{"t":"ENOV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-05-08",38.7263,41.3081,34.9398,36.1446,6937605.0],["2008-05-09",35.2668,36.7986,34.4578,35.284,963007.0],["2008-05-12",35.8864,36.6609,34.4406,35.9552,429998.0],["2008-05-13",37.3322,38.8124,36.833,37.9862,1447910.0],["2008-05-14",38.5198,40.3614,37.8657,39.8623,1371857.0],["2008-05-15",40.8434,41.9966,40.0172,41.3941,783653.0],["2008-05-16",42.3236,42.3408,40.568,40.9811,493734.0],["2008-05-19",41.7384,41.9621,40.1549,40.9983,494024.0],["2008-05-20",40.9983,40.9983,38.9845,39.5869,308279.0],["2008-05-21",40.3614,40.3959,38.7263,39.7074,328904.0],["2008-05-22",39.5869,40.4475,38.5542,38.5542,317168.0],["2008-05-23",38.0207,38.4682,36.747,38.0723,472179.0],["2008-05-27",38.6059,41.2737,37.9518,40.8778,423898.0],["2008-05-28",41.6179,41.6179,40.2754,41.2909,258603.0],["2008-05-29",41.5835,42.2892,40.0688,41.8244,267376.0],["2008-05-30",42.3408,44.3373,42.1687,42.6678,380148.0],["2008-06-02",43.012,43.2186,41.3081,41.8589,208056.0],["2008-06-03",42.4441,42.4441,40.4819,41.3253,206952.0],["2008-06-04",41.2392,42.1687,40.1033,41.2048,187140.0],["2008-06-05",41.7384,42.6334,40.9639,42.4268,178541.0],["2008-06-06",42.1859,42.4268,40.4475,41.5491,274871.0],["2008-06-09",41.222,41.6523,39.1911,39.9312,189638.0],["2008-06-10",39.432,39.5525,37.1429,37.8657,500880.0],["2008-06-11",37.7969,40.8434,37.7969,39.0706,442315.0],["2008-06-12",39.0534,40.4303,39.0534,39.6213,226997.0],["2008-06-13",40.1721,42.9432,39.759,41.6523,369458.0],["2008-06-16",43.012,43.5456,41.9966,42.1687,629688.0],["2008-06-17",43.1153,43.2014,40.1033,40.568,585532.0],["2008-06-18",40.3614,42.9088,40.3614,41.9621,406816.0],["2008-06-19",42.4096,42.4096,39.6213,40.9466,323036.0],["2008-06-20",39.3115,41.2737,39.1566,41.2737,321932.0],["2008-06-23",41.6007,42.117,40.6368,41.5491,196204.0],["2008-06-24",41.0155,43.5112,40.9639,42.9088,634103.0],["2008-06-25",42.9948,43.3907,41.0499,41.6351,181214.0],["2008-06-26",41.704,41.9966,40.895,41.2737,300028.0],["2008-06-27",41.6695,43.8382,41.6695,43.8038,1796742.0],["2008-06-30",43.8038,44.7504,42.1687,43.1842,903978.0],["2008-07-01",42.6678,43.7866,42.599,43.7694,312869.0],["2008-07-02",44.3373,44.389,42.1687,43.0293,395835.0],["2008-07-03",43.0293,43.0293,38.296,40.9983,318214.0],["2008-07-07",40.7229,43.0293,40.4475,42.2892,311300.0],["2008-07-08",42.3408,43.0293,41.136,42.1859,575190.0],["2008-07-09",41.7384,43.821,41.7384,43.012,394499.0],["2008-07-10",43.0293,45.0086,43.0293,44.6299,331228.0],["2008-07-11",44.3201,46.4888,42.3236,46.0757,361440.0],["2008-07-14",46.5921,48.4509,45.5766,45.7315,539633.0],["2008-07-15",44.7849,46.988,44.0448,45.3701,344475.0],["2008-07-16",44.9742,45.1979,43.5284,43.8898,153442.0],["2008-07-17",44.4406,44.6127,42.8227,42.926,133746.0],["2008-07-18",42.5818,45.9552,42.5818,44.062,148387.0],["2008-07-21",44.5267,47.2289,43.1497,46.9191,240185.0],["2008-07-22",45.7487,47.3322,45.6282,47.1945,137174.0],["2008-07-23",46.5404,47.2461,44.389,44.6299,93076.0],["2008-07-24",44.7504,45.0258,42.4268,44.4406,202304.0],["2008-07-25",45.0602,46.1962,44.1136,46.0585,105393.0],["2008-07-28",45.8692,46.6609,43.0465,43.167,139440.0],["2008-07-29",43.4596,44.3201,41.9277,43.9587,206952.0],["2008-07-30",44.6472,46.5921,43.9759,46.5921,155418.0],["2008-07-31",46.7814,48.2272,45.611,46.9707,141009.0],["2008-08-01",46.2651,47.1945,45.1291,45.4733,92728.0],["2008-08-04",44.7676,47.7625,44.2857,47.5387,327626.0],["2008-08-05",48.0207,48.7952,39.6902,39.8451,723461.0],["2008-08-06",40.0516,42.2892,40.0516,41.1188,327626.0],["2008-08-07",41.0327,41.136,39.3632,39.9312,214621.0],["2008-08-08",39.673,40.0172,38.296,38.5198,183596.0],["2008-08-11",38.3305,38.8468,34.6816,34.9914,626434.0],["2008-08-12",35.284,38.21,34.5267,37.6076,366785.0],["2008-08-13",38.1928,40.0172,38.1756,39.8107,186966.0],["2008-08-14",39.8107,41.7212,39.8107,41.3597,202188.0],["2008-08-15",41.2048,42.1515,40.3614,40.6196,167328.0],["2008-08-18",40.2926,41.79,40.241,40.8262,81050.0],["2008-08-19",40.241,41.0327,39.759,40.1893,94064.0],["2008-08-20",40.4991,42.1687,40.0344,40.9122,153035.0],["2008-08-21",40.4475,42.0138,40.3959,41.4458,64665.0],["2008-08-22",41.7384,42.8227,41.6695,42.2375,55195.0],["2008-08-25",42.4441,42.7711,41.2565,41.7556,90985.0],["2008-08-26",41.4458,42.1687,41.4114,41.7728,53626.0],["2008-08-27",41.6179,42.8227,40.7229,42.4441,81050.0],["2008-08-28",42.4268,43.1153,41.704,42.7883,155534.0],["2008-08-29",42.3236,43.012,41.4802,42.3236,65130.0],["2008-09-02",41.8933,42.599,38.7263,38.8985,339304.0],["2008-09-03",38.7263,39.1566,37.1945,37.401,140776.0],["2008-09-04",37.2117,37.6936,34.6988,35.284,167793.0],["2008-09-05",35.1635,36.4372,34.8709,36.2651,269061.0],["2008-09-08",36.5749,37.4355,36.3683,36.5749,145192.0],["2008-09-09",36.8847,36.9191,29.9656,30.809,498498.0],["2008-09-10",31.0843,33.9931,30.9811,33.4596,224382.0],["2008-09-11",32.8055,34.2513,32.0998,32.9776,173835.0],["2008-09-12",33.012,33.5284,31.6351,31.8761,140602.0],["2008-09-15",31.8244,31.8244,27.8141,28.3649,240592.0],["2008-09-16",28.3477,31.1188,25.3528,30.9983,349530.0],["2008-09-17",30.8262,30.9811,27.5732,28.3821,222523.0],["2008-09-18",28.5714,31.5146,27.1256,30.8262,431509.0],["2008-09-19",33.6489,37.0052,31.5835,34.2341,444930.0],["2008-09-22",34.4234,36.1274,33.7866,33.7866,112017.0],["2008-09-23",33.7349,34.1136,32.5473,32.6506,109402.0],["2008-09-24",32.6334,32.8227,31.2737,31.2737,64781.0],["2008-09-25",31.8417,32.3408,29.673,29.6902,113702.0],["2008-09-26",29.673,31.2909,28.4854,31.0327,117652.0],["2008-09-29",31.2565,31.2565,25.6627,25.8348,225835.0],["2008-09-30",26.0069,29.9656,25.9036,28.7608,160821.0],["2008-10-01",28.6231,28.6747,26.8503,28.1583,234956.0],["2008-10-02",27.8657,27.8657,24.6127,24.6472,217526.0],["2008-10-03",24.9914,25.6627,22.2031,22.3064,288176.0],["2008-10-06",21.5318,21.5318,17.2289,18.5026,439817.0],["2008-10-07",18.4337,19.0706,16.8158,16.9535,207591.0],["2008-10-08",16.7814,18.0723,14.8021,15.8692,404376.0],["2008-10-09",15.938,18.0551,15.284,15.284,374571.0],["2008-10-10",14.6472,15.284,13.494,14.5439,452134.0],["2008-10-13",15.2324,17.0568,14.9053,17.0568,126077.0],["2008-10-14",18.8985,19.2771,17.9002,18.5026,384041.0],["2008-10-15",18.1928,18.2788,14.1652,14.1652,378231.0],["2008-10-16",14.9742,15.0775,13.253,14.8365,248726.0],["2008-10-17",14.6988,15.8003,13.9759,15.1807,211252.0],["2008-10-20",15.4733,15.9208,14.6988,15.6454,210496.0],["2008-10-21",15.6282,16.0929,14.5095,15.043,191381.0],["2008-10-22",14.6299,14.7676,12.6678,13.1153,215667.0],["2008-10-23",12.926,13.5112,11.8244,12.2892,248494