],["2022-01-28",23.42,23.73,23.04,23.73,234500.0],["2022-01-31",23.44,23.98,23.38,23.69,291700.0],["2022-02-01",23.65,24.88,23.3,24.76,453600.0],["2022-02-02",24.71,24.76,24.3,24.44,233200.0],["2022-02-03",24.44,25.13,24.33,24.62,260000.0],["2022-02-04",24.33,24.76,24.0,24.34,234400.0],["2022-02-07",24.3,24.89,24.04,24.87,241200.0],["2022-02-08",25.08,25.37,24.63,24.92,259500.0],["2022-02-09",24.89,25.29,24.84,25.05,188700.0],["2022-02-10",24.55,25.51,24.55,24.97,252100.0],["2022-02-11",24.9,25.33,24.72,25.2,222300.0],["2022-02-14",25.21,25.56,24.97,25.52,394200.0],["2022-02-15",25.75,26.11,25.6,25.95,266400.0],["2022-02-16",25.8,26.66,25.8,26.53,219600.0],["2022-02-17",26.36,26.78,26.29,26.74,279000.0],["2022-02-18",26.7,26.8,26.24,26.67,310500.0],["2022-02-22",26.45,26.71,26.05,26.11,195000.0],["2022-02-23",26.11,26.2,24.04,24.44,439000.0],["2022-02-24",22.08,22.08,18.63,21.13,2087900.0],["2022-02-25",21.3,23.21,21.24,22.8,833100.0],["2022-02-28",22.47,24.91,22.47,24.34,645700.0],["2022-03-01",24.39,24.72,23.55,23.72,497600.0],["2022-03-02",23.9,24.82,23.9,23.95,245500.0],["2022-03-03",23.73,24.45,23.06,23.1,257400.0],["2022-03-04",22.91,23.65,22.27,22.42,200000.0],["2022-03-07",22.27,23.35,22.02,22.84,447800.0],["2022-03-08",22.92,24.07,22.91,23.84,329200.0],["2022-03-09",24.19,24.77,23.91,24.25,258900.0],["2022-03-10",24.02,24.54,23.75,24.18,327200.0],["2022-03-11",24.13,24.64,23.74,24.0,187900.0],["2022-03-14",24.25,24.25,23.21,23.28,223000.0],["2022-03-15",24.1,25.01,24.06,24.32,403100.0],["2022-03-16",24.3,25.25,24.3,25.1,352700.0],["2022-03-17",24.87,25.01,24.3,24.68,253400.0],["2022-03-18",24.43,25.13,24.43,25.11,562300.0],["2022-03-21",25.15,25.4,24.06,24.49,263500.0],["2022-03-22",24.78,25.39,24.58,24.95,233500.0],["2022-03-23",24.8,24.98,24.04,24.49,299600.0],["2022-03-24",24.71,24.79,24.28,24.39,190500.0],["2022-03-25",24.44,25.05,24.36,24.82,229700.0],["2022-03-28",24.97,25.03,24.41,24.77,292500.0],["2022-03-29",24.77,25.34,24.43,24.47,205500.0],["2022-03-30",24.47,24.89,24.12,24.39,254800.0],["2022-03-31",24.42,24.73,23.89,24.34,483200.0],["2022-04-01",24.49,25.27,24.34,25.21,208300.0],["2022-04-04",25.21,25.23,24.53,24.87,226300.0],["2022-04-05",24.73,25.08,24.28,24.6,222600.0],["2022-04-06",24.52,24.97,24.34,24.62,305700.0],["2022-04-07",24.59,24.77,23.74,24.03,489500.0],["2022-04-08",24.02,24.6,23.82,24.38,282200.0],["2022-04-11",24.3,25.05,24.0,24.42,397700.0],["2022-04-12",24.41,25.21,24.41,24.69,223800.0],["2022-04-13",24.65,25.41,24.65,25.37,184500.0],["2022-04-14",25.1,25.64,24.67,25.48,180300.0],["2022-04-18",25.22,25.58,24.5,25.07,168400.0],["2022-04-19",25.01,25.32,24.61,25.16,223400.0],["2022-04-20",25.3,25.53,24.97,25.1,163800.0],["2022-04-21",25.39,25.52,24.82,24.87,234800.0],["2022-04-22",24.79,24.9,24.5,24.66,232600.0],["2022-04-25",24.39,25.03,23.78,24.53,408600.0],["2022-04-26",24.25,24.31,23.5,23.67,297200.0],["2022-04-27",23.83,24.0,23.37,23.51,343800.0],["2022-04-28",23.62,24.5,23.35,24.31,315600.0],["2022-04-29",24.27,24.49,23.24,23.35,369400.0],["2022-05-02",23.21,23.72,22.97,23.25,276000.0],["2022-05-03",23.21,23.81,23.2,23.55,310100.0],["2022-05-04",23.61,23.85,23.0,23.73,434000.0],["2022-05-05",23.88,24.41,22.78,22.97,387800.0],["2022-05-06",22.76,23.17,21.7,21.94,460900.0],["2022-05-09",21.94,22.12,21.16,21.55,574300.0],["2022-05-10",21.96,22.43,20.79,21.0,346700.0],["2022-05-11",21.19,21.78,21.0,21.23,413800.0],["2022-05-12",21.33,21.33,20.44,20.7,693200.0],["2022-05-13",21.04,21.14,20.67,20.79,993500.0],["2022-05-16",20.99,21.23,20.58,21.0,843300.0],["2022-05-17",21.19,21.93,20.91,21.31,1655800.0],["2022-05-18",21.06,21.42,20.74,21.02,756800.0],["2022-05-19",21.03,22.14,21.01,22.1,810200.0],["2022-05-20",22.27,22.54,21.51,21.87,280300.0],["2022-05-23",21.87,22.33,21.73,21.95,300300.0],["2022-05-24",21.78,22.44,21.58,22.33,491000.0],["2022-05-25",22.27,23.19,22.13,23.16,331100.0],["2022-05-26",23.25,23.95,23.25,23.64,344800.0],["2022-05-27",23.68,24.64,23.68,24.52,311600.0],["2022-05-31",24.46,24.63,23.98,24.03,372000.0],["2022-06-01",24.1,24.24,22.9,23.31,278000.0],["2022-06-02",23.31,23.73,22.95,23.65,253700.0],["2022-06-03",23.74,23.74,23.14,23.28,180100.0],["2022-06-06",23.36,23.91,23.24,23.75,238700.0],["2022-06-07",23.7,23.75,23.34,23.7,201700.0],["2022-06-08",23.45,23.53,22.86,22.92,247400.0],["2022-06-09",22.76,22.76,22.15,22.19,210200.0],["2022-06-10",21.83,21.97,21.11,21.13,301800.0],["2022-06-13",20.78,20.88,20.0,20.04,278400.0],["2022-06-14",20.13,20.28,19.91,20.1,348700.0],["2022-06-15",20.23,20.42,19.8,20.16,349800.0],["2022-06-16",19.75,19.76,18.9,19.01,479900.0],["2022-06-17",19.61,20.13,19.31,19.66,559400.0],["2022-06-21",19.78,20.35,19.59,19.65,297600.0],["2022-06-22",19.43,20.04,19.43,19.68,304900.0],["2022-06-23",19.79,20.13,19.59,19.79,228100.0],["2022-06-24",19.86,20.23,19.75,19.8,570700.0],["2022-06-27",20.0,20.3,19.82,20.07,231300.0],["2022-06-28",20.14,20.44,19.48,19.58,202300.0],["2022-06-29",19.56,19.74,19.1,19.54,238500.0],["2022-06-30",19.42,19.42,19.02,19.3,266300.0],["2022-07-01",19.17,19.62,19.02,19.61,228800.0],["2022-07-05",19.09,19.18,18.61,19.09,288100.0],["2022-07-06",19.09,19.28,18.87,18.98,290500.0],["2022-07-07",19.06,19.54,18.92,19.0,218700.0],["2022-07-08",19.17,19.19,18.76,18.98,186700.0],["2022-07-11",18.88,19.01,18.45,18.56,235000.0],["2022-07-12",18.56,19.03,18.56,18.8,222500.0],["2022-07-13",18.56,18.86,18.34,18.53,196400.0],["2022-07-14",18.27,18.53,18.1,18.5,219800.0],["2022-07-15",18.82,18.82,18.43,18.71,272300.0],["2022-07-18",19.05,19.11,18.69,18.83,184700.0],["2022-07-19",19.12,19.84,18.85,19.82,294500.0],["2022-07-20",19.75,19.89,19.51,19.8,219500.0],["2022-07-21",19.68,19.68,19.17,19.47,147200.0],["2022-07-22",19.44,19.62,19.31,19.59,199300.0],["2022-07-25",19.55,19.56,19.18,19.4,185100.0],["2022-07-26",19.32,19.65,19.21,19.46,158000.0],["2022-07-27",19.54,19.83,19.42,19.81,169500.0],["2022-07-28",19.94,20.0,19.44,19.76,210600.0],["2022-07-29",19.89,20.0,19.58,19.76,234100.0],["2022-08-01",19.64,20.01,19.52,19.8,171800.0],["2022-08-02",19.71,20.03,19.71,19.86,148700.0],["2022-08-03",19.99,20.62,19.71,20.49,213000.0],["2022-08-04",19.75,20.55,19.75,20.13,192000.0],["2022-08-05",20.12,20.77,19.72,20.46,170200.0],["2022-08-08",20.34,21.0,20.33,20.53,251300.0],["2022-08-09",20.59,20.62,20.33,20.4,190500.0],["2022-08-10",20.61,20.94,20.27,20.31,243300.0],["2022-08-11",20.53,20.61,20.35,20.51,124800.0],["2022-08-12",20.71,20.92,20.43,20.92,178200.0],["2022-08-15",20.67,20.92,20.53,20.89,181900.0],["2022-08-16",20.89,21.04,20.71,20.91,193100.0],["2022-08-17",20.62,20.62,19.74,19.79,145000.0],["2022-08-18",19.81,20.2,19.65,19.92,150400.0],["2022-08-19",19.68,19.75,19.34,19.35,194900.0],["2022-08-22",19.09,19.29,19.01,19.05,145600.0],["2022-08-23",19.04,20.16,18.95,19.0,152900.0],["2022-08-24",19.08,19.34,18.92,19.28,118000.0],["2022-08-25",19.26,19.62,19.13,19.42,134500.0],["2022-08-26",19.49,19.55,19.04,19.1,136800.0],["2022-08-29",19.05,19.26,18.92,18.98,145700.0],["2022-08-30",19.17,19.17,18.57,18.61,194300.0],["2022-08-31",18.82,18.98,18.39