.0],["2008-10-24",10.7057,11.5318,10.7057,10.9122,168258.0],["2008-10-27",10.7573,11.1532,10.1549,10.241,150363.0],["2008-10-28",10.4819,11.0327,9.6041,11.0327,249946.0],["2008-10-29",11.3425,12.3064,11.1015,11.5835,268945.0],["2008-10-30",12.2203,13.8898,11.9105,13.5628,344765.0],["2008-10-31",13.4423,15.3356,12.9088,14.6644,237164.0],["2008-11-03",14.8021,15.938,14.6299,15.852,184061.0],["2008-11-04",16.3511,17.1945,15.4905,16.2995,362718.0],["2008-11-05",15.852,16.4372,14.8881,14.9742,299912.0],["2008-11-06",14.4923,14.5095,12.5301,13.3219,343894.0],["2008-11-07",13.2186,13.8382,12.7194,13.8382,161925.0],["2008-11-10",14.148,14.6127,13.9243,14.0275,170582.0],["2008-11-11",13.8898,13.8898,12.117,12.2547,244136.0],["2008-11-12",12.0998,12.2719,11.3253,11.3769,252212.0],["2008-11-13",11.4286,13.0809,11.1532,13.0809,272373.0],["2008-11-14",12.2203,12.6334,11.7728,11.7728,154953.0],["2008-11-17",11.5318,12.3408,11.3597,11.8933,159601.0],["2008-11-18",11.8761,12.5301,11.79,12.5129,143217.0],["2008-11-19",12.4441,12.8571,12.031,12.3408,190394.0],["2008-11-20",12.1515,13.0637,11.7384,12.1515,161169.0],["2008-11-21",12.4441,14.3201,11.9449,14.2685,260927.0],["2008-11-24",14.3029,15.5766,14.2513,15.2496,255698.0],["2008-11-25",15.3873,15.6627,14.6299,15.284,585241.0],["2008-11-26",15.0947,16.2478,13.9759,16.2478,140312.0],["2008-11-28",15.9897,16.6437,15.938,16.4544,50373.0],["2008-12-01",15.5766,15.8176,13.0637,13.2358,140834.0],["2008-12-02",13.5628,14.2857,13.253,13.8726,205384.0],["2008-12-03",13.4596,14.1136,12.9088,13.4768,160472.0],["2008-12-04",13.0809,13.2874,12.0482,12.1515,147458.0],["2008-12-05",11.9105,12.3924,11.2909,12.1859,221129.0],["2008-12-08",12.9948,14.1136,12.5473,13.6661,230308.0],["2008-12-09",13.3735,14.5095,13.253,13.9243,294916.0],["2008-12-10",14.148,14.9914,14.148,14.5955,106788.0],["2008-12-11",14.3373,14.9053,13.7005,14.1997,126019.0],["2008-12-12",13.821,15.1463,13.3391,14.716,95516.0],["2008-12-15",14.7676,15.0947,13.5456,13.8038,69836.0],["2008-12-16",14.2857,15.852,14.1997,15.8003,163377.0],["2008-12-17",15.6971,17.7108,15.4905,17.1429,163319.0],["2008-12-18",17.074,17.5043,15.6454,16.42,127936.0],["2008-12-19",16.6437,16.7814,15.8864,16.2651,165643.0],["2008-12-22",16.4028,16.4716,15.1291,15.611,125380.0],["2008-12-23",15.6627,16.179,15.4733,15.5766,59611.0],["2008-12-24",15.5594,15.7143,15.3873,15.611,41425.0],["2008-12-26",15.611,15.8176,15.3701,15.5077,66002.0],["2008-12-29",15.4045,15.9208,15.2324,15.611,170059.0],["2008-12-30",15.7143,17.3322,15.5077,17.3322,134095.0],["2008-12-31",17.642,18.1067,17.2117,17.883,113004.0],["2009-01-02",18.0723,18.8296,17.7969,18.5198,113585.0],["2009-01-05",18.6575,18.8468,17.5215,18.1583,93309.0],["2009-01-06",18.3133,21.0671,18.1756,20.4991,147225.0],["2009-01-07",20.1205,20.1377,19.2771,19.759,235770.0],["2009-01-08",19.7418,21.4286,19.0017,21.2392,212588.0],["2009-01-09",21.9621,22.7539,19.0189,19.2255,301946.0],["2009-01-12",19.1394,19.2255,18.3993,18.5026,106033.0],["2009-01-13",18.6231,19.0878,17.9518,18.2272,91275.0],["2009-01-14",18.1411,18.6919,17.7969,18.1239,136535.0],["2009-01-15",18.2616,19.4148,17.5904,19.346,133049.0],["2009-01-16",19.6902,19.6902,17.2117,17.4355,134676.0],["2009-01-20",17.2289,17.2633,15.611,15.7659,126832.0],["2009-01-21",16.0585,17.6936,15.5077,17.6936,177321.0],["2009-01-22",17.2289,17.642,15.9036,16.7126,105916.0],["2009-01-23",16.0241,17.7281,15.7487,17.5387,148213.0],["2009-01-26",17.6592,18.4165,16.1962,16.3855,97318.0],["2009-01-27",16.4028,16.7814,15.7831,15.8692,122998.0],["2009-01-28",16.1962,18.5026,16.0757,18.2788,172673.0],["2009-01-29",17.9862,17.9862,14.6299,15.6282,223627.0],["2009-01-30",15.8864,16.0241,15.4561,15.6971,87905.0],["2009-02-02",15.6971,16.0413,14.9742,15.7831,119802.0],["2009-02-03",15.8864,16.5232,15.611,16.3855,64375.0],["2009-02-04",16.4544,17.3322,16.1618,16.2651,56473.0],["2009-02-05",15.7143,17.2633,15.5594,16.7814,72916.0],["2009-02-06",16.7126,17.7281,16.7126,17.1773,68965.0],["2009-02-09",17.1256,17.2978,16.6954,17.0912,75123.0],["2009-02-10",17.0568,17.3838,15.6282,15.9208,67512.0],["2009-02-11",15.9725,18.8812,15.9725,16.7986,47874.0],["2009-02-12",16.4372,16.5232,15.4905,16.2306,95516.0],["2009-02-13",16.3339,17.4355,16.0241,16.7126,115154.0],["2009-02-17",16.2995,16.3339,15.3528,15.852,112888.0],["2009-02-18",16.0929,16.7126,15.2324,15.6627,95981.0],["2009-02-19",15.938,17.4871,15.7487,17.4355,101326.0],["2009-02-20",18.0723,18.0723,13.9243,14.0964,419656.0],["2009-02-23",14.1997,14.8709,12.2719,12.685,320538.0],["2009-02-24",13.012,13.9759,12.4096,13.7349,365275.0],["2009-02-25",13.5284,13.9759,12.4269,12.4441,136651.0],["2009-02-26",12.6162,13.4079,12.5645,12.599,83490.0],["2009-02-27",12.4441,12.9948,11.3941,12.5129,125961.0],["2009-03-02",12.0826,12.0998,11.463,11.8933,145250.0],["2009-03-03",12.0998,12.3408,11.3081,11.4458,225428.0],["2009-03-04",11.6523,12.3236,11.3253,11.4286,132294.0],["2009-03-05",11.1876,11.4458,10.327,10.5164,224324.0],["2009-03-06",10.5508,10.654,9.7935,10.3442,240476.0],["2009-03-09",10.1893,10.327,9.1738,9.3115,119279.0],["2009-03-10",9.6213,10.6713,9.4664,10.1549,458409.0],["2009-03-11",10.1549,10.327,9.8967,10.1721,156696.0],["2009-03-12",10.3098,12.1343,10.0516,11.9793,310080.0],["2009-03-13",12.0482,12.8916,11.8761,12.8055,81050.0],["2009-03-16",13.0637,13.3219,12.599,12.685,88486.0],["2009-03-17",12.6334,13.012,12.1343,12.9432,149898.0],["2009-03-18",12.7367,12.9088,12.3752,12.6506,141067.0],["2009-03-19",12.9432,12.9432,12.1515,12.6162,121022.0],["2009-03-20",12.7711,12.8227,11.8761,12.2375,160763.0],["2009-03-23",12.5129,12.7367,11.9621,12.5645,150653.0],["2009-03-24",12.4785,12.7711,12.2892,12.3236,108415.0],["2009-03-25",12.4957,12.7022,12.031,12.6506,109112.0],["2009-03-26",12.8916,12.9088,12.4957,12.9088,104929.0],["2009-03-27",12.7539,12.7883,12.117,12.1687,94529.0],["2009-03-30",11.9621,12.3408,11.5663,11.704,90287.0],["2009-03-31",11.9621,12.4096,11.6695,11.8244,74136.0],["2009-04-01",11.6523,12.5301,11.6179,12.5129,66873.0],["2009-04-02",12.9088,13.5456,12.7539,13.167,94413.0],["2009-04-03",13.253,13.2874,12.8227,12.9948,51535.0],["2009-04-06",12.8571,13.1153,12.6678,12.9948,90985.0],["2009-04-07",12.7367,13.0637,12.5645,12.599,44214.0],["2009-04-08",12.7367,12.7711,11.8244,12.2031,59494.0],["2009-04-09",12.5129,13.012,12.3408,12.6334,116955.0],["2009-04-13",12.599,12.7022,12.117,12.2203,127239.0],["2009-04-14",12.0654,12.117,10.6368,10.7573,204628.0],["2009-04-15",10.9811,11.9105,10.6885,11.8933,107369.0],["2009-04-16",11.9966,12.5818,11.7728,11.8933,140718.0],["2009-04-17",11.9105,12.031,11.3769,11.3769,161983.0],["2009-04-20",11.1188,11.2565,10.4131,10.6368,139905.0],["2009-04-21",10.654,11.5835,10.4991,11.4458,99642.0],["2009-04-22",11.2737,12.7883,11.2737,12.6678,265575.0],["2009-04-23",12.6678,13.2874,12.4269,13.2186,240185.0],["2009-04-24",13.3563,13.5972,12.8227,13.2874,146296.0],["2009-04-27",13.0293,13.2702,12.5645,13.167,125961.0],["2009-04-28",12.9776,13.5972,12.926,13.3046,132642.0],["2009-04-29",13.3735,14.9398,13.1842,14.6816,205093.0],["2009-04-30",14.9914,15.5422,14.475,14.8537,114050.0],["2009-05-01",14.8537,15.5594,14.6988,14.9914,112249.0],["2009-05-04",15.0602,16.179,15.0602,16.179,126890.0],["2009-05-05",16.1274,16.3167,15.7487,16.0585,69604.0],["2009-05-06",16.179,16.1962,15.1635,15.6799,75937.0],["2009-05-07",15.9897,16.0585,13.6489,14.4578,194461.0],["2009-05-08",14.6472,15.7143,12.9776,14.2685,371724.0],["2009-05-11",14.0964,15.0602,13.7694,14.6644,113411.0],["2009-05-12",14.6988,14.957,13.6833,13.9759,77854.0],["2009-05-13",13.7694,14.389,12.3064,12.358,87266.0],["2009-05-14",12.4441,12.8399,11.9793,12.3752,89300.0],["2009-05-15",12.599,12.9604,12.2892,12.5129,75123.0],["2009-05-18",12.7539,13.1153,12.4785,13.0809,70998.0],["2009-05-19",12.9604,14.2685,12.9604,13.7694,109518.0],["2009-05-20",13.8726,15.0775,13.8038,14.4406,195623.0],["2009-05-21",14.1652,14.1824,13.5456,13.7694,80817.0],["2009-05-22",13.7694,13.9931,12.9776,12.9948,60192.0],["2009-05-26",12.9776,14.4234,12.9088,14.4234,97143.0],["2009-05-27",14.3373,14.5439,14.062,14.2169,77564.0],["2009-05-28",14.3201,14.389,13.2014,13.3907,167793.0],["2009-05-29",13.4251,14.0103,12.8744,14.0103,294567.0],["2009-06-01",14.1997,15.2496,14.1997,15.043,192195.0],["2009-06-02",14.9914,15.2324,14.8021,14.9398,164539.0],["2009-06-03",14.6127,14.6644,14.1136,14.3546,86395.0],["2009-06-04",14.4234,15.4905,14.1652,15.3528,207301.0],["2009-06-05",15.4905,15.7315,15.2324,15.3528,128633.0],["2009-06-08",15.2496,15.7659,14.8365,15.611,125786.0],["2009-06-09",15.6627,15.8692,15.4045,15.5077,160007.0],["2009-06-10",15.8176,15.9036,15.284,15.6799,139208.0],["2009-06-11",15.7487,16.0413,15.284,15.7143,141590.0],["2009-06-12",14.8537,15.3873,14.2513,15.3184,169129.0],["2009-06-15",15.0086,15.0775,13.821,13.9415,116142.0],["2009-06-16",14.2857,14.5267,13.4423,13.5972,120499.0],["2009-06-17",13.58,13.6833,13.0809,13.4596,108589.0],["2009-06-18",13.5972,13.5972,12.9088,12.9432,74368.0],["2009-06-19",13.9931,14.5955,13.3735,13.5628,321642.0],["2009-06-22",13.5972,14.2169,13.4251,14.062,179936.0],["2009-06-23",14.2513,14.2513,12.8227,13.1325,161053.0],["2009-06-24",13.0465,13.6489,12.926,13.1325,135896.0],["2009-06-25",12.9604,13.6833,12.9604,13.2358,203989.0],["2009-06-26",14.0964,14.2341,13.3907,13.5112,912867.0],["2009-06-29",13.6489,13.7177,13.0809,13.1842,155069.0],["2009-06-30",13.2358,13.5112,12.9604,13.2874,178716.0],["2009-07-01",13.253,13.6661,13.167,13.5112,92263.0],["2009-07-02",13.253,13.3391,12.8571,12.926,100804.0],["2009-07-06",12.9776,13.1153,12.7194,12.9088,102779.0],["2009-07-07",12.8916,12.9948,12.7711,12.8227,77331.0],["2009-07-08",12.8571,12.9088,12.4269,12.5473,104812.0],["2009-07-09",12.5473,12.6506,12.4096,12.4957,70708.0],["2009-07-10",12.4785,12.5645,12.4269,12.5301,110622.0],["2009-07-13",12.599,13.0809,12.4785,13.012,70069.0],["2009-07-14",12.9604,13.167,12.685,13.1497,170291.0],["2009-07-15",13.3391,13.8554,13.2186,13.7866,184758.0],["2009-07-16",13.6661,14.6816,13.6489,13.9587,191846.0],["2009-07-17",14.0448,14.6299,13.9759,14.4406,119395.0],["2009-07-20",14.5439,14.9398,14.5439,14.8365,154720.0],["2009-07-21",15.0258,15.1119,14.7332,15.043,96446.0],["2009-07-22",14.8881,14.9398,14.5783,14.7504,38056.0],["2009-07-23",14.9053,15.6799,14.8881,15.3873,158090.0],["2009-07-24",15.3184,15.6282,14.9053,15.5422,95575.0],["2009-07-27",15.5422,15.8692,15.2151,15.8692,83838.0],["2009-07-28",15.7659,16.0069,14.8365,15.9552,76576.0],["2009-07-29",15.1807,15.284,14.7332,15.0775,107311.0],["2009-07-30",15.2668,15.6627,15.1807,15.3356,80294.0],["2009-07-31",15.7831,16.833,15.7831,16.2995,164655.0],["2009-08-03",16.7298,16.8675,16.3511,16.4716,168316.0],["2009-08-04",15.2324,16.9363,14.716,16.7986,234666.0],["2009-08-05",16.7814,17.6936,16.7814,17.0568,180691.0],["2009-08-06",17.2289,19.0189,17.1773,18.9673,384332.0],["2009-08-07",19.1222,20.3098,18.9501,20.0172,252270.0],["2009-08-10",19.7935,20.4303,19.5525,20.3614,111261.0],["2009-08-11",20.2238,20.4819,19.0706,19.5181,113295.0],["2009-08-12",19.8795,21.79,19.7074,20.1205,177612.0],["2009-08-13",20.1721,20.2926,19.0017,19.673,95575.0],["2009-08-14",19.673,19.8107,18.8296,19.0534,66466.0],["2009-08-17",18.2616,18.5198,18.0723,18.1583,103011.0],["2009-08-18",18.3133,18.7435,18.2272,18.6403,102605.0],["2009-08-19",18.2788,19.2599,18.0379,18.8985,62457.0],["2009-08-20",18.778,19.4836,18.5714,18.864,54207.0],["2009-08-21",19.105,19.6041,18.7608,19.346,82793.0],["2009-08-24",19.4492,19.8795,18.4337,18.8296,80701.0],["2009-08-25",19.0017,19.191,18.7091,18.8812,74426.0],["2009-08-26",18.7952,19.0017,18.3993,18.9845,114341.0],["2009-08-27",18.864,18.9501,18.3649,18.537,55544.0],["2009-08-28",18.7952,18.9157,18.0723,18.3305,53626.0],["2009-08-31",18.1067,18.3993,17.9518,18.2444,110971.0],["2009-09-01",18.2444,18.8124,17.6076,17.9002,129505.0],["2009-09-02",17.8141,18.0551,17.6936,17.9002,73613.0],["2009-09-03",17.9346,18.0895,17.7281,18.0207,51477.0],["2009-09-04",18.0207,18.6403,17.6076,18.6403,51883.0],["2009-09-08",18.8985,18.9157,18.3649,18.6231,60656.0],["2009-09-09",18.6747,19.4492,18.5886,19.0878,52058.0],["2009-09-10",19.0878,19.2943,18.9157,19.1222,61818.0],["2009-09-11",19.1222,19.9656,19.1222,19.9139,59727.0],["2009-09-14",19.7762,20.3614,19.5525,20.2238,66466.0],["2009-09-15",20.2582,20.654,20.1893,20.3787,54672.0],["2009-09-16",19.6041,20.1893,19.0361,19.7762,209857.0],["2009-09-17",19.6386,19.9139,18.9157,19.3287,123753.0],["2009-09-18",19.3115,19.8795,19.3115,19.7935,175694.0],["2009-09-21",19.4836,19.6902,19.105,19.6558,65827.0],["2009-09-22",19.759,19.7935,19.3804,19.5181,64026.0],["2009-09-23",19.5009,19.6386,18.9673,19.0189,85872.0],["2009-09-24",19.0361,19.191,17.401,17.7281,198063.0],["2009-09-25",17.7453,17.9174,17.4182,17.9002,57984.0],["2009-09-28",17.969,18.4854,17.6076,18.4682,65362.0],["2009-09-29",18.3477,18.864,18.1239,18.5542,94994.0],["2009-09-30",18.5886,18.5886,17.883,18.296,50663.0],["2009-10-01",18.1756,18.3133,17.7108,17.7108,126251.0],["2009-10-02",17.3838,18.0034,17.3838,17.7453,74833.0],["2009-10-05",17.9002,18.4509,17.5904,18.4337,198353.0],["2009-10-06",18.537,19.5353,18.5026,19.2083,111203.0],["2009-10-07