,18.41,243500.0],["2022-09-01",18.26,18.26,17.9,18.14,150700.0],["2022-09-02",18.18,18.22,17.7,17.73,205100.0],["2022-09-06",17.7,18.02,17.6,17.8,202700.0],["2022-09-07",17.74,18.25,17.51,17.79,149500.0],["2022-09-08",17.6,17.6,17.07,17.13,210200.0],["2022-09-09",17.27,17.54,17.06,17.54,183900.0],["2022-09-12",17.75,18.11,17.68,17.91,188300.0],["2022-09-13",17.52,17.63,17.04,17.11,177200.0],["2022-09-14",17.01,17.2,16.79,17.14,334900.0],["2022-09-15",17.02,17.49,16.76,16.96,399500.0],["2022-09-16",16.89,17.16,16.68,16.82,646100.0],["2022-09-19",16.71,17.03,16.59,16.95,219100.0],["2022-09-20",16.77,16.91,16.47,16.54,233900.0],["2022-09-21",16.51,16.66,16.2,16.3,227300.0],["2022-09-22",16.34,16.34,15.84,15.96,258000.0],["2022-09-23",15.8,15.84,15.26,15.48,207600.0],["2022-09-26",15.5,16.27,15.45,16.08,659100.0],["2022-09-27",16.21,16.43,15.84,16.18,345000.0],["2022-09-28",16.17,16.98,16.15,16.81,241200.0],["2022-09-29",16.59,16.59,16.31,16.52,228800.0],["2022-09-30",16.46,16.93,16.44,16.47,296100.0],["2022-10-03",16.77,17.36,16.65,17.25,211900.0],["2022-10-04",17.25,17.45,16.99,17.13,254400.0],["2022-10-05",16.83,16.96,16.48,16.72,118000.0],["2022-10-06",16.72,17.67,16.66,17.64,350300.0],["2022-10-07",17.4,17.53,17.11,17.21,314700.0],["2022-10-10",17.2,17.95,17.18,17.7,209300.0],["2022-10-11",17.49,17.77,17.31,17.59,238900.0],["2022-10-12",17.55,17.87,17.3,17.7,191800.0],["2022-10-13",17.57,18.22,17.32,18.2,220100.0],["2022-10-14",18.34,18.44,17.54,17.56,170700.0],["2022-10-17",17.74,18.25,17.74,18.1,209200.0],["2022-10-18",18.33,18.64,18.08,18.2,128300.0],["2022-10-19",18.07,18.17,17.62,17.76,141600.0],["2022-10-20",17.83,18.11,17.67,17.79,131800.0],["2022-10-21",17.84,18.33,17.7,18.29,194900.0],["2022-10-24",18.32,18.53,18.09,18.42,147600.0],["2022-10-25",18.39,18.97,18.39,18.61,171600.0],["2022-10-26",18.71,18.79,18.46,18.5,157000.0],["2022-10-27",18.69,18.92,18.38,18.53,176300.0],["2022-10-28",18.61,18.99,18.61,18.81,188800.0],["2022-10-31",18.81,18.92,18.55,18.87,267900.0],["2022-11-01",19.15,19.2,18.73,18.98,302600.0],["2022-11-02",18.95,19.41,18.74,19.07,390000.0],["2022-11-03",18.78,18.78,16.91,17.11,547900.0],["2022-11-04",16.4,17.16,15.79,17.16,411500.0],["2022-11-07",17.18,17.45,16.95,17.41,267800.0],["2022-11-08",17.48,18.18,17.27,17.78,324200.0],["2022-11-09",17.58,17.58,16.92,17.26,269100.0],["2022-11-10",17.55,17.97,17.31,17.91,240800.0],["2022-11-11",17.94,18.02,17.56,17.7,254000.0],["2022-11-14",17.71,18.05,17.6,17.87,297500.0],["2022-11-15",17.88,18.38,17.85,17.91,209600.0],["2022-11-16",17.74,18.0,17.4,17.47,231600.0],["2022-11-17",17.2,17.42,17.02,17.34,183500.0],["2022-11-18",17.62,17.69,17.25,17.51,212600.0],["2022-11-21",17.49,17.58,17.2,17.43,215300.0],["2022-11-22",17.48,17.72,17.2,17.37,215800.0],["2022-11-23",17.33,17.75,17.21,17.52,188100.0],["2022-11-25",17.39,17.68,16.86,17.44,146700.0],["2022-11-28",17.33,17.35,16.94,17.04,662700.0],["2022-11-29",16.91,17.36,16.73,17.21,263100.0],["2022-11-30",17.19,17.47,16.76,17.4,368700.0],["2022-12-01",17.38,17.83,17.08,17.1,255700.0],["2022-12-02",16.89,17.17,16.86,17.08,283300.0],["2022-12-05",16.9,17.35,16.43,16.59,434400.0],["2022-12-06",16.5,16.63,16.0,16.37,412900.0],["2022-12-07",16.44,16.66,16.23,16.33,310600.0],["2022-12-08",16.36,16.77,16.28,16.54,342700.0],["2022-12-09",16.44,16.91,16.3,16.63,227700.0],["2022-12-12",16.64,16.88,16.3,16.39,216600.0],["2022-12-13",16.82,17.01,16.21,16.25,378400.0],["2022-12-14",16.14,16.53,16.11,16.33,355100.0],["2022-12-15",16.18,16.36,15.85,16.08,412500.0],["2022-12-16",15.92,16.04,15.69,15.95,527100.0],["2022-12-19",15.91,16.18,15.66,15.83,317100.0],["2022-12-20",15.97,16.1,15.69,15.85,246800.0],["2022-12-21",16.11,16.41,15.84,16.35,232400.0],["2022-12-22",16.22,16.47,16.07,16.44,236200.0],["2022-12-23",16.4,16.94,16.4,16.89,249900.0],["2022-12-27",16.87,16.94,16.68,16.72,217000.0],["2022-12-28",16.66,16.97,16.23,16.34,278200.0],["2022-12-29",16.37,16.82,16.17,16.74,202600.0],["2022-12-30",16.6,16.78,16.5,16.68,242100.0],["2023-01-03",16.9,17.05,16.5,16.77,254500.0],["2023-01-04",16.76,17.05,16.33,16.37,291800.0],["2023-01-05",16.29,16.55,16.2,16.35,277700.0],["2023-01-06",16.48,16.89,16.48,16.61,300300.0],["2023-01-09",16.66,16.7,16.0,16.03,267100.0],["2023-01-10",16.06,16.52,15.87,16.5,253300.0],["2023-01-11",16.5,17.3,16.49,17.26,342800.0],["2023-01-12",17.29,17.7,17.16,17.69,262400.0],["2023-01-13",17.56,18.26,17.15,18.07,311500.0],["2023-01-17",18.0,18.02,17.64,17.65,209700.0],["2023-01-18",17.65,17.74,17.37,17.51,202600.0],["2023-01-19",17.42,17.75,17.36,17.58,204600.0],["2023-01-20",17.71,18.66,17.3,18.47,308500.0],["2023-01-23",18.42,18.57,17.84,17.95,230300.0],["2023-01-24",18.0,18.32,17.84,18.19,248500.0],["2023-01-25",18.19,18.7,18.0,18.63,163700.0],["2023-01-26",18.7,18.86,18.53,18.85,157200.0],["2023-01-27",18.7,19.07,18.59,18.7,116900.0],["2023-01-30",18.69,18.93,18.01,18.3,244500.0],["2023-01-31",18.26,18.76,18.23,18.71,217900.0],["2023-02-01",18.63,18.78,18.3,18.63,149900.0],["2023-02-02",18.81,19.12,18.79,19.05,178300.0],["2023-02-03",18.85,19.19,18.31,18.79,167600.0],["2023-02-06",18.66,18.66,18.27,18.43,136500.0],["2023-02-07",18.59,18.59,17.72,17.81,204500.0],["2023-02-08",17.83,17.83,17.12,17.22,161600.0],["2023-02-09",17.31,17.41,17.02,17.18,171800.0],["2023-02-10",17.15,17.78,17.07,17.71,235300.0],["2023-02-13",17.61,17.9,17.23,17.86,213900.0],["2023-02-14",17.73,17.94,17.4,17.88,497900.0],["2023-02-15",17.69,18.17,17.6,18.11,209100.0],["2023-02-16",17.84,17.92,17.54,17.73,196200.0],["2023-02-17",17.89,18.42,17.79,18.29,184400.0],["2023-02-21",18.14,18.26,17.75,17.85,210200.0],["2023-02-22",17.92,18.24,17.53,17.71,268600.0],["2023-02-23",18.52,20.42,17.73,20.1,547200.0],["2023-02-24",20.08,20.36,19.89,20.36,299800.0],["2023-02-27",20.45,21.06,19.8,19.87,305600.0],["2023-02-28",20.0,20.13,19.85,19.96,330500.0],["2023-03-01",19.91,20.46,19.85,20.07,280700.0],["2023-03-02",19.73,20.34,19.5,20.31,266900.0],["2023-03-03",20.35,20.41,20.04,20.1,337700.0],["2023-03-06",20.08,20.08,19.77,20.01,262000.0],["2023-03-07",19.96,20.1,19.77,20.0,173800.0],["2023-03-08",20.17,20.17,19.72,19.91,171000.0],["2023-03-09",19.9,20.06,19.67,19.69,214200.0],["2023-03-10",19.57,19.57,18.75,19.08,338400.0],["2023-03-13",18.8,18.92,18.56,18.67,233900.0],["2023-03-14",19.13,19.31,18.83,18.93,248600.0],["2023-03-15",18.49,18.63,18.29,18.57,210200.0],["2023-03-16",18.3,18.65,18.17,18.65,269500.0],["2023-03-17",18.38,18.44,18.12,18.18,774600.0],["2023-03-20",18.37,19.0,18.2,18.55,206900.0],["2023-03-21",18.76,18.87,18.26,18.47,156800.0],["2023-03-22",18.51,18.62,18.18,18.21,188600.0],["2023-03-23",18.27,18.43,18.02,18.06,193400.0],["2023-03-24",17.9,17.98,17.6,17.76,240200.0],["2023-03-27",17.89,18.1,17.38,17.46,300800.0],["2023-03-28",17.27,17.75,17.1,17.5,365500.0],["2023-03-29",17.71,17.92,17.6,17.87,335200.0],["2023-03-30",17.97,18.24,17.85,18.03,186000.0],["2023-03-31",18.1,18.32,18.02,18.29,332600.0],["2023-04-03",18.35,18.64,18.12,18.51,302900.0],["2023-04-04",18.77,18.77,17.63,17.82,139300.0],["2023-04-05",17.79,17.87,17