",19.0706,19.432,18.9501,19.0361,56415.0],["2009-10-08",19.2427,20.0344,18.9673,19.6902,54382.0],["2009-10-09",19.6213,20.0516,19.5525,19.8279,56938.0],["2009-10-12",20.0516,20.3959,19.8967,20.2582,52116.0],["2009-10-13",20.2582,20.4475,19.8623,20.3442,48746.0],["2009-10-14",20.5852,20.7229,19.9828,20.7229,79829.0],["2009-10-15",20.4475,20.7573,20.3442,20.654,85698.0],["2009-10-16",19.9828,20.241,19.4492,20.1377,126774.0],["2009-10-19",20.2926,21.4458,19.8623,20.8778,170988.0],["2009-10-20",20.8606,20.8606,20.241,20.7401,58100.0],["2009-10-21",20.6885,21.3081,20.2754,20.3614,56822.0],["2009-10-22",20.3442,21.2392,20.2582,21.0499,116607.0],["2009-10-23",21.0671,21.0671,20.4819,20.6368,133746.0],["2009-10-26",20.7229,20.9294,20.1893,20.3442,120325.0],["2009-10-27",20.3787,21.0155,20.2065,20.654,74600.0],["2009-10-28",20.6713,20.8434,19.432,19.5181,119570.0],["2009-10-29",19.8279,20.1721,19.3287,20.0688,105684.0],["2009-10-30",19.9484,20.2582,18.6919,18.7263,255059.0],["2009-11-02",18.9329,19.105,18.1583,18.7435,81050.0],["2009-11-03",18.6403,19.9312,18.5198,19.8623,177960.0],["2009-11-04",20.1549,20.3787,19.5181,19.6041,89648.0],["2009-11-05",19.7935,20.8778,19.7935,20.809,112714.0],["2009-11-06",20.6024,21.1876,20.4303,20.7229,24925.0],["2009-11-09",20.9639,21.7384,20.7401,21.5146,50838.0],["2009-11-10",21.4114,22.031,20.9983,21.3769,47700.0],["2009-11-11",21.6523,21.9621,21.1015,21.3769,35383.0],["2009-11-12",21.2392,21.5146,20.8434,20.895,49385.0],["2009-11-13",21.0327,21.3081,20.4647,20.6196,45609.0],["2009-11-16",20.809,22.031,20.809,21.5146,89765.0],["2009-11-17",21.4974,21.5318,20.9811,21.2392,129737.0],["2009-11-18",21.5146,21.6007,20.654,20.895,50489.0],["2009-11-19",20.7573,20.7745,19.8795,20.241,52116.0],["2009-11-20",20.0861,20.809,20.0861,20.7917,52232.0],["2009-11-23",21.2048,21.6867,21.1704,21.3941,50605.0],["2009-11-24",21.3597,21.5146,20.9466,21.4974,59436.0],["2009-11-25",21.5663,21.7556,21.1015,21.136,32245.0],["2009-11-27",20.2926,21.0843,20.2754,20.4647,30967.0],["2009-11-30",20.3614,21.5318,19.7762,21.3769,115793.0],["2009-12-01",21.6179,22.0482,21.2565,21.4974,71695.0],["2009-12-02",21.5663,21.9277,21.2392,21.5663,53801.0],["2009-12-03",21.7212,21.9449,21.3425,21.3941,45783.0],["2009-12-04",21.8417,22.4268,21.463,21.9621,192543.0],["2009-12-07",22.1687,23.6317,22.117,23.4596,128866.0],["2009-12-08",23.167,23.9415,22.9948,23.0465,85988.0],["2009-12-09",22.3752,22.6162,21.0843,21.1876,126542.0],["2009-12-10",21.3597,21.8244,21.1015,21.3081,105800.0],["2009-12-11",21.3941,21.4802,20.6024,21.4802,133514.0],["2009-12-14",21.5835,22.117,21.3425,21.9793,33582.0],["2009-12-15",21.9793,22.7539,21.8417,22.1859,55021.0],["2009-12-16",22.4785,22.4785,21.4458,21.704,98944.0],["2009-12-17",21.5663,21.7728,21.1704,21.5491,64317.0],["2009-12-18",21.8417,22.2892,21.4286,22.2892,95342.0],["2009-12-21",22.3408,22.4957,21.5146,21.8761,89125.0],["2009-12-22",22.1343,22.1343,21.3253,21.79,101966.0],["2009-12-23",21.9966,22.1515,21.7384,21.8589,106730.0],["2009-12-24",21.8933,21.8933,21.5146,21.7212,13305.0],["2009-12-28",21.7556,21.7556,21.3597,21.4974,63097.0],["2009-12-29",21.4974,21.6007,21.2048,21.4802,36661.0],["2009-12-30",21.2737,21.3425,20.6368,20.8434,105858.0],["2009-12-31",20.8262,21.1188,20.6368,20.7229,40612.0],["2010-01-04",21.0671,21.3425,20.8778,21.3081,79307.0],["2010-01-05",21.3081,21.3425,20.6368,20.654,261043.0],["2010-01-06",20.5852,20.7057,20.1549,20.2582,147225.0],["2010-01-07",20.1205,20.895,20.0516,20.895,74078.0],["2010-01-08",20.7057,21.222,20.7057,21.0671,40205.0],["2010-01-11",21.1704,21.2565,20.809,21.1188,44505.0],["2010-01-12",20.8778,21.0499,20.6713,20.7917,25796.0],["2010-01-13",20.6713,20.9983,20.327,20.7229,48746.0],["2010-01-14",20.654,21.1188,20.654,21.0155,77389.0],["2010-01-15",21.1188,21.1188,20.7401,21.1015,89067.0],["2010-01-19",21.2392,21.4458,20.9466,21.3941,165992.0],["2010-01-20",21.0843,21.0843,20.6024,20.9294,106846.0],["2010-01-21",20.9122,20.9983,20.1549,20.1893,100048.0],["2010-01-22",20.1721,20.5508,19.9484,20.1033,84594.0],["2010-01-25",20.2926,20.2926,19.8279,20.1893,235247.0],["2010-01-26",20.0516,20.2065,19.5525,19.9484,66002.0],["2010-01-27",19.8279,20.5852,19.5009,20.4819,71579.0],["2010-01-28",20.5164,20.5508,19.6041,19.9484,63213.0],["2010-01-29",20.1033,20.327,19.2771,19.3976,58216.0],["2010-02-01",19.3976,19.8451,19.1394,19.7246,66873.0],["2010-02-02",19.6902,19.9139,19.1738,19.2083,124915.0],["2010-02-03",19.4148,19.5697,18.9501,19.2771,53336.0],["2010-02-04",19.1394,19.191,18.537,18.6059,76111.0],["2010-02-05",18.6059,18.6059,17.969,18.4854,66757.0],["2010-02-08",18.4854,18.6919,18.1411,18.4165,64491.0],["2010-02-09",18.6747,18.7091,18.2788,18.5198,117246.0],["2010-02-10",18.3649,19.2255,18.3649,19.1566,118117.0],["2010-02-11",19.0189,19.7935,18.8296,19.7246,52522.0],["2010-02-12",19.432,20.0172,19.1738,20.0172,63445.0],["2010-02-16",20.0516,20.9466,19.9484,20.9294,75588.0],["2010-02-17",20.9983,21.0499,20.2754,20.4475,87034.0],["2010-02-18",19.3976,19.9656,19.2771,19.5353,238907.0],["2010-02-19",19.5353,20.0172,19.4664,19.7246,106788.0],["2010-02-22",19.8967,20.0,19.432,19.673,124741.0],["2010-02-23",19.6902,19.8279,19.2771,19.3115,103650.0],["2010-02-24",19.2943,19.5353,19.0534,19.3287,86860.0],["2010-02-25",18.9845,20.0688,18.5542,19.8451,80991.0],["2010-02-26",19.8107,19.8967,19.432,19.5009,36254.0],["2010-03-01",19.5697,20.3098,19.5697,20.2926,106962.0],["2010-03-02",19.4492,20.2238,19.4492,19.9656,115677.0],["2010-03-03",19.9484,20.3614,19.7246,19.9484,101675.0],["2010-03-04",19.9656,20.1377,19.105,19.6213,113702.0],["2010-03-05",19.673,20.2065,19.673,20.1033,60598.0],["2010-03-08",20.0516,20.1549,19.7762,19.8795,41367.0],["2010-03-09",19.8623,20.0,19.6386,19.8451,40612.0],["2010-03-10",19.9139,19.9312,19.2599,19.4664,84187.0],["2010-03-11",19.2427,19.6213,19.0878,19.4148,137755.0],["2010-03-12",19.4148,19.6902,19.2427,19.6213,78784.0],["2010-03-15",19.5181,19.673,19.2255,19.5009,97724.0],["2010-03-16",19.5181,19.7418,19.0534,19.5009,75181.0],["2010-03-17",19.5353,19.8279,19.2771,19.759,105452.0],["2010-03-18",19.7074,19.9139,19.5697,19.5697,30328.0],["2010-03-19",19.1222,19.7074,18.9501,19.1222,89125.0],["2010-03-22",19.0361,19.3804,18.8812,19.3632,71056.0],["2010-03-23",19.3115,20.0172,19.0534,19.9656,96620.0],["2010-03-24",19.9139,20.4819,19.7246,20.3787,217352.0],["2010-03-25",20.4819,20.5336,20.0516,20.0516,87963.0],["2010-03-26",20.0861,20.3787,19.9828,20.0861,67106.0],["2010-03-29",20.2754,20.4475,20.1549,20.3959,63736.0],["2010-03-30",20.3787,20.654,20.327,20.568,144204.0],["2010-03-31",20.4131,20.7401,20.241,20.2582,95052.0],["2010-04-01",20.3614,20.5164,19.7762,19.9312,88138.0],["2010-04-05",20.0688,20.6024,19.9484,20.6024,80759.0],["2010-04-06",20.4819,20.8434,20.3959,20.8262,132584.0],["2010-04-07",20.7401,20.7401,20.0,20.3442,215609.0],["2010-04-08",20.2065,20.8262,20.1033,20.7057,83838.0],["2010-04-09",20.7057,20.809,20.327,20.7745,154604.0],["2010-04-12",20.8262,20.8262,20.6196,20.809,84884.0],["2010-04-13",20.7401,20.8606,20.5336,20.6024,107311.0],["2010-04-14",20.7745,21.6007,20.7057,21.4286,155069.0],["2010-04-15",21.5146,22.0654,21.4802,22.031,57461.0],["2010-04-16",21.9793,22.0826,21.4286,21.9621,89648.0],["2010-04-19",21.8244,22.1687,21.6695,21.8417,119395.0],["2010-04-20",21.9105,22.2892,21.8589,22.2203,61586.0],["2010-04-21",22.2203,22.7194,22.2203,22.7194,56125.0],["2010-04-22",22.4441,23.2702,22.3064,23.2702,75123.0],["2010-04-23",23.2874,23.7866,23.2014,23.6489,74717.0],["2010-04-26",23.58,24.0448,23.58,23.9415,72102.0],["2010-04-27",23.9071,24.0103,23.0293,23.1842,105684.0],["2010-04-28",23.2702,23.6145,23.2014,23.3219,67106.0],["2010-04-29",23.4423,23.8382,23.3046,23.5284,66292.0],["2010-04-30",23.7694,23.7694,22.4441,22.4613,90578.0],["2010-05-03",22.8055,23.58,22.599,23.5284,77389.0],["2010-05-04",23.0981,23.1325,22.3924,22.7022,91798.0],["2010-05-05",22.2892,22.7711,21.9966,22.5129,68209.0],["2010-05-06",22.4096,22.8227,20.2238,21.3769,107950.0],["2010-05-07",21.3081,22.0482,20.9294,21.3253,151757.0],["2010-05-10",21.7728,22.6506,21.7728,22.358,121661.0],["2010-05-11",22.117,22.7883,22.0998,22.6162,107427.0],["2010-05-12",22.685,23.7005,22.3064,23.2186,113992.0],["2010-05-13",23.0637,23.4596,22.8399,23.167,46771.0],["2010-05-14",22.9088,22.9088,21.9621,22.3752,91275.0],["2010-05-17",22.4785,22.7367,21.7728,22.2547,81398.0],["2010-05-18",22.6162,22.8571,21.6867,21.79,89242.0],["2010-05-19",21.6523,22.117,21.1188,21.4114,88835.0],["2010-05-20",20.9122,20.9466,20.0172,20.0861,197308.0],["2010-05-21",19.7762,20.4647,19.673,20.1549,115096.0],["2010-05-24",20.1205,20.5508,20.0172,20.1721,90636.0],["2010-05-25",19.5181,19.9828,19.1394,19.6041,184526.0],["2010-05-26",19.7074,20.3614,19.7074,20.1721,179878.0],["2010-05-27",20.6885,20.9294,20.327,20.9294,101791.0],["2010-05-28",20.809,21.0327,20.3098,20.5336,65827.0],["2010-06-01",20.2754,20.7745,19.7762,19.7762,80469.0],["2010-06-02",19.8795,20.4991,19.6213,20.4991,63852.0],["2010-06-03",20.4991,20.809,20.1377,20.4647,54265.0],["2010-06-04",19.8795,19.8795,18.9329,18.9673,127007.0],["2010-06-07",19.0189,19.5353,18.6575,18.7263,101443.0],["2010-06-08",19.6041,19.8107,18.5542,18.9329,95168.0],["2010-06-09",19.1566,19.8279,18.9329,19.105,57170.0],["2010-06-10",19.5009,19.8623,19.3976,19.7762,62864.0],["2010-06-11",19.5697,20.1893,19.4492,20.1893,48223.0],["2010-06-14",20.327,20.6885,19.7935,19.8795,51360.0],["2010-06-15",19.9484,20.6368,19.8623,20.5508,88951.0],["2010-06-16",20.3098,20.6368,20.2238,20.4647,53626.0],["2010-06-17",20.5164,20.7229,20.1893,20.3787,38578.0],["2010-06-18",20.3614,20.5852,20.1893,20.3614,87441.0],["2010-06-21",20.7057,21.0327,20.2926,20.4819,42529.0],["2010-06-22",20.4991,21.0155,20.1377,20.1893,81514.0],["2010-06-23",20.1033,20.1377,19.5525,19.7418,87905.0],["2010-06-24",19.5353,19.8967,19.2943,19.3632,78958.0],["2010-06-25",19.5009,19.9484,18.9501,19.4492,446789.0],["2010-06-28",19.5009,19.8107,19.3115,19.4148,90636.0],["2010-06-29",18.9673,18.9673,18.0723,18.2788,136128.0],["2010-06-30",18.296,18.5198,17.8141,17.9174,97259.0],["2010-07-01",18.0207,18.3133,17.2117,17.7281,70766.0],["2010-07-02",17.8141,18.1067,17.5732,17.6592,59320.0],["2010-07-06",17.9346,18.3305,17.9002,18.21,175404.0],["2010-07-07",18.3477,18.5886,18.0723,18.5714,108589.0],["2010-07-08",18.778,18.778,18.2616,18.4337,380846.0],["2010-07-09",18.3649,18.5198,18.21,18.4165,139556.0],["2010-07-12",18.3133,18.3477,17.6936,18.0379,85465.0],["2010-07-13",18.2616,18.8296,18.1411,18.7091,262786.0],["2010-07-14",18.6747,18.778,18.2444,18.7435,174649.0],["2010-07-15",18.778,18.8812,18.2444,18.5714,52581.0],["2010-07-16",18.3649,18.4509,17.8313,17.9002,128633.0],["2010-07-19",18.0207,18.1583,17.5043,17.9862,37184.0],["2010-07-20",17.6592,18.3133,17.5904,18.2788,49443.0],["2010-07-21",18.4509,18.7952,18.2788,18.5714,109228.0],["2010-07-22",18.9157,19.432,18.8468,19.3976,60947.0],["2010-07-23",19.2427,20.1893,19.0017,20.1549,89823.0],["2010-07-26",20.2926,20.7057,20.1549,20.5164,68907.0],["2010-07-27",20.7057,20.7917,20.0344,20.0688,46887.0],["2010-07-28",19.9828,20.7401,19.6386,19.8451,43459.0],["2010-07-29",20.2065,21.8244,20.2065,21.4974,131538.0],["2010-07-30",21.2048,22.4096,21.1876,22.2892,108473.0],["2010-08-02",22.5473,22.9776,22.0482,22.3924,76750.0],["2010-08-03",22.358,22.7539,21.8244,22.2547,58739.0],["2010-08-04",22.4268,22.7883,22.3236,22.7367,46654.0],["2010-08-05",22.5129,22.7883,22.3236,22.4613,32710.0],["2010-08-06",22.1687,22.6506,21.9105,22.3924,111842.0],["2010-08-09",22.5473,22.8399,22.2375,22.7883,57984.0],["2010-08-10",22.4785,22.599,22.2031,22.3924,72974.0],["2010-08-11",21.8933,21.8933,20.9122,21.0843,136361.0],["2010-08-12",20.5508,21.3941,20.5508,21.1015,80236.0],["2010-08-13",21.2048,21.9966,21.2048,21.3253,73032.0],["2010-08-16",21.2392,21.8933,21.0155,21.7212,55253.0],["2010-08-17",22.031,22.8571,22.0138,22.6162,87673.0],["2010-08-18",22.4957,22.6162,22.2892,22.4957,86511.0],["2010-08-19",22.3236,22.5818,21.6695,21.6867,77389.0],["2010-08-20",21.6351,22.117,21.2909,21.7728,73555.0],["2010-08-23",21.8933,21.9449,21.3425,21.5146,73322.0],["2010-08-24",21.1015,21.6695,20.8434,21.3769,53626.0],["2010-08-25",21.2392,21.5835,20.5336,21.5318,120848.0],["2010-08-26",21.6523,21.9621,21.4286,21.5491,61063.0],["2010-08-27",21.7728,22.4957,21.4802,22.4613,52406.0],["2010-08-30",22.2719,22.3924,21.5491,21.5663,36022.0],["2010-08-31",21.5491,21.8761,21.1532,21.4974,50663.0],["2010-09-01",21.9105,22.9088,21.9105,22.8744,60831.0],["2010-09-02",22.7539,23.253,22.5129,23.1842,48514.0],["2010-09-03",23.5112,23.6833,23.1153,23.6317,47584.0],["2010-09-07",23.5112,23.5112,23.012,23.1153,37416.0],["2010-09-08",23.1842,23.7694,23.0981,23.6661,51883.0],["2010-09-09",23.9759,24.0964,23.3735,23.6489,56008.0],["2010-09-10",23.7866,24.062,23.4596,23.4768,49792.0],["2010-09-13",23.821,24.5439,23.5628,24.4062,123114.0],["2010-09-14",24.3718,24.8021,23.9071,24.3029,60540.0],["2010-09-15",24.148,24.6816,23.8038,24.5267,25506.0],["2010-09-16",24.4062,24.4923,23.7177,24.0103,39973.0],["2010-09-17",24.1997,24.2341,23.5972,23.9243,77157.0],["2010-09-20",23.9759,24.3373,23.6489,24.1652,86395.0],["2010-09-21",24.148,24.2513,23.9071,23