.56,17.68,175500.0],["2023-04-06",17.72,18.06,17.65,18.03,224900.0],["2023-04-10",18.07,18.38,17.92,18.34,405200.0],["2023-04-11",18.3,18.41,17.89,18.08,211400.0],["2023-04-12",18.28,18.34,17.78,17.94,167400.0],["2023-04-13",18.0,18.37,17.86,18.2,192400.0],["2023-04-14",18.12,18.27,17.29,17.48,171900.0],["2023-04-17",17.48,17.62,17.35,17.57,144900.0],["2023-04-18",17.57,17.57,17.1,17.35,174800.0],["2023-04-19",17.34,17.4,17.14,17.29,147300.0],["2023-04-20",17.28,17.34,16.91,17.19,164900.0],["2023-04-21",17.16,17.39,17.16,17.24,122900.0],["2023-04-24",17.27,17.62,17.2,17.4,113600.0],["2023-04-25",17.32,17.42,16.89,16.93,165800.0],["2023-04-26",16.86,17.11,16.74,16.89,138100.0],["2023-04-27",17.06,17.22,16.85,17.16,142300.0],["2023-04-28",17.23,17.35,16.95,17.07,143200.0],["2023-05-01",17.03,17.38,16.85,16.94,114900.0],["2023-05-02",16.84,16.84,16.32,16.62,191300.0],["2023-05-03",16.84,16.84,16.24,16.25,162700.0],["2023-05-04",16.15,16.18,15.81,16.01,216800.0],["2023-05-05",16.29,16.45,15.7,16.08,197600.0],["2023-05-08",16.26,16.26,15.65,15.84,221700.0],["2023-05-09",16.02,16.02,14.67,15.3,256400.0],["2023-05-10",15.47,15.52,14.97,15.13,438400.0],["2023-05-11",15.13,15.63,15.02,15.31,630800.0],["2023-05-12",15.38,15.71,15.35,15.46,145400.0],["2023-05-15",15.47,16.1,15.45,16.02,190500.0],["2023-05-16",15.92,16.04,15.48,15.82,154800.0],["2023-05-17",15.94,16.36,15.8,16.33,190000.0],["2023-05-18",16.23,16.34,15.83,16.13,127700.0],["2023-05-19",16.28,16.41,15.84,15.88,136500.0],["2023-05-22",15.95,16.24,15.87,16.14,153600.0],["2023-05-23",16.17,16.63,15.78,16.4,169500.0],["2023-05-24",16.34,16.34,16.03,16.11,151000.0],["2023-05-25",15.99,16.18,15.88,16.03,146300.0],["2023-05-26",15.99,16.37,15.99,16.33,150200.0],["2023-05-30",16.33,16.4,16.09,16.23,129900.0],["2023-05-31",16.15,16.31,15.63,15.77,211000.0],["2023-06-01",15.75,15.82,15.4,15.66,155300.0],["2023-06-02",15.76,16.55,15.69,16.5,205700.0],["2023-06-05",16.4,16.5,16.11,16.35,137300.0],["2023-06-06",16.34,16.94,16.31,16.87,139900.0],["2023-06-07",16.96,17.56,16.96,17.35,157400.0],["2023-06-08",17.27,17.47,17.02,17.22,405000.0],["2023-06-09",17.23,17.23,16.89,17.02,144800.0],["2023-06-12",16.97,17.29,16.82,17.21,138400.0],["2023-06-13",17.19,17.5,17.07,17.38,153200.0],["2023-06-14",17.35,17.73,17.17,17.37,202700.0],["2023-06-15",17.31,17.58,17.14,17.48,141100.0],["2023-06-16",17.53,17.53,16.95,17.2,274100.0],["2023-06-20",17.13,17.13,16.83,17.02,152900.0],["2023-06-21",16.97,17.09,16.85,17.0,121600.0],["2023-06-22",16.95,17.06,16.73,17.05,124200.0],["2023-06-23",16.87,17.12,16.87,17.02,244900.0],["2023-06-26",17.0,17.32,17.0,17.11,78800.0],["2023-06-27",17.12,17.29,17.12,17.13,100200.0],["2023-06-28",17.07,17.17,16.99,17.17,240400.0],["2023-06-29",17.19,17.58,17.08,17.35,170300.0],["2023-06-30",17.46,17.46,17.25,17.34,94500.0],["2023-07-03",17.27,17.56,17.2,17.25,55000.0],["2023-07-05",17.14,17.26,16.99,17.07,112700.0],["2023-07-06",16.93,18.49,16.14,17.66,1096600.0],["2023-07-07",17.7,18.68,17.7,18.5,560200.0],["2023-07-10",18.44,18.7,18.26,18.37,208300.0],["2023-07-11",18.4,18.57,18.28,18.55,149000.0],["2023-07-12",18.78,19.03,18.59,18.9,146800.0],["2023-07-13",19.0,19.3,18.97,19.25,184400.0],["2023-07-14",19.14,19.23,18.59,18.7,283600.0],["2023-07-17",18.62,18.81,18.48,18.75,158200.0],["2023-07-18",18.72,19.06,18.72,18.87,119800.0],["2023-07-19",18.9,19.19,18.89,19.02,262100.0],["2023-07-20",19.03,19.22,18.57,19.13,306500.0],["2023-07-21",19.24,19.33,19.06,19.14,171300.0],["2023-07-24",19.12,19.46,19.12,19.27,147400.0],["2023-07-25",19.24,19.28,19.12,19.16,503100.0],["2023-07-26",19.13,19.25,18.8,19.06,590900.0],["2023-07-27",19.19,19.3,18.98,19.09,543000.0],["2023-07-28",19.26,19.3,19.14,19.22,168300.0],["2023-07-31",19.3,19.55,19.25,19.43,245400.0],["2023-08-01",19.41,19.41,19.06,19.24,162600.0],["2023-08-02",19.13,19.13,18.94,19.11,129000.0],["2023-08-03",18.98,19.06,18.75,18.99,127400.0],["2023-08-04",18.9,19.42,18.67,19.38,241700.0],["2023-08-07",20.41,23.86,20.4,23.5,814800.0],["2023-08-08",21.24,23.9,21.17,23.74,4523900.0],["2023-08-09",24.08,24.8,23.09,23.62,2290000.0],["2023-08-10",23.81,24.32,22.71,23.28,1428100.0],["2023-08-11",23.09,23.51,22.66,23.01,503600.0],["2023-08-14",22.83,23.55,22.74,23.25,1610900.0],["2023-08-15",23.09,23.25,22.09,22.2,832000.0],["2023-08-16",22.16,22.48,20.73,20.74,716400.0],["2023-08-17",20.82,21.02,20.12,20.22,532300.0],["2023-08-18",20.14,20.14,19.49,19.64,683000.0],["2023-08-21",19.62,19.62,18.18,18.65,740500.0],["2023-08-22",18.71,18.81,18.22,18.32,2318900.0],["2023-08-23",18.31,18.53,18.17,18.23,439300.0],["2023-08-24",18.28,18.31,17.66,17.98,329800.0],["2023-08-25",18.08,18.53,17.23,17.35,434100.0],["2023-08-28",17.43,17.92,17.33,17.42,336000.0],["2023-08-29",17.31,17.95,17.23,17.55,229500.0],["2023-08-30",17.51,17.61,17.27,17.35,247800.0],["2023-08-31",17.36,17.61,17.27,17.38,379500.0],["2023-09-01",17.64,17.64,17.17,17.28,216100.0],["2023-09-05",17.17,17.96,17.1,17.71,365800.0],["2023-09-06",17.69,18.23,17.33,18.21,324500.0],["2023-09-07",18.4,18.4,17.39,17.53,525200.0],["2023-09-08",17.4,18.27,17.4,18.04,205200.0],["2023-09-11",18.05,18.49,17.71,17.81,224400.0],["2023-09-12",17.73,17.98,17.45,17.79,223100.0],["2023-09-13",17.76,17.98,17.32,17.95,221600.0],["2023-09-14",18.15,19.45,18.15,19.41,449300.0],["2023-09-15",19.47,19.92,18.75,18.78,616600.0],["2023-09-18",18.76,18.76,18.22,18.34,319500.0],["2023-09-19",18.29,19.32,18.29,18.66,268300.0],["2023-09-20",18.78,19.14,18.43,18.45,118400.0],["2023-09-21",18.26,18.34,17.71,18.11,255600.0],["2023-09-22",18.04,18.37,17.82,17.88,153500.0],["2023-09-25",17.79,17.8,17.43,17.66,137300.0],["2023-09-26",17.53,17.58,16.46,16.46,177800.0],["2023-09-27",16.61,16.71,16.15,16.46,197900.0],["2023-09-28",16.47,16.97,16.3,16.94,134800.0],["2023-09-29",17.01,17.32,16.72,16.75,144700.0],["2023-10-02",16.75,16.87,15.99,16.06,106900.0],["2023-10-03",15.9,15.9,14.51,14.73,381300.0],["2023-10-04",14.79,14.84,14.15,14.3,516400.0],["2023-10-05",14.32,15.03,14.03,14.87,241000.0],["2023-10-06",14.71,14.76,14.29,14.35,236700.0],["2023-10-09",14.28,15.01,13.95,14.59,473800.0],["2023-10-10",14.67,15.2,14.62,14.68,394800.0],["2023-10-11",14.63,14.93,14.4,14.5,315500.0],["2023-10-12",14.66,14.96,14.25,14.62,343200.0],["2023-10-13",14.65,14.95,14.29,14.51,434800.0],["2023-10-16",14.43,14.77,14.21,14.22,482800.0],["2023-10-17",14.08,14.46,13.98,14.31,479900.0],["2023-10-18",14.17,14.72,13.98,14.39,387200.0],["2023-10-19",14.48,14.65,13.98,14.07,515700.0],["2023-10-20",14.06,14.51,13.98,14.13,561400.0],["2023-10-23",14.1,14.46,13.64,13.69,468900.0],["2023-10-24",13.78,14.31,13.78,13.96,523300.0],["2023-10-25",13.95,14.06,13.62,13.62,349200.0],["2023-10-26",13.56,14.05,13.55,13.75,393400.0],["2023-10-27",13.83,13.83,13.21,13.27,377700.0],["2023-10-30",13.45,13.8,13.42,13.61,541400.0],["2023-10-31",13.61,13.93,13.57,13.86,298200.0],["2023-11-01",13.88,14.04,13.63,13.88,396900.0],["2023-11-02",14.09,14.87,14.09,14.81,497400.0],["2023-11-03",15.05,15.76,14.95,15.44,740700.0],["2023-11-06",13.12,13.7,10.4,10.61,3294700