.9415,63038.0],["2010-09-22",23.8382,24.0964,23.5456,23.6833,51244.0],["2010-09-23",23.494,23.8898,23.2186,23.7694,100571.0],["2010-09-24",24.1652,25.0947,24.0964,25.043,69023.0],["2010-09-27",25.0602,25.1635,24.6299,24.9225,31897.0],["2010-09-28",25.0602,25.3528,24.2341,25.2668,51360.0],["2010-09-29",25.0947,25.7659,24.9398,25.5766,65188.0],["2010-09-30",25.8692,26.1102,25.1291,25.5938,51709.0],["2010-10-01",25.8692,25.9552,25.3356,25.852,29805.0],["2010-10-04",25.8176,25.9208,24.8881,25.2668,40031.0],["2010-10-05",25.6454,26.5577,25.4045,26.3167,49850.0],["2010-10-06",26.1102,26.5921,25.938,26.2823,39276.0],["2010-10-07",26.506,26.747,26.1446,26.3511,32943.0],["2010-10-08",26.3511,27.0912,26.0757,26.7986,35732.0],["2010-10-11",26.8158,27.0224,26.6609,26.8503,31432.0],["2010-10-12",26.6781,26.6781,25.9725,26.4028,32478.0],["2010-10-13",26.5232,27.3494,26.3855,26.988,48049.0],["2010-10-14",27.3666,27.4355,26.6781,27.0052,50721.0],["2010-10-15",27.3838,27.401,26.6609,27.1084,64723.0],["2010-10-18",27.2117,27.401,26.9191,27.0224,90752.0],["2010-10-19",26.5404,27.0224,26.0757,26.3683,48165.0],["2010-10-20",26.5577,26.9707,26.2823,26.6609,27946.0],["2010-10-21",26.8675,27.5387,26.2823,27.074,73903.0],["2010-10-22",27.2461,27.3838,26.9019,27.2633,58274.0],["2010-10-25",27.5387,27.969,27.3838,27.6248,53452.0],["2010-10-26",27.4527,27.7453,27.2117,27.3322,28992.0],["2010-10-27",27.074,27.2633,26.3511,27.1773,57170.0],["2010-10-28",27.4527,27.7108,27.1084,27.5732,78261.0],["2010-10-29",27.4182,28.1928,27.2978,27.6592,60947.0],["2010-11-01",27.8657,28.3649,27.3666,27.7108,69894.0],["2010-11-02",28.1067,28.5542,27.883,28.4854,53917.0],["2010-11-03",28.4854,28.5026,27.6248,28.4854,56008.0],["2010-11-04",29.191,29.3804,28.6919,28.8296,91566.0],["2010-11-05",28.7952,29.0189,28.5026,28.9501,78784.0],["2010-11-08",28.7952,29.5009,28.7952,29.2083,93309.0],["2010-11-09",29.3115,29.3804,28.3305,28.6575,48397.0],["2010-11-10",28.7091,28.8468,28.5026,28.8468,79132.0],["2010-11-11",28.4165,28.8468,28.3133,28.7952,119686.0],["2010-11-12",28.4682,28.7263,28.0723,28.21,48688.0],["2010-11-15",28.3477,29.105,28.2272,28.6747,38230.0],["2010-11-16",28.3477,28.3649,27.8485,28.1583,77796.0],["2010-11-17",28.2444,28.3305,28.0551,28.296,26610.0],["2010-11-18",28.7263,29.3976,28.5026,29.1222,90578.0],["2010-11-19",29.1566,29.432,29.0706,29.191,83664.0],["2010-11-22",29.0878,29.3976,28.8985,29.2599,56299.0],["2010-11-23",28.8468,29.3287,28.6919,29.2599,67106.0],["2010-11-24",29.6386,30.1205,29.4664,29.8451,67338.0],["2010-11-26",29.5697,29.9828,29.3976,29.7246,15571.0],["2010-11-29",29.432,29.432,28.778,29.2427,73438.0],["2010-11-30",28.864,29.3115,28.6403,29.0534,196204.0],["2010-12-01",29.5353,29.7762,29.0706,29.2943,95168.0],["2010-12-02",29.2943,29.7074,29.2427,29.6386,80759.0],["2010-12-03",29.4836,29.7762,29.346,29.6558,46945.0],["2010-12-06",29.5697,30.0172,29.432,29.8451,72625.0],["2010-12-07",30.1721,30.3098,29.7762,30.0,131132.0],["2010-12-08",30.1033,30.5336,29.9828,30.327,37242.0],["2010-12-09",30.6024,30.7917,30.2926,30.568,39043.0],["2010-12-10",30.7057,31.3941,30.6024,31.2392,56996.0],["2010-12-13",31.5663,31.5663,31.0155,31.1532,86569.0],["2010-12-14",31.2737,31.6351,31.222,31.5491,44911.0],["2010-12-15",31.5491,32.3408,31.3253,31.4974,69546.0],["2010-12-16",31.6867,32.0654,31.3597,32.0482,61760.0],["2010-12-17",32.117,32.117,31.463,31.8933,75995.0],["2010-12-20",31.1876,32.3408,31.1876,31.9277,54033.0],["2010-12-21",32.2203,32.7711,32.2203,32.5301,47816.0],["2010-12-22",32.5818,32.7022,32.2031,32.4268,27539.0],["2010-12-23",32.4096,32.6334,32.117,32.1343,24518.0],["2010-12-27",32.0998,32.3064,31.9966,32.2892,22369.0],["2010-12-28",32.4096,32.4957,31.8072,31.9621,28295.0],["2010-12-29",31.9966,31.9966,31.3253,31.6007,44447.0],["2010-12-30",31.5146,31.9277,31.4458,31.6695,29573.0],["2010-12-31",31.5318,32.0998,31.4114,31.6867,52639.0],["2011-01-03",32.0482,32.9604,32.031,32.2719,59785.0],["2011-01-04",32.3752,32.4785,31.1188,31.704,60192.0],["2011-01-05",31.4286,32.031,30.9639,31.5491,59088.0],["2011-01-06",31.4974,31.4974,30.895,31.2737,61470.0],["2011-01-07",31.3253,31.7212,30.6196,31.3425,39043.0],["2011-01-10",31.1532,31.9793,30.9122,31.704,40089.0],["2011-01-11",31.8589,32.5301,31.8589,32.4096,34976.0],["2011-01-12",32.7883,32.926,32.4613,32.7022,37591.0],["2011-01-13",32.7367,32.8571,32.0826,32.3924,25448.0],["2011-01-14",32.5301,32.9776,32.2719,32.7711,54672.0],["2011-01-18",32.6334,32.685,32.358,32.5645,25157.0],["2011-01-19",32.4785,32.4785,31.2392,31.4802,63968.0],["2011-01-20",31.3081,31.5146,30.9639,31.4114,83315.0],["2011-01-21",31.6007,31.7384,31.3253,31.3769,46596.0],["2011-01-24",31.4114,31.6695,31.0499,31.4114,64665.0],["2011-01-25",31.2565,31.5663,31.0327,31.5318,73380.0],["2011-01-26",31.6007,33.2874,31.5663,32.7194,108821.0],["2011-01-27",32.7194,33.0293,32.2547,32.4957,37765.0],["2011-01-28",32.4268,32.4613,31.0843,31.2909,82793.0],["2011-01-31",31.4802,32.3408,31.2392,32.0826,59785.0],["2011-02-01",32.3064,32.8916,31.8589,32.8227,48688.0],["2011-02-02",32.6162,32.926,32.1859,32.3752,32071.0],["2011-02-03",32.2719,32.3064,31.6867,32.031,39276.0],["2011-02-04",31.9793,32.0654,31.463,31.79,44098.0],["2011-02-07",31.79,32.7022,31.79,32.5129,53045.0],["2011-02-08",32.4441,32.5818,32.0138,32.4441,40263.0],["2011-02-09",32.2203,32.4785,31.9105,32.3064,105161.0],["2011-02-10",32.1515,32.5818,31.8933,32.358,32420.0],["2011-02-11",32.1515,32.8916,32.0826,32.7539,41309.0],["2011-02-14",32.8399,32.8571,32.4785,32.5301,33233.0],["2011-02-15",36.3683,37.6076,35.284,35.8003,262612.0],["2011-02-16",37.8657,39.5869,36.6781,37.7281,248203.0],["2011-02-17",37.9174,38.9329,37.9002,38.4854,129505.0],["2011-02-18",38.5542,38.8296,38.3133,38.7263,91043.0],["2011-02-22",38.4682,39.4148,38.2788,38.7091,153616.0],["2011-02-23",38.6231,38.6231,37.074,37.2289,70708.0],["2011-02-24",37.4182,37.8657,36.747,37.4699,85349.0],["2011-02-25",37.4699,38.0895,37.4699,37.969,76692.0],["2011-02-28",38.296,38.7952,37.9518,38.1756,98363.0],["2011-03-01",38.2444,38.4165,37.7625,38.0034,205267.0],["2011-03-02",37.883,38.2616,37.6592,37.969,55660.0],["2011-03-03",37.9518,39.2083,37.9518,39.0706,76983.0],["2011-03-04",38.4509,38.7091,37.3494,37.8485,76750.0],["2011-03-07",37.9862,37.9862,36.747,37.0912,72276.0],["2011-03-08",37.1256,38.0895,36.5577,37.5043,39740.0],["2011-03-09",37.5043,37.7108,37.0912,37.5043,40031.0],["2011-03-10",37.0052,37.0052,35.8176,36.0757,98828.0],["2011-03-11",35.8003,36.1962,35.1807,35.7831,63213.0],["2011-03-14",35.1291,36.0069,34.8021,35.8348,94354.0],["2011-03-15",34.389,36.0757,34.2857