.0],["2023-11-07",10.28,11.16,9.81,10.62,3848500.0],["2023-11-08",10.63,10.91,10.16,10.65,3654400.0],["2023-11-09",10.74,10.75,9.71,10.09,2250000.0],["2023-11-10",10.18,10.32,9.71,9.98,1388900.0],["2023-11-13",10.0,10.25,9.64,9.74,1065000.0],["2023-11-14",10.12,10.56,9.84,10.17,1328500.0],["2023-11-15",10.2,10.58,10.0,10.01,1440900.0],["2023-11-16",10.04,10.11,9.53,9.68,1452400.0],["2023-11-17",9.88,10.46,9.54,10.43,1744800.0],["2023-11-20",10.43,10.64,10.15,10.61,915000.0],["2023-11-21",10.52,10.85,10.33,10.56,746600.0],["2023-11-22",10.65,10.81,10.5,10.58,720800.0],["2023-11-24",10.58,10.7,10.47,10.61,201300.0],["2023-11-27",10.55,10.81,10.43,10.74,730900.0],["2023-11-28",10.67,10.67,10.18,10.25,678700.0],["2023-11-29",10.4,10.8,10.38,10.63,1721500.0],["2023-11-30",10.53,10.64,10.21,10.47,993900.0],["2023-12-01",10.61,11.27,10.26,11.26,1498000.0],["2023-12-04",11.16,11.6,11.12,11.28,1101000.0],["2023-12-05",11.19,11.2,10.91,11.03,786600.0],["2023-12-06",11.21,11.66,11.12,11.4,1688200.0],["2023-12-07",11.4,12.49,11.32,12.45,1435600.0],["2023-12-08",12.42,13.16,12.35,13.04,1376400.0],["2023-12-11",13.0,13.23,12.31,12.69,1002800.0],["2023-12-12",12.7,12.7,12.09,12.23,693000.0],["2023-12-13",12.29,12.76,11.71,12.74,770900.0],["2023-12-14",13.07,14.04,13.07,13.71,975400.0],["2023-12-15",13.83,14.09,13.05,13.31,1557800.0],["2023-12-18",13.4,13.74,13.05,13.31,555700.0],["2023-12-19",13.5,14.02,13.45,13.96,566400.0],["2023-12-20",13.89,14.2,13.41,13.67,605200.0],["2023-12-21",13.85,14.07,13.66,14.06,473700.0],["2023-12-22",14.32,14.32,13.93,14.25,588700.0],["2023-12-26",14.3,14.91,14.3,14.76,712000.0],["2023-12-27",14.8,15.65,14.73,15.08,2042000.0],["2023-12-28",15.12,16.4,14.9,16.08,2761600.0],["2023-12-29",16.0,16.96,15.88,16.57,17427700.0],["2024-01-02",16.16,16.83,15.65,15.71,8542400.0],["2024-01-03",15.53,15.83,14.07,14.32,6829500.0],["2024-01-04",14.4,14.44,12.57,13.5,5325000.0],["2024-01-05",13.37,13.87,12.57,12.64,3567800.0],["2024-01-08",12.64,13.12,12.49,12.77,2669800.0],["2024-01-09",12.25,12.78,11.9,12.66,2686600.0],["2024-01-10",12.85,17.9,12.85,16.65,18133800.0],["2024-01-11",16.4,16.83,15.86,16.08,5922800.0],["2024-01-12",16.02,16.53,15.77,16.06,6291900.0],["2024-01-16",16.1,18.2,16.01,17.45,5962100.0],["2024-01-17",16.89,17.7,16.88,17.5,4096500.0],["2024-01-18",17.62,17.64,16.54,17.22,2715500.0],["2024-01-19",17.22,17.23,15.3,15.38,4667300.0],["2024-01-22",15.46,15.48,14.12,14.57,2811000.0],["2024-01-23",14.78,15.37,14.35,15.11,3057200.0],["2024-01-24",15.25,15.26,14.17,14.72,4157600.0],["2024-01-25",14.72,14.87,13.96,13.97,1567700.0],["2024-01-26",14.01,14.29,13.74,13.85,1328600.0],["2024-01-29",13.69,13.86,13.48,13.8,1366400.0],["2024-01-30",13.81,13.81,13.3,13.65,1409900.0],["2024-01-31",13.51,14.0,13.35,13.39,1315400.0],["2024-02-01",13.46,13.77,13.25,13.45,1067900.0],["2024-02-02",13.19,13.64,12.99,13.41,874900.0],["2024-02-05",13.18,13.2,12.66,13.11,1123000.0],["2024-02-06",13.07,13.46,13.06,13.3,742600.0],["2024-02-07",13.41,13.62,13.1,13.25,1252700.0],["2024-02-08",13.05,13.57,13.05,13.51,971300.0],["2024-02-09",13.32,14.21,13.22,13.52,1340300.0],["2024-02-12",13.61,13.76,12.98,13.0,1376300.0],["2024-02-13",12.55,13.1,12.26,12.55,2238700.0],["2024-02-14",12.79,12.97,12.54,12.66,1676600.0],["2024-02-15",12.7,12.95,12.37,12.77,1391300.0],["2024-02-16",12.67,13.85,12.4,13.77,2184300.0],["2024-02-20",13.33,14.05,13.33,13.78,2161100.0],["2024-02-21",13.8,13.8,13.33,13.51,1898200.0],["2024-02-22",13.14,13.53,12.9,13.32,1358700.0],["2024-02-23",13.25,13.41,12.54,12.67,1543500.0],["2024-02-26",12.52,12.97,12.06,12.14,2300300.0],["2024-02-27",12.22,13.18,12.22,13.06,2291300.0],["2024-02-28",12.92,13.26,12.7,13.23,1291000.0],["2024-02-29",13.45,13.63,13.0,13.11,1954200.0],["2024-03-01",11.93,13.7,11.83,13.22,4170900.0],["2024-03-04",12.87,13.17,12.63,13.05,2680100.0],["2024-03-05",13.0,13.89,12.81,13.0,2238200.0],["2024-03-06",13.09,13.61,13.02,13.56,1650900.0],["2024-03-07",13.54,13.95,13.4,13.92,1427300.0],["2024-03-08",13.95,14.0,13.21,13.78,2101700.0],["2024-03-11",13.94,15.42,13.91,15.25,2514000.0],["2024-03-12",15.03,15.43,14.58,15.24,1517000.0],["2024-03-13",15.49,15.64,15.2,15.46,1326100.0],["2024-03-14",15.31,15.4,13.87,14.13,2481700.0],["2024-03-15",14.11,14.25,13.44,13.57,4577800.0],["2024-03-18",13.68,13.68,12.66,12.7,1798000.0],["2024-03-19",12.6,12.97,12.45,12.73,1937900.0],["2024-03-20",12.69,13.89,12.36,13.84,2150400.0],["2024-03-21",13.97,14.27,13.52,14.14,1072700.0],["2024-03-22",14.16,14.21,13.48,13.83,859100.0],["2024-03-25",13.72,13.99,13.55,13.65,858200.0],["2024-03-26",13.74,13.79,12.95,12.95,1303800.0],["2024-03-27",13.0,14.07,12.74,14.01,1144500.0],["2024-03-28",14.07,14.46,13.92,14.25,1347400.0],["2024-04-01",14.25,14.5,13.98,14.04,1376900.0],["2024-04-02",13.74,13.83,13.0,13.04,1836500.0],["2024-04-03",12.7,13.68,12.66,13.59,1657800.0],["2024-04-04",13.89,13.96,13.32,13.51,1493900.0],["2024-04-05",13.19,13.7,13.19,13.3,1175900.0],["2024-04-08",13.59,13.81,13.49,13.64,811600.0],["2024-04-09",13.67,13.91,13.57,13.66,904100.0],["2024-04-10",13.12,13.52,13.0,13.43,2018700.0],["2024-04-11",13.45,14.5,13.32,14.45,1460700.0],["2024-04-12",14.25,14.29,13.88,14.2,1376100.0],["2024-04-15",14.37,14.55,13.96,14.17,1060100.0],["2024-04-16",13.99,14.04,13.49,13.88,1186300.0],["2024-04-17",13.88,14.45,13.88,14.01,1128900.0],["2024-04-18",14.02,14.67,14.02,14.56,1829800.0],["2024-04-19",14.56,14.83,13.52,14.55,1330400.0],["2024-04-22",14.63,15.27,14.47,15.06,1262000.0],["2024-04-23",14.9,15.46,14.89,15.3,1497000.0],["2024-04-24",15.2,15.97,15.06,15.88,1018900.0],["2024-04-25",15.54,16.11,15.49,16.02,1608800.0],["2024-04-26",16.07,16.54,15.98,16.0,1203800.0],["2024-04-29",15.9,16.16,15.43,16.0,1437800.0],["2024-04-30",15.82,16.06,15.61,15.99,1127200.0],["2024-05-01",16.03,16.6,15.8,16.12,1606700.0],["2024-05-02",16.19,17.07,16.0,16.99,1301900.0],["2024-05-03",17.43,17.74,17.26,17.45,1744800.0],["2024-05-06",17.43,17.77,17.39,17.56,1093500.0],["2024-05-07",17.56,17.74,16.98,17.35,1473700.0],["2024-05-08",15.28,16.18,14.69,15.45,3861500.0],["2024-05-09",15.42,15.61,14.4,15.61,2386900.0],["2024-05-10",15.59,15.59,14.81,15.31,1549600.0],["2024-05-13",15.47,16.01,15.36,15.87,983800.0],["2024-05-14",16.23,16.81,15.83,16.75,1361200.0],["2024-05-15",17.0,17.6,16.76,17.45,1152700.0],["2024-05-16",17.19,17.51,17.11,17.11,1040700.0],["2024-05-17",17.23,17.59,16.94,17.59,1100200.0],["2024-05-20",17.56,18.7,17.52,18.64,2204100.0],["2024-05-21",18.6,18.7,17.96,18.05,1175900.0],["2024-05-22",17.8,18.39,17.68,18.25,983300.0],["2024-05-23",18.26,18.46,17.93,18.19,1339600.0],["2024-05-24",18.34,18.76,18.04,18.49,1191600.0],["2024-05-28",18.56,18.76,18.35,18.46,1199800.0],["2024-05-29",18.35,18.48,17.87,18.1,1428500.0],["2024-05-30",17.85,18.64,17.66,18.5,1075000.0],["2024-05-31",18.69,19.48,18.66,19.2,1882300.0],["2024-06-03",19.44,19.67,19.15,19.19,1631500.0],["2024-06-04",19.0,19.47,18.74,19.34,1019800.0],["2024-06-05",19.47,19.99,19.19,19.84,1244200.0],["2024-06-06",19.62,19.95,19.15,19.3,965600.0],["2024-06-07",18.92,19.13,18.66,18.81,926600.0],["2024-06-10",18.55,18.65,17.35,17.83,1393800.0],["2024-06-11",17.65,18.18,17.44,17.86,1363000.0],["2024-06-12",18.53,19.03,18.49,18.68,962900.0],["2024-06-13",18.53,18.72,18.22,18.22,702000.0],["2024-06-14",17.9,18.01,17.39,17.44,901500.0],["2024-06-17",17.3,17.85,16.98,17.57,874300.0],["2024-06-18",17.51,17.81,16.99,17.04,1255800.0],["2024-06-20",16.9,17.32,16.82,17.21,1123900.0],["2024-06-21",17.15,17.34,17.01,17.2,3698000.0],["2024-06-24",17.36,17.7,17.17,17.54,895500.0],["2024-06-25",17.47,17.47,17.11,17.16,643600.0],["2024-06-26",17.0,17.79,16.97,17.58,1099500.0],["2024-06-27",17.35,17.89,17.25,17.78,767300.0],["2024-06-28",17.88,18.25,17.55,17.81,1396800.0],["2024-07-01",17.78,17.87,17.43,17.71,706900.0],["2024-07-02",17.74,18.3,17.73,18.13,741800.0],["2024-07-03",18.34,18.53,18.19,18.39,469200.0],["2024-07-05",18.48,18.86,18.35,18.53,761400.0],["2024-07-08",18.6,18.87,18.42,18.55,846300.0],["2024-07-09",18.52,18.67,17.7,17.75,939300.0],["2024-07-10",17.84,17.91,17.5,17.84,570900.0],["2024-07-11",18.27,18.97,17.91,18.94,1187100.0],["2024-07-12",18.83,19.7,18.83,19.6,961500.0],["2024-07-15",19.73,20.39,19.55,19.93,1283000.0],["2024-07-16",20.32,20.49,20.08,20.27,1019800.0],["2024-07-17",20.02,20.74,19.98,20.33,1033000.0],["2024-07-18",20.45,20.86,19.84,19.93,817900.0],["2024-07-19",19.96,20.09,19.28,19.3,928100.0],["2024-07-22",19.33,19.67,19.1,19.44,1121400.0],["2024-07-23",19.41,19.83,19.24,19.8,1223300.0],["2024-07-24",19.7,20.1,19.3,19.47,579800.0],["2024-07-25",19.29,20.38,19.29,19.66,1418700.0],["2024-07-26",20.18,20.65,20.0,20.31,874300.0],["2024-07-29",20.34,20.55,19.45,19.63,549000.0],["2024-07-30",19.57,20.02,19.45,19.64,751400.0],["2024-07-31",19.8,20.53,19.46,20.08,1020000.0],["2024-08-01",20.19,20.21,19.28,19.95,859200.0],["2024-08-02",19.29,20.27,19.09,19.5,914100.0],["2024-08-05",18.14,18.49,17.22,18.08,2101200.0],["2024-08-06",18.19,19.16,18.16,18.94,1331500.0],["2024-08-07",19.37,20.01,19.05,19.46,1328100.0],["2024-08-08",19.4,20.13,19.38,20.08,1111000.0],["2024-08-09",18.63,19.4,16.7,16.76,3285200.0],["2024-08-12",16.01,16.13,14.79,15.5,2787800.0],["2024-08-13",15.47,17.47,15.31,17.45,2024800.0],["2024-08-14",17.59,17.64,16.79,17.39,938200.0],["2024-08-15",17.78,18.06,17.68,17.81,890700.0],["2024-08-16",17.79,18.11,17.52,17.95,743700.0],["2024-08-19",17.95,18.11,17.51,17.72,858800.0],["2024-08-20",17.61,18.09,17.45,17.86,609900.0],["2024-08-21",18.07,18.54,17.74,18.48,979200.0],["2024-08-22",18.55,18.74,18.23,18.67,685500.0],["2024-08-23",18.98,19.71,18.81,19.52,1100300.0],["2024-08-26",19.6,19.97,19.51,19.88,909300.0],["2024-08-27",19.87,20.2,19.45,19.57,1236400.0],["2024-08-28",19.3,19.86,19.04,19.13,742900.0],["2024-08-29",19.38,19.38,18.36,18.36,867200.0],["2024-08-30",18.46,18.6,18.13,18.54,864100.0],["2024-09-03",18.35,18.53,17.73,18.09,885100.0],["2024-09-04",18.32,18.44,18.0,18.41,666500.0],["2024-09-05",18.51,22.37,18.49,22.28,3806400.0],["2024-09-06",22.1,23.05,22.1,22.4,2980300.0],["2024-09-09",22.34,22.42,21.24,21.66,2009500.0],["2024-09-10",21.69,21.78,20.76,21.5,1562800.0],["2024-09-11",21.5,22.99,21.16,21.89,1783100.0],["2024-09-12",21.95,22.65,21.84,22.27,1022800.0],["2024-09-13",22.77,24.4,22.35,24.27,1914700.0],["2024-09-16",25.26,27.05,25.17,26.44,3169100.0],["2024-09-17",26.43,27.15,25.39,25.91,1436400.0],["2024-09-18",26.12,26.58,25.19,25.71,1327900.0],["2024-09-19",26.42,26.46,25.64,25.91,1092300.0],["2024-09-20",25.73,27.09,25.63,26.04,3604200.0],["2024-09-23",27.0,27.0,25.33,26.17,1969900.0],["2024-09-24",26.21,26.65,24.66,25.33,1408200.0],["2024-09-25",25.25,26.44,25.08,25.7,1135300.0],["2024-09-26",25.95,26.01,25.46,25.76,676400.0],["2024-09-27",27.0,30.08,26.78,28.04,3401600.0],["2024-09-30",27.87,28.0,22.43,24.82,7180300.0],["2024-10-01",24.16,24.46,22.9,24.09,3921700.0],["2024-10-02",24.0,24.85,23.85,24.36,2118600.0],["2024-10-03",24.09,24.27,23.5,23.67,2111500.0],["2024-10-04",23.72,23.86,23.0,23.29,1553500.0],["2024-10-07",23.22,24.08,23.01,24.01,1883200.0],["2024-10-08",24.19,25.82,24.04,25.39,2116200.0],["2024-10-09",25.39,26.35,25.11,26.17,1812100.0],["2024-10-10",26.06,26.3,25.13,25.48,1729200.0],["2024-10-11",25.49,26.01,24.41,24.95,2110800.0],["2024-10-14",24.97,25.57,24.61,25.16,880800.0],["2024-10-15",25.28,26.01,24.95,25.79,1687700.0],["2024-10-16",25.84,26.5,25.55,25.71,1549400.0],["2024-10-17",25.55,26.05,25.4,25.54,1418200.0],["2024-10-18",25.56,26.02,25.3,25.38,1177300.0],["2024-10-21",25.27,25.62,24.46,24.61,1341100.0],["2024-10-22",24.62,24.94,24.3,24.88,718800.0],["2024-10-23",24.86,25.37,24.7,25.12,1027500.0],["2024-10-24",25.34,25.68,24.83,24.95,790500.0],["2024-10-25",24.96,25.49,24.91,25.13,887100.0],["2024-10-28",25.55,25.92,25.26,25.28,994200.0],["2024-10-29",24.85,25.37,24.69,25.22,1213400.0],["2024-10-30",25.12,25.73,25.05,25.18,745200.0],["2024-10-31",25.39,25.43,24.61,25.06,1249300.0],["2024-11-01",25.25,25.91,24.53,24.68,1292400.0],["2024-11-04",25.08,25.29,24.08,24.27,1004300.0],["2024-11-05",24.23,25.02,24.15,24.61,936400.0],["2024-11-06",25.9,27.29,25.44,27.17,2536700.0],["2024-11-07",27.31,27.32,26.02,26.07,1506000.0],["2024-11-08",26.08,26.22,25.45,25.81,1258900.0],["2024-11-11",26.02,26.51,25.92,26.13,1715800.0],["2024-11-12",25.55,25.6,21.9,22.76,4818000.0],["2024-11-13",22.69,23.03,21.45,21.52,3369100.0],["2024-11-14",21.03,22.68,21.03,21.99,3762300.0],["2024-11-15",23.27,23.58,22.41,22.79,2995000.0],["2024-11-18",22.91,24.08,22.55,23.68,2112700.0],["2024-11-19",23.55,24.56,22.91,24.23,2948400.0],["2024-11-20",24.11,24.32,22.99,23.43,1681300.0],["2024-11-21",23.35,24.42,23.2,23.57,1324000.0],["2024-11-22",22.0,23.28,20.91,22.9,2702000.0],["2024-11-25",23.11,24.41,23.09,24.41,3597700.0],["2024-11-26",24.06,25.31,23.85,24.87,1811400.0],["2024-11-27",25.26,25.6,24.71,25.03,1402600.0],["2024-11-29",25.03,25.58,24.82,25.29,636400.0],["2024-12-02",25.29,25.8,25.0,25.2,1013600.0],["2024-12-03",25.18,25.19,24.23,24.55,1594200.0],["2024-12-04",24.31,24.72,23.82,24.0,1169100.0],["2024-12-05",23.64,24.26,23.64,23.94,930100.0],["2024-12-06",24.13,24.2,23.72,24.0,1038000.0],["2024-12-09",24.08,24.68,23.62,23.73,2005100.0],["2024-12-10",23.75,24.09,23.15,23.3,846400.0],["2024-12-11",23.56,23.76,22.91,23.44,988900.0],["2024-12-12",23.48,24.21,23.26,23.43,1258200.0],["2024-12-13",23.42,23.77,23.2,23.34,1358200.0],["2024-12-16",23.0,24.23,22.83,23.74,1551500.0],["2024-12-17",23.6,23.89,22.94,23.04,1642700.0],["2024-12-18",23.05,23.63,22.22,22.25,2781400.0],["2024-12-19",22.31,22.88,22.11,22.61,1015900.0],["2024-12-20",22.37,23.14,22.32,22.75,4878900.0],["2024-12-23",22.47,22.83,22.05,22.69,1041900.0],["2024-12-24",22.85,23.18,22.38,23.02,376200.0],["2024-12-26",22.75,23.16,22.55,23.07,517600.0],["2024-12-27",22.95,23.04,22.41,22.57,728300.0],["2024-12-30",22.45,23.11,22.06,23.01,1299100.0],["2024-12-31",22.51,23.31,22.45,22.9,891700.0],["2025-01-02",23.14,23.16,22.23,22.75,1088100.0],["2025-01-03",23.07,23.2,22.72,23.11,668300.0],["2025-01-06",23.17,23.69,23.01,23.33,965200.0],["2025-01-07",23.34,23.44,22.49,22.73,3167600.0],["2025-01-08",22