,35.6627,85698.0],["2011-03-16",35.4217,35.8003,34.6816,35.1463,76692.0],["2011-03-17",35.7659,36.0241,35.4045,35.5594,48397.0],["2011-03-18",35.9552,36.9191,35.8348,36.6093,97550.0],["2011-03-21",37.2117,37.6936,36.9707,37.3666,61993.0],["2011-03-22",37.3666,37.5215,37.1256,37.3494,37358.0],["2011-03-23",37.1945,37.3494,36.5404,36.9191,49153.0],["2011-03-24",37.2117,37.6592,36.6954,37.5732,108008.0],["2011-03-25",37.7453,39.0878,37.6936,38.9845,99642.0],["2011-03-28",39.2083,39.2943,38.864,39.0017,71173.0],["2011-03-29",38.9673,39.2771,38.7435,39.2083,58042.0],["2011-03-30",39.3115,39.5525,39.2427,39.4148,63329.0],["2011-03-31",39.2083,39.6558,39.2083,39.5009,53336.0],["2011-04-01",39.9139,40.4475,39.9139,40.3787,48223.0],["2011-04-04",39.5697,40.1721,39.3632,39.7074,76343.0],["2011-04-05",39.7074,40.3098,39.2943,39.9828,45318.0],["2011-04-06",40.1721,40.3787,39.1394,39.6041,43866.0],["2011-04-07",39.5181,40.0344,38.7608,39.2427,60075.0],["2011-04-08",39.5353,39.6902,38.2788,38.5542,39682.0],["2011-04-11",38.5886,38.6403,37.7625,38.0895,46829.0],["2011-04-12",37.7625,37.9346,37.2117,37.3494,44737.0],["2011-04-13",37.5904,37.8313,36.8675,37.401,33698.0],["2011-04-14",36.988,37.2117,36.7642,36.9019,44911.0],["2011-04-15",36.747,37.6936,36.3855,37.6248,67628.0],["2011-04-18",37.1256,37.1945,36.0069,36.6437,37068.0],["2011-04-19",36.7642,36.8158,36.2478,36.6437,45376.0],["2011-04-20",37.315,37.642,37.2633,37.4871,25390.0],["2011-04-21",37.7969,38.1583,37.3838,37.969,45899.0],["2011-04-25",37.883,38.0551,37.4182,37.9518,38869.0],["2011-04-26",38.1067,38.8296,37.9174,38.3821,41251.0],["2011-04-27",38.3821,38.3821,37.4699,38.0034,47410.0],["2011-04-28",37.8657,37.9346,37.2461,37.6592,27075.0],["2011-04-29",37.642,37.9002,37.5732,37.6076,34860.0],["2011-05-02",37.8485,37.9862,37.0224,37.0224,65072.0],["2011-05-03",38.7263,38.7263,35.2324,35.8864,136535.0],["2011-05-04",35.938,36.3167,35.3184,36.1274,100513.0],["2011-05-05",35.9725,36.9191,35.7831,36.1446,86104.0],["2011-05-06",36.7298,36.988,36.0413,36.1618,69952.0],["2011-05-09",36.1962,36.988,35.9208,36.8847,46480.0],["2011-05-10",37.0052,38.9673,37.0052,38.6059,115619.0],["2011-05-11",38.5542,38.6919,38.0379,38.1411,100920.0],["2011-05-12",37.7969,38.537,37.4527,38.296,51709.0],["2011-05-13",38.296,38.296,37.8141,37.969,79016.0],["2011-05-16",37.7281,37.9174,36.8503,36.8847,44214.0],["2011-05-17",36.6093,36.8158,36.2306,36.5577,75065.0],["2011-05-18",36.7126,37.3494,36.506,37.2806,48165.0],["2011-05-19",37.5559,37.5904,36.5404,37.2978,46945.0],["2011-05-20",37.0912,37.0912,35.9552,36.4888,71870.0],["2011-05-23",35.6627,35.8348,35.2151,35.8003,64898.0],["2011-05-24",35.852,36.3339,35.4733,35.938,75879.0],["2011-05-25",35.7487,36.7986,35.6627,36.6265,75472.0],["2011-05-26",36.506,37.5732,36.4028,37.3322,66292.0],["2011-05-27",37.5387,37.9002,37.1601,37.8657,80410.0],["2011-05-31",38.2616,38.8124,37.7797,38.778,103883.0],["2011-06-01",38.5886,39.3976,37.2461,37.3322,125670.0],["2011-06-02",37.4699,38.1067,37.4182,37.7625,42820.0],["2011-06-03",37.2117,37.969,36.8675,37.6764,68442.0],["2011-06-06",37.6592,38.0379,37.4871,37.6764,82851.0],["2011-06-07",38.0034,38.6059,37.7281,38.2272,69836.0],["2011-06-08",38.1756,39.8279,37.9002,39.3115,184642.0],["2011-06-09",39.6386,41.1015,39.5869,40.4819,151176.0],["2011-06-10",40.3787,41.3081,39.5525,39.8279,206778.0],["2011-06-13",39.8795,40.0861,38.8124,38.8985,128110.0],["2011-06-14",39.2599,39.7762,39.1566,39.6902,180168.0],["2011-06-15",39.2083,39.5009,38.6231,38.8468,98305.0],["2011-06-16",38.9501,39.9656,38.778,39.5869,69430.0],["2011-06-17",39.8451,41.0155,39.6041,39.9312,178774.0],["2011-06-20",39.7935,40.3098,39.3976,39.9828,48514.0],["2011-06-21",39.9484,40.9466,39.9484,40.6885,91043.0],["2011-06-22",40.3959,40.8778,40.0516,40.1033,63271.0],["2011-06-23",39.5869,40.7401,38.8468,40.6885,54788.0],["2011-06-24",40.8434,40.9811,39.673,40.2065,121778.0],["2011-06-27",40.1205,40.8778,39.7418,40.5508,50838.0],["2011-06-28",40.7057,42.1687,40.7057,42.1687,82095.0],["2011-06-29",42.2719,43.1497,41.7212,42.6162,69488.0],["2011-06-30",42.8055,43.1497,42.599,42.685,114108.0],["2011-07-01",42.8399,43.6145,42.7194,43.5112,95110.0],["2011-07-05",43.5112,44.7504,43.5112,44.475,116084.0],["2011-07-06",44.3373,44.6472,44.148,44.4923,50896.0],["2011-07-07",44.8537,45.1979,44.4406,44.7849,100745.0],["2011-07-08",44.1136,45.1635,44.1136,45.0775,71056.0],["2011-07-11",44.475,44.7849,43.8554,44.1997,104929.0],["2011-07-12",43.7866,44.1308,43.4251,43.6145,71173.0],["2011-07-13",43.8726,44.5439,43.7177,44.0448,124857.0],["2011-07-14",44.1136,44.4406,42.8744,43.1842,40496.0],["2011-07-15",43.4251,43.7522,42.9432,43.5112,50431.0],["2011-07-18",43.3563,43.5972,42.7711,43.4596,74194.0],["2011-07-19",43.9931,45.1463,43.9415,44.9914,71870.0],["2011-07-20",45.1119,45.3528,44.3201,44.5267,42762.0],["2011-07-21",44.716,45.8864,44.4062,45.0086,94296.0],["2011-07-22",45.0775,45.1807,44.148,44.6816,26842.0],["2011-07-25",43.9931,44.9398,43.8726,44.7332,58390.0],["2011-07-26",44.8365,44.8537,43.0465,43.5456,106846.0],["2011-07-27",43.1842,43.1842,41.7728,42.3752,179180.0],["2011-07-28",42.3064,42.4613,41.1015,41.4286,141648.0],["2011-07-29",45.043,47.8657,44.062,46.5921,311590.0],["2011-08-01",47.2978,48.7435,46.9191,48.1411,205674.0],["2011-08-02",47.7281,49.4837,47.1945,47.2289,153791.0],["2011-08-03",47.1945,47.5732,45.0258,46.9019,108589.0],["2011-08-04",46.2651,46.2651,43.253,43.3046,177147.0],["2011-08-05",43.9759,43.9759,40.7573,42.685,141996.0],["2011-08-08",42.6678,44.0964,40.2754,40.4475,328323.0],["2011-08-09",41.7212,43.3907,39.2083,43.3391,371898.0],["2011-08-10",42.4957,43.7177,41.6351,42.4785,225893.0],["2011-08-11",42.7022,44.3201,42.5473,43.7866,217236.0],["2011-08-12",44.3029,44.4062,42.9432,43.7177,103709.0],["2011-08-15",42.926,43.9931,42.6162,43.1842,162564.0],["2011-08-16",42.599,43.3046,41.5146,42.031,311184.0],["2011-08-17",42.2547,42.7194,41.5146,41.9105,89706.0],["2011-08-18",40.4131,40.4991,37.9862,38.2444,168083.0],["2011-08-19",37.2117,38.6575,36.747,37.2633,146296.0],["2011-08-22",38.3649,38.537,37.2633,37.6076,90636.0],["2011-08-23",37.7969,40.1377,37.6936,39.9312,117536.0],["2011-08-24",39.759,41.6351,39.6213,41.4114,87731.0],["2011-08-25",41.8244,42.1343,39.1222,39.2255,65944.0],["2011-08-26",38.9329,41.2565,38.3477,41.0843,103360.0],["2011-08-29",41.5835,42.3924,41.5835,42.1515,87150.0],["2011-08-30",41.9966,43.3735,41.5491,43.1153,83083.0],["2011-08-31",43.3735,44.0448,42.358,43.167,87324.0],["2011-09-01",43.3046,44.5611,42.6334,42.7711,113585.0],["2011-09-02",41.9105,42.3752,40.0172,40.