.68,23.93,22.68,23.42,2222600.0],["2025-01-10",22.95,23.32,22.69,23.09,1710900.0],["2025-01-13",23.1,23.33,22.79,23.03,1086000.0],["2025-01-14",23.33,23.77,23.23,23.32,1899400.0],["2025-01-15",24.0,24.86,23.89,24.48,1729000.0],["2025-01-16",24.56,25.68,24.28,25.54,1597100.0],["2025-01-17",25.82,27.02,25.69,27.0,2313200.0],["2025-01-21",27.35,28.03,27.18,27.74,3058000.0],["2025-01-22",27.68,28.0,27.07,27.52,2723000.0],["2025-01-23",27.58,28.6,27.46,28.12,4139300.0],["2025-01-24",28.18,28.58,27.51,27.66,1968300.0],["2025-01-27",27.53,28.28,27.04,27.09,1751500.0],["2025-01-28",27.01,27.43,26.66,27.21,931700.0],["2025-01-29",27.27,27.6,26.5,26.9,2169700.0],["2025-01-30",27.17,27.91,26.89,27.47,1312800.0],["2025-01-31",27.58,27.75,27.19,27.66,1325700.0],["2025-02-03",27.04,27.87,26.93,27.55,937300.0],["2025-02-04",27.82,28.24,27.27,27.41,955900.0],["2025-02-05",27.53,28.46,27.35,28.45,1130900.0],["2025-02-06",28.69,29.51,28.36,29.37,1443800.0],["2025-02-07",29.0,29.49,28.6,29.19,1444100.0],["2025-02-10",29.59,29.76,29.0,29.05,1033200.0],["2025-02-11",28.81,29.11,28.5,28.68,1614500.0],["2025-02-12",28.11,29.09,27.96,28.85,1231900.0],["2025-02-13",29.07,29.39,28.91,28.96,968900.0],["2025-02-14",29.29,29.39,28.8,29.26,957600.0],["2025-02-18",29.31,30.3,29.13,30.14,3062800.0],["2025-02-19",29.73,30.55,29.73,30.01,1997700.0],["2025-02-20",29.84,30.26,29.43,30.17,1661700.0],["2025-02-21",30.43,30.45,29.07,29.57,1461200.0],["2025-02-24",29.75,29.75,28.89,29.0,1554100.0],["2025-02-25",29.08,29.27,28.25,28.34,1626500.0],["2025-02-26",28.31,29.53,28.22,29.01,1408000.0],["2025-02-27",29.33,31.02,28.55,30.41,3617900.0],["2025-02-28",30.78,31.59,29.63,31.23,4398600.0],["2025-03-03",31.21,32.48,30.61,31.07,3104900.0],["2025-03-04",30.42,31.62,29.99,31.04,2091900.0],["2025-03-05",31.07,31.54,30.54,30.79,2598500.0],["2025-03-06",30.05,30.23,27.81,28.38,2839200.0],["2025-03-07",28.3,28.66,26.76,28.14,2434500.0],["2025-03-10",27.29,27.29,25.12,25.18,4362700.0],["2025-03-11",25.24,27.35,25.24,26.5,3082400.0],["2025-03-12",27.36,27.46,25.84,26.34,1672200.0],["2025-03-13",26.31,26.41,25.47,26.39,1492200.0],["2025-03-14",26.8,27.11,26.12,26.14,1471800.0],["2025-03-17",26.3,26.66,25.25,26.3,2536300.0],["2025-03-18",26.26,26.27,25.13,25.86,1693000.0],["2025-03-19",25.83,26.19,25.6,26.13,1862500.0],["2025-03-20",26.08,27.01,25.97,26.5,1501300.0],["2025-03-21",26.18,27.26,26.0,26.46,23901800.0],["2025-03-24",26.97,27.2,26.4,26.88,1701800.0],["2025-03-25",27.38,27.38,26.33,26.7,1258500.0],["2025-03-26",26.74,27.48,26.15,26.32,1406400.0],["2025-03-27",26.16,26.28,25.69,26.16,1386200.0],["2025-03-28",26.16,26.16,24.91,24.99,1645000.0],["2025-03-31",24.69,25.82,24.61,25.58,2411400.0],["2025-04-01",25.37,25.67,24.93,25.19,1804800.0],["2025-04-02",24.79,26.58,24.79,26.29,1529400.0],["2025-04-03",25.3,25.32,23.09,23.33,3542500.0],["2025-04-04",22.83,22.83,21.04,21.53,3886300.0],["2025-04-07",20.57,22.82,19.83,21.21,3698900.0],["2025-04-08",22.19,22.73,20.49,20.92,5158700.0],["2025-04-09",20.58,24.03,19.74,23.44,4347600.0],["2025-04-10",22.92,23.04,21.5,22.1,1979100.0],["2025-04-11",22.25,22.62,21.67,22.48,2426100.0],["2025-04-14",23.0,23.2,22.55,22.74,1108900.0],["2025-04-15",22.94,23.39,22.82,22.98,1250800.0],["2025-04-16",22.79,22.9,21.81,22.1,1354000.0],["2025-04-17",22.14,22.66,21.71,21.75,1234900.0],["2025-04-21",21.42,21.51,20.74,21.0,1641600.0],["2025-04-22",21.45,21.81,21.17,21.31,1569800.0],["2025-04-23",22.08,22.99,21.94,21.97,1831700.0],["2025-04-24",21.82,22.74,21.82,22.51,1339200.0],["2025-04-25",22.43,22.73,22.25,22.56,984300.0],["2025-04-28",22.61,23.42,22.43,22.68,1095300.0],["2025-04-29",22.52,23.04,22.4,22.7,904200.0],["2025-04-30",22.48,22.69,21.75,22.48,1227000.0],["2025-05-01",22.57,23.34,22.24,23.02,1303600.0],["2025-05-02",23.32,24.21,23.23,24.03,1207800.0],["2025-05-05",23.63,24.15,23.27,23.88,1555600.0],["2025-05-06",23.32,23.98,23.26,23.92,1017300.0],["2025-05-07",24.11,24.79,24.06,24.25,1455700.0],["2025-05-08",24.62,24.74,23.66,23.85,2054400.0],["2025-05-09",24.05,25.26,23.87,24.19,2363300.0],["2025-05-12",24.38,24.9,18.37,20.18,12596100.0],["2025-05-13",20.05,20.2,17.6,19.78,12601300.0],["2025-05-14",19.62,22.81,19.16,22.79,7301600.0],["2025-05-15",22.5,23.5,22.1,22.9,3420900.0],["2025-05-16",22.98,23.73,22.57,23.39,2618800.0],["2025-05-19",22.8,23.05,21.93,22.0,1805000.0],["2025-05-20",21.78,22.32,21.72,22.16,2049300.0],["2025-05-21",21.85,22.0,21.1,21.14,1658000.0],["2025-05-22",20.94,21.17,20.75,20.95,1413800.0],["2025-05-23",20.61,20.99,19.56,19.76,1818600.0],["2025-05-27",20.08,20.79,20.08,20.24,1741900.0],["2025-05-28",20.25,20.5,19.9,19.95,1167000.0],["2025-05-29",20.15,20.33,19.83,20.17,1433500.0],["2025-05-30",18.25,18.63,17.53,17.73,10611200.0],["2025-06-02",17.7,18.43,16.68,18.21,4489400.0],["2025-06-03",17.49,17.59,15.85,16.15,8093300.0],["2025-06-04",16.13,16.29,15.5,16.2,7158900.0],["2025-06-05",16.24,19.1,16.09,19.03,8947800.0],["2025-06-06",18.99,19.01,17.02,17.48,4594900.0],["2025-06-09",15.76,16.73,14.9,15.99,5978500.0],["2025-06-10",16.0,16.82,15.86,16.74,5098600.0],["2025-06-11",16.81,17.41,16.6,17.27,3287300.0],["2025-06-12",17.43,18.13,17.36,18.08,3632500.0],["2025-06-13",17.68,18.0,16.73,16.84,5896000.0],["2025-06-16",24.27,25.29,23.87,25.11,15844900.0],["2025-06-17",24.91,25.46,23.97,24.38,5600100.0],["2025-06-18",24.59,25.3,24.16,24.87,3540500.0],["2025-06-20",25.34,26.15,25.0,25.12,6386400.0],["2025-06-23",24.91,25.52,24.23,25.15,2365000.0],["2025-06-24",25.27,26.05,25.16,25.24,2876200.0],["2025-06-25",25.07,25.19,24.15,24.63,3264800.0],["2025-06-26",25.21,25.59,24.36,25.46,2796500.0],["2025-06-27",25.99,29.16,25.64,28.81,9332500.0],["2025-06-30",28.9,29.0,27.42,27.7,2749100.0],["2025-07-01",27.78,28.48,27.49,28.36,2264600.0],["2025-07-02",28.57,29.71,28.08,29.49,2689800.0],["2025-07-03",29.8,31.58,29.58,31.36,2712600.0],["2025-07-07",30.95,32.07,30.36,31.36,3273300.0],["2025-07-08",31.58,32.77,30.89,32.66,2815300.0],["2025-07-09",32.93,33.03,32.05,32.22,2512100.0],["2025-07-10",32.21,32.42,31.51,32.13,3531700.0],["2025-07-11",32.07,32.07,30.21,30.86,3533900.0],["2025-07-14",30.68,30.83,29.43,29.91,2684500.0],["2025-07-15",29.87,30.36,29.57,29.6,2150700.0],["2025-07-16",29.49,29.78,28.57,29.09,2583400.0],["2025-07-17",29.01,29.29,28.76,28.93,2211900.0],["2025-07-18",29.24,29.41,28.45,28.61,2078400.0],["2025-07-21",28.98,29.77,28.18,28.33,2349900.0],["2025-07-22",28.5,28.5,27.65,28.12,1941500.0],["2025-07-23",28.16,29.65,28.13,29.61,1808100.0],["2025-07-24",29.99,30.07,29.02,29.84,2101500.0],["2025-07-25",29.78,29.89,28.89,29.67,1222800.0],["2025-07-28",29.45,29.87,29.11,29.77,1206500.0],["2025-07-29",30.13,30.3,29.29,29.51,1649400.0],["2025-07-30",30.0,34.2,29.43,32.82,6151300.0],["2025-07-31",32.35,33.8,32.19,32.59,3550600.0],["2025-08-01",29.45,29.73,26.04,26.93,8410700.0],["2025-08-04",27.13,28.07,26.06,26.33,4666800.0],["2025-08-05",26.15,26.98,26.14,26.73,2667900.0],["2025-08-06",27.0,27.64,26.52,26.99,2669600.0],["2025-08-07",27.08,27.47,26.67,27.35,1463800.0],["2025-08-08",27.59,27.91,26.47,27.08,1901700.0],["2025-08-11",27.34,27.54,26.97,27.48,1302000.0],["2025-08-12",27.91,28.47,27.5,28.0,1828700.0],["2025-08-13",28.12,28.75,27.74,28.41,1344800.0],["2025-08-14",28.0,28.45,27.48,28.37,1323600.0],["2025-08-15",28.5,28.5,27.77,27.86,2675000.0],["2025-08-18",27.32,28.07,27.24,27.87,1169300.0],["2025-08-19",27.76,27.9,27.29,27.49,1671500.0],["2025-08-20",27.34,27.98,27.17,27.65,1709800.0],["2025-08-21",26.84,27.53,26.52,27.5,1703000.0],["2025-08-22",27.54,29.69,27.4,29.62,2309200.0],["2025-08-25",29.95,30.07,29.34,29.88,2493700.0],["2025-08-26",54.11,55.19,50.62,50.87,46579100.0],["2025-08-27",54.31,59.64,53.9,58.76,19724800.0],["2025-08-28",58.71,58.85,54.74,56.95,8130000.0],["2025-08-29",57.14,61.87,56.26,61.79,12454800.0],["2025-09-02",60.94,65.54,60.35,65.24,6894400.0],["2025-09-03",65.06,65.24,62.28,63.91,4644900.0],["2025-09-04",64.08,67.36,63.39,67.22,4540300.0],["2025-09-05",67.13,70.19,66.18,67.24,7061500.0],["2025-09-08",81.53,84.48,75.5,80.63,24269800.0],["2025-09-09",83.58,85.37,79.22,83.57,10168100.0],["2025-09-10",83.5,85.0,79.5,79.89,4721900.0],["2025-09-11",79.06,79.7,75.0,77.04,7090400.0],["2025-09-12",77.05,77.27,74.11,74.89,5558100.0],["2025-09-15",72.11,74.55,70.41,71.94,7512200.0],["2025-09-16",71.89,72.06,69.14,69.8,5518800.0],["2025-09-17",69.39,73.58,68.92,71.81,7567900.0],["2025-09-18",71.99,72.87,70.71,71.22,3994300.0],["2025-09-19",72.36,73.17,71.16,72.47,7027700.0],["2025-09-22",73.06,74.29,71.71,73.14,5310900.0],["2025-09-23",73.69,75.0,72.91,73.64,11218100.0],["2025-09-24",74.16,74.5,72.97,73.1,2862500.0],["2025-09-25",72.63,75.11,72.04,73.14,3633200.0],["2025-09-26",73.22,74.78,73.14,73.45,3406900.0],["2025-09-29",73.61,74.13,72.76,73.65,2259500.0],["2025-09-30",77.39,77.51,74.2,76.36,6742400.0],["2025-10-01",75.51,79.64,75.0,79.5,5599500.0],["2025-10-02",79.35,79.98,77.86,79.0,6364500.0],["2025-10-03",79.35,79.79,76.38,77.12,3926500.0],["2025-10-06",78.88,79.05,75.49,76.78,3167500.0],["2025-10-07",77.18,77.71,74.2,75.18,3921500.0],["2025-10-08",76.93,77.69,75.67,76.25,2060400.0],["2025-10-09",76.53,76.91,75.89,76.5,1989800.0],["2025-10-10",76.51,78.08,73.56,74.0,2931700.0],["2025-10-13",74.0,76.08,74.0,74.85,1955000.0],["2025-10-14",74.0,76.0,73.11,75.05,1906500.0],["2025-10-15",76.38,76.76,74.63,74.85,2326000.0],["2025-10-16",74.72,76.17,72.13,72.33,4106500.0],["2025-10-17",72.21,73.94,71.04,72.38,2111700.0],["2025-10-20",73.51,74.56,72.15,74.15,3027000.0],["2025-10-21",74.08,74.6,73.23,73.77,1439400.0],["2025-10-22",73.01,73.74,71.29,72.23,3078400.0],["2025-10-23",71.92,74.12,71.91,73.03,2568800.0],["2025-10-24",74.4,74.89,73.38,74.12,1863900.0],["2025-10-27",74.51,75.09,73.89,74.39,1530400.0],["2025-10-28",74.13,75.52,74.01,74.8,2531200.0],["2025-10-29",74.34,74.99,73.11,73.62,2628200.0],["2025-10-30",72.98,74.26,72.0,73.16,3004600.0],["2025-10-31",73.03,75.59,72.5,74.87,3399500.0],["2025-11-03",74.95,76.01,72.68,75.37,3546400.0],["2025-11-04",73.32,74.35,72.71,73.48,1795000.0],["2025-11-05",73.55,74.22,72.19,72.32,3430700.0],["2025-11-06",72.4,73.3,69.24,70.65,5899600.0],["2025-11-07",69.02,74.42,68.11,73.48,5261000.0],["2025-11-10",73.93,74.34,72.59,73.75,2531100.0],["2025-11-11",72.97,73.77,71.11,71.28,2087600.0],["2025-11-12",71.59,72.25,69.43,69.63,2932000.0],["2025-11-13",68.72,70.31,68.22,69.98,2891500.0],["2025-11-14",69.34,70.17,67.18,67.4,3306500.0],["2025-11-17",67.5,68.18,66.14,66.93,2296200.0],["2025-11-18",67.39,70.0,66.09,69.74,2226300.0],["2025-11-19",69.47,70.76,68.35,69.1,2260700.0],["2025-11-20",70.59,70.8,66.72,67.23,2548300.0],["2025-11-21",67.17,69.22,65.76,68.63,2741100.0],["2025-11-24",70.51,72.66,69.62,70.92,11069800.0],["2025-11-25",70.99,71.74,69.92,71.0,2278000.0],["2025-11-26",70.95,71.98,70.47,70.88,2125300.0],["2025-11-28",71.35,73.37,70.77,73.29,1722800.0],["2025-12-01",71.27,73.46,70.84,73.0,2310900.0],["2025-12-02",73.13,74.73,72.77,74.06,2418200.0],["2025-12-03",74.6,75.37,73.87,74.03,2387400.0],["2025-12-04",73.43,74.91,72.54,74.5,2212800.0],["2025-12-05",74.83,88.0,74.4,82.0,28602500.0],["2025-12-08",86.05,90.4,85.53,88.26,10586900.0],["2025-12-09",87.98,98.9,86.03,93.54,10056900.0],["2025-12-10",97.57,105.31,96.13,103.98,14254600.0],["2025-12-11",106.1,109.53,103.28,104.39,8968800.0],["2025-12-12",105.84,107.69,102.9,107.37,7757900.0],["2025-12-15",109.64,111.0,103.32,103.93,4950900.0],["2025-12-16",104.0,106.62,103.1,103.64,3014000.0],["2025-12-17",103.81,104.36,99.9,100.89,3757000.0],["2025-12-18",103.59,105.86,101.59,102.59,4023700.0],["2025-12-19",107.98,111.39,103.38,103.91,8383200.0],["2025-12-22",105.86,109.41,104.6,108.88,4767500.0],["2025-12-23",107.99,108.29,105.12,106.76,2539900.0],["2025-12-24",106.58,107.54,106.31,106.95,1022100.0],["2025-12-26",107.43,109.26,105.14,105.6,1857600.0],["2025-12-29",103.54,109.23,103.08,108.55,2516300.0],["2025-12-30",108.55,110.87,107.99,109.2,2392600.0],["2025-12-31",109.31,110.39,108.6,108.7,2324800.0],["2026-01-02",108.68,112.69,108.68,112.18,3856100.0],["2026-01-05",113.02,113.47,109.61,110.67,3593900.0],["2026-01-06",110.3,117.15,107.59,116.06,8134000.0],["2026-01-07",116.13,117.0,110.92,112.16,4282100.0],["2026-01-08",115.59,119.8,114.12,116.95,9071500.0],["2026-01-09",117.69,120.53,117.51,120.0,7161400.0],["2026-01-12",122.45,128.31,121.52,126.07,9731700.0],["2026-01-13",126.0,126.83,121.29,123.74,7381900.0],["2026-01-14",125.0,132.17,122.67,131.09,13015800.0],["2026-01-15",129.74,132.25,122.0,123.55,8183900.0],["2026-01-16",125.62,126.63,122.05,123.27,4774100.0],["2026-01-20",122.23,128.09,121.0,122.0,6357400.0],["2026-01-21",122.72,123.69,119.79,122.5,4187600.0],["2026-01-22",124.34,128.76,122.14,127.97,7731900.0],["2026-01-23",127.68,128.76,125.65,126.5,3797000.0],["2026-01-26",126.0,128.29,118.5,119.72,9165400.0],["2026-01-27",120.79,126.27,119.5,125.81,8342700.0],["2026-01-28",129.59,131.94,128.01,128.57,5624300.0],["2026-01-29",128.01,129.8,112.66,113.46,11606900.0],["2026-01-30",116.08,117.0,109.57,113.22,7361500.0],["2026-02-02",111.06,121.31,111.06,116.55,7143600.0],["2026-02-03",119.98,122.99,112.9,114.82,5763900.0],["2026-02-04",114.61,114.77,107.12,110.69,6444100.0],["2026-02-05",109.11,112.42,106.6,107.02,4175600.0],["2026-02-06",110.23,112.31,108.71,111.61,3802800.0],["2026-02-09",113.5,115.52,111.02,115.19,3301800.0],["2026-02-10",114.77,117.86,114.0,115.67,4105200.0],["2026-02-11",116.2,116.32,108.11,110.06,5507900.0],["2026-02-12",110.22,111.56,107.25,110.51,3707700.0],["2026-02-13",109.87,116.61,108.11,113.15,4233500.0],["2026-02-17",112.0,115.03,110.25,113.0,1851100.0],["2026-02-18",112.73,116.48,112.51,114.46,2726800.0],["2026-02-19",113.14,117.23,112.67,114.84,2179300.0],["2026-02-20",114.51,114.84,109.79,110.36,2367800.0],["2026-02-23",109.0,110.23,107.05,107.42,2336800.0],["2026-02-24",107.05,107.62,104.77,106.78,3214300.0],["2026-02-25",108.61,109.18,104.63,107.01,3635400.0],["2026-02-26",107.38,108.94,105.79,108.37,3121000.0],["2026-02-27",107.21,119.5,105.32,115.53,7897700.0],["2026-03-02",117.16,121.64,114.15,118.68,6957400.0],["2026-03-03",115.24,119.48,113.52,116.9,4015500.0],["2026-03-04",118.36,118.5,110.5,114.03,4023000.0],["2026-03-05",114.07,116.83,109.65,110.85,4089600.0],["2026-03-06",107.3,111.15,105.28,106.24,4137800.0],["2026-03-09",108.18,110.64,104.9,109.92,6330900.0],["2026-03-10",110.62,112.4,106.75,108.5,5992200.0],["2026-03-11",107.58,114.0,107.4,112.18,5582300.0],["2026-03-12",110.41,111.18,107.43,107.71,6223300.0],["2026-03-13",108.83,109.5,105.57,108.34,3150000.0],["2026-03-16",110.18,114.81,110.0,114.33,4890200.0],["2026-03-17",114.1,116.44,112.11,112.27,3633100.0],["2026-03-18",111.59,113.03,107.49,107.75,4119100.0],["2026-03-19",106.99,109.97,106.0,109.11,5148200.0],["2026-03-20",109.93,111.5,104.13,109.84,49306800.0],["2026-03-23",111.0,112.89,105.35,109.49,6798400.0],["2026-03-24",109.58,114.21,108.97,110.84,4624900.0],["2026-03-25",116.82,124.61,116.14,119.07,13331100.0],["2026-03-26",117.28,117.81,109.7,111.4,9235600.0],["2026-03-27",111.54,116.6,111.01,115.21,5713300.0],["2026-03-30",116.1,118.31,110.03,112.23,4796300.0],["2026-03-31",115.09,120.76,113.52,117.07,14711200.0],["2026-04-01",118.49,124.0,117.71,120.6,7062500.0],["2026-04-02",118.1,130.0,118.04,128.68,10713700.0],["2026-04-06",129.17,129.5,125.68,126.95,4859200.0],["2026-04-07",125.22,126.47,122.14,124.77,3837500.0],["2026-04-08",129.13,129.52,121.37,122.82,6221400.0],["2026-04-09",122.71,124.83,117.5,120.09,5166300.0],["2026-04-10",120.09,132.43,117.76,128.59,9102700.0],["2026-04-13",128.5,129.25,125.0,125.55,2872900.0],["2026-04-14",127.91,131.73,126.14,130.47,4818300.0],["2026-04-15",132.13,135.88,130.31,131.39,5661700.0],["2026-04-16",131.37,133.21,129.5,132.5,3133500.0],["2026-04-17",135.27,135.68,132.09,133.21,5818100.0],["2026-04-20",134.29,137.44,133.02,135.11,3709200.0],["2026-04-21",137.09,137.39,122.79,123.86,7630600.0],["2026-04-22",126.77,127.38,119.68,122.36,8327400.0],["2026-04-23",121.57,123.35,119.79,121.52,3414500.0],["2026-04-24",122.08,122.08,116.32,117.5,7029300.0],["2026-04-27",118.0,122.03,116.72,121.63,5174200.0],["2026-04-28",120.46,124.44,119.2,123.7,3313100.0],["2026-04-29",123.34,124.0,119.49,119.78,9060900.0],["2026-04-30",120.66,124.96,120.5,123.14,2837800.0],["2026-05-01",123.32,124.34,121.56,123.18,2393500.0],["2026-05-04",122.58,122.9,119.17,120.34,3011200.0],["2026-05-05",120.65,120.98,116.54,117.34,3819100.0],["2026-05-06",118.73,126.78,117.47,125.75,5979200.0],["2026-05-07",127.02,127.02,121.6,122.62,3522300.0],["2026-05-08",123.75,127.26,122.63,127.15,3052400.0],["2026-05-11",127.88,132.1,126.06,129.14,4684400.0],["2026-05-12",127.0,129.6,122.55,129.38,5989000.0],["2026-05-13",132.27,137.47,129.63,133.23,8129100.0],["2026-05-14",133.68,139.54,132.6,135.11,4798500.0],["2026-05-15",133.94,139.0,132.5,137.23,5463700.0],["2026-05-18",146.75,147.25,135.11,136.45,8968900.0],["2026-05-19",134.5,137.98,132.0,136.52,3893500.0],["2026-05-20",137.92,142.73,132.9,141.8,5523700.0],["2026-05-21",139.69,141.58,128.1,128.44,9039100.0],["2026-05-22",130.31,130.46,122.73,124.2,11039500.0],["2026-05-26",129.46,131.49,120.9,123.12,11228200.0],["2026-05-27",123.1,128.0,121.3,122.46,7116000.0],["2026-05-28",121.81,131.77,119.55,131.07,8239100.0],["2026-05-29",126.26,129.38,121.26,129.19,8609900.0],["2026-06-01",128.38,129.88,123.57,127.42,5758900.0],["2026-06-02",126.9,128.85,122.5,123.55,4555400.0],["2026-06-03",122.35,125.03,120.17,120.92,5579500.0],["2026-06-04",119.5,126.57,117.75,124.64,6277600.0],["2026-06-05",121.0,121.85,113.5,116.28,9733500.0],["2026-06-08",118.29,118.66,109.7,116.62,11735900.0],["2026-06-09",118.28,121.47,113.29,116.77,7377300.0],["2026-06-10",118.0,118.18,113.45,115.24,8339700.0],["2026-06-11",117.73,128.46,115.52,128.13,16440600.0],["2026-06-12",131.13,131.22,106.56,114.08,50142900.0],["2026-06-15",117.33,118.88,108.9,117.87,17880600.0],["2026-06-16",118.87,124.14,114.18,120.97,22431000.0],["2026-06-17",120.0,124.2,110.58,111.7,14920400.0],["2026-06-18",109.78,110.64,104.14,109.17,21699400.0],["2026-06-22",105.4,108.74,104.04,106.4,13210800.0],["2026-06-23",103.41,105.38,100.32,103.92,11744100.0],["2026-06-24",101.16,102.31,98.25,99.86,8741800.0],["2026-06-25",100.28,100.72,94.78,97.19,8706600.0],["2026-06-26",94.9,100.2,94.62,97.3,24495300.0],["2026-06-29",100.15,102.68,99.22,100.84,10408300.0],["2026-06-30",97.98,102.78,97.53,101.5,9310300.0],["2026-07-01",100.94,102.86,98.62,100.88,5115500.0],["2026-07-02",101.05,103.68,100.0,101.5,4010700.0],["2026-07-06",102.27,104.74,96.72,98.29,5212914.524974],["2026-07-07",100.51,101.68,97.3,97.91,4913343.221561],["2026-07-08",97.545,100.508,95.39,96.28,4046689.200833],["2026-07-09",96.2,98.985,95.8,97.96,4045849.93101],["2026-07-10",97.71,98.21,95.35,96,3407577.887819],["2026-07-13",94.56,94.88,91.92,92.9,3762629.423472],["2026-07-14",93.775,96.42,93.53,94.5,7125450.255857],["2026-07-15",94.18,96.92,92.33,96.57,4111225.132503],["2026-07-16",95.92,96.11,90.485,91.54,5366595.469576],["2026-07-17",90.79,93.43,89.15,92,5871603.936098],["2026-07-20",91.7,92.73,89.37,90.33,5476672.898296],["2026-07-21",92.06,96.03,91.17,94.76,4911104.079027],["2026-07-22",95.07,95.54,91.81,92.28,4617655.717515],["2026-07-23",90.27,92.355,89.215,91.51,6879542.000321],["2026-07-24",90.86,90.9,86.93,87.88,5884235.678215],["2026-07-27",87.13,88.67,85.82,86.69,3517719.96124],["2026-07-28",84.46,86.05,82.89,85.93,7229335.784121],["2026-07-29",86.26,88.22,82.48,83.89,8089452.482683],["2026-07-30",85.15,87.03,83.99,86.13,5673530.834571],["2026-07-31",86.98,86.98,83.75,84.09,4125450.690595],["2026-08-03",83.58,88.32,83.01,85.63,8085331.766162],["2026-08-04",87.555,91.86,85.87,91.6,7475913.071586],["2026-08-05",89.65,89.94,84.765,87.73,5247071.450723],["2026-08-06",86.73,90.635,86.22,87.03,3797891.574078],["2026-08-07",87.25,91.07,87.07,90.04,4771206.298734],["2026-08-10",90.45,91.57,88.39,89.525,1191600.246822],["2026-08-11",89.28,90.679,87.71,87.98,2511671.497698],["2026-08-12",89.43,93.6,88.33,92.5,5107946.357794],["2026-08-13",91.07,93.35,91.01,91.68,2582645.573344],["2026-08-14",91.96,93,90.88,91.89,2113186.843739],["2026-08-17",92.405,94.95,91.73,92.51,3199293.549083],["2026-08-18",90.48,91.9699,89.62,90,2258192.644866],["2026-08-19",91.35,91.35,87.785,88.435,2177982.512986],["2026-08-20",88.04,88.05,85.11,86.92,3601805.587239],["2026-08-21",87.75,88,86.08,86.81,2163286.46311],["2026-08-24",86,87.19,84.71,85.32,2335122.812762],["2026-08-25",86.25,87.21,85.12,86.52,2837530.21224],["2026-08-26",85.795,86.41,84.26,85.61,2922263.186194],["2026-08-27",85.75,86.99,84.61,86.47,1996544.502704],["2026-08-28",86.63,87.65,84.81,86.84,2273342.160162],["2026-08-31",86.63,87.565,85.8,86.44,1912317.486592],["2026-09-01",85.54,87,85.28,86.04,1677682.453996],["2026-09-02",86.74,87.72,85.74,86.69,2140383.131663],["2026-09-03",87.51,90.07,87.025,89.79,3725622.788168],["2026-09-04",89.45,90.23,88.635,89.8,2433372.80459],["2026-09-08",93.6,94.86,91.18,93.42,4299117.706764],["2026-09-09",93,93.4199,90.4001,91.32,2549384.999538],["2026-09-10",89.95,93.41,89.13,91.85,2705431.875785],["2026-09-11",92.71,93.52,91.63,93.14,1814989.098854],["2026-09-14",92.81,95.7,92.02,93.89,2895563.73117]]}