2582,75240.0],["2011-09-06",39.0534,40.1549,38.7263,39.4148,184816.0],["2011-09-07",40.1549,42.2547,39.9312,41.6867,291778.0],["2011-09-08",41.3425,41.7728,39.8795,40.3442,90578.0],["2011-09-09",39.8623,40.4819,39.3287,39.6558,131655.0],["2011-09-12",38.21,38.2444,34.6127,36.2478,1296502.0],["2011-09-13",36.7986,37.883,36.1274,37.7108,534869.0],["2011-09-14",38.21,38.2788,36.0929,37.3494,416461.0],["2011-09-15",37.3494,38.1067,36.6265,38.0895,213459.0],["2011-09-16",39.0189,40.4647,38.3821,40.3614,569090.0],["2011-09-19",39.7246,41.8589,38.8812,41.704,484147.0],["2011-09-20",41.6523,42.1343,40.6368,41.1015,475142.0],["2011-09-21",41.1532,41.3425,40.6885,40.8089,361905.0],["2011-09-22",38.0895,40.241,37.7108,38.3821,602671.0],["2011-09-23",38.2616,38.5198,37.0568,37.6764,306013.0],["2011-09-26",37.6764,38.21,36.8158,37.8657,342674.0],["2011-09-27",38.7091,39.6902,34.9398,37.6764,1421823.0],["2011-09-28",37.6936,38.3821,35.3012,36.1446,1795290.0],["2011-09-29",36.6781,37.6592,36.1618,37.401,573912.0],["2011-09-30",37.2633,37.2633,34.5955,34.8709,668441.0],["2011-10-03",34.2685,34.5955,32.0998,32.8227,643574.0],["2011-10-04",32.5129,34.389,30.809,34.2341,755300.0],["2011-10-05",34.2341,35.611,33.5628,35.3356,389619.0],["2011-10-06",35.284,37.5215,34.9398,37.4871,410535.0],["2011-10-07",37.4871,37.7797,36.6609,36.747,463754.0],["2011-10-10",37.5215,38.0895,37.2461,38.0379,230250.0],["2011-10-11",37.6076,37.8485,36.3855,37.6764,490073.0],["2011-10-12",38.0207,38.0551,36.9535,37.1429,184700.0],["2011-10-13",36.988,37.1256,35.9208,36.6093,185281.0],["2011-10-14",36.8847,37.3838,36.0585,37.1773,189348.0],["2011-10-17",36.7642,36.7642,35.525,35.8176,186850.0],["2011-10-18",35.7659,36.42,35.1979,36.2134,239256.0],["2011-10-19",36.0929,36.0929,35.1463,35.4217,219269.0],["2011-10-20",34.7504,35.1119,33.7522,34.6472,354817.0],["2011-10-21",35.4905,36.1274,34.389,34.7332,268713.0],["2011-10-24",34.9914,35.8864,34.6299,35.8003,249772.0],["2011-10-25",35.6799,35.6799,34.6644,35.1463,208405.0],["2011-10-26",35.8348,36.6265,34.8365,36.3511,377650.0],["2011-10-27",38.2788,41.3081,38.0551,40.8434,1194536.0],["2011-10-28",40.8262,44.5783,40.5336,44.0792,628700.0],["2011-10-31",43.8038,44.9053,43.3735,43.4768,477640.0],["2011-11-01",41.1015,42.8055,40.4475,42.2719,325360.0],["2011-11-02",42.5818,43.2014,42.0138,42.6334,298460.0],["2011-11-03",43.8726,47.9518,43.5284,47.7108,682036.0],["2011-11-04",47.1601,47.8657,46.2651,47.401,261334.0],["2011-11-07",46.4716,48.3649,45.8348,47.9862,321932.0],["2011-11-08",48.3649,49.5009,47.1256,48.8124,222581.0],["2011-11-09",46.7126,47.9002,46.2823,46.8675,273361.0],["2011-11-10",48.4509,48.4509,46.2134,46.4716,226590.0],["2011-11-11",47.1256,48.3649,46.7642,48.3477,162331.0],["2011-11-14",48.1928,48.1928,46.3683,47.0396,186850.0],["2011-11-15",47.7281,52.4441,47.4182,51.6523,1131207.0],["2011-11-16",50.7745,56.2651,50.4991,53.0809,895321.0],["2011-11-17",52.4957,53.1497,50.1033,50.8778,388050.0],["2011-11-18",51.136,51.136,48.864,49.2427,245647.0],["2011-11-21",47.9862,49.2943,47.7281,48.8985,276730.0],["2011-11-22",48.2616,51.4286,47.2978,50.4819,236002.0],["2011-11-23",50.1721,50.1721,48.0379,48.3477,272315.0],["2011-11-25",47.9002,48.537,47.6076,47.8657,114747.0],["2011-11-28",49.8107,50.9983,48.8985,49.6902,205325.0],["2011-11-29",49.8623,50.0516,47.8657,48.1239,369167.0],["2011-11-30",50.8434,50.8434,49.0534,50.4475,391071.0],["2011-12-01",50.895,51.2909,49.759,50.6885,297472.0],["2011-12-02",52.9948,53.3563,50.9294,52.3064,314902.0],["2011-12-05",54.0103,54.1308,53.0293,53.5284,302527.0],["2011-12-06",53.4596,54.9053,52.7711,54.475,268887.0],["2011-12-07",54.3029,55.0775,53.3563,54.7332,353945.0],["2011-12-08",54.0275,54.4406,53.3046,53.7866,276847.0],["2011-12-09",53.8726,54.6127,53.1153,53.5972,377301.0],["2011-12-12",52.599,53.7694,51.5146,52.6678,174010.0],["2011-12-13",52.9948,53.2874,51.2048,51.7728,246925.0],["2011-12-14",51.3941,51.5146,48.8985,49.1222,225428.0],["2011-12-15",51.4286,53.1842,49.1911,49.432,311126.0],["2011-12-16",52.0138,52.0138,49.9139,50.2238,525456.0],["2011-12-19",50.7229,51.79,50.654,51.4802,302294.0],["2011-12-20",49.9139,52.358,49.9139,51.7728,195507.0],["2011-12-21",51.2565,52.2031,49.4664,50.6024,213401.0],["2011-12-22",50.6885,50.9811,49.8967,50.1893,162215.0],["2011-12-23",50.3959,50.9983,49.7074,50.8434,158381.0],["2011-12-27",50.4475,50.9466,49.8795,49.8967,122649.0],["2011-12-28",49.8967,50.0172,47.8141,48.1756,211310.0],["2011-12-29",48.21,48.8296,47.883,48.1928,167502.0],["2011-12-30",48.0207,49.6041,48.0207,49.0189,122591.0],["2012-01-03",49.7246,50.3787,48.4337,48.6231,306652.0],["2012-01-04",48.2616,48.8812,47.5215,48.8124,574377.0],["2012-01-05",48.537,49.8279,48.1756,49.3804,513778.0],["2012-01-06",49.5869,51.463,49.0534,50.8778,641075.0],["2012-01-09",51.1704,52.7367,50.7573,52.4096,676633.0],["2012-01-10",52.926,55.5077,52.4441,55.5077,1500665.0],["2012-01-11",55.4045,55.938,54.6988,54.957,593492.0],["2012-01-12",54.9914,57.1256,53.4251,56.6265,2403248.0],["2012-01-13",56.0929,58.0895,55.7315,56.3167,669428.0],["2012-01-17",57.0052,57.0052,55.1463,56.0585,517555.0],["2012-01-18",56.4372,57.5043,55.8348,57.3322,327626.0],["2012-01-19",58.2444,58.7263,55.5594,56.2651,694121.0],["2012-01-20",56.4028,56.6609,55.2151,55.8348,321467.0],["2012-01-23",56.6265,58.1928,55.9552,56.4028,319841.0],["2012-01-24",55.938,56.0585,54.0103,54.957,604182.0],["2012-01-25",54.7849,55.043,51.4114,53.9931,1171006.0],["2012-01-26",54.7332,54.7332,52.9948,53.4596,476420.0],["2012-01-27",53.9243,55.9897,52.358,55.4905,800269.0],["2012-01-30",54.957,55.0086,51.8072,53.012,1322007.0],["2012-01-31",53.2014,54.4062,51.0843,52.2547,1311666.0],["2012-02-01",52.4268,54.3201,52.2203,53.2186,1641325.0],["2012-02-02",53.5112,54.6299,53.4079,54.4923,566940.0],["2012-02-03",55.2496,57.5732,54.957,57.2461,1127779.0],["2012-02-06",58.4337,58.6403,56.6437,57.6248,1212140.0],["2012-02-07",51.79,57.2289,51.6351,56.1102,1882730.0],["2012-02-08",57.2806,58.7091,55.1119,56.506,756694.0],["2012-02-09",56.4028,59.2083,55.7831,58.7952,752860.0],["2012-02-10",57.9518,59.0017,57.3322,57.7797,358245.0],["2012-02-13",58.2788,60.6713,57.7969,59.9656,895495.0],["2012-02-14",59.7074,60.4647,58.6231,59.7935,430753.0],["2012-02-15",60.1549,61.3253,59.6558,60.4475,795157.0],["2012-02-16",60.6024,62.3236,60.5336,62.2203,470552.0],["2012-02-17",62.2719,62.5301,60.7573,61.4114,234956.0],["2012-02-21",61.4114,62.5301,61.4114,62.0138,287130.0],["2012-02-22",61.7556,64.7849,61.0327,61.3253,208811.0],["2012-02-23",61.3597,61.8072,61.0155,61.2737,207417.0],["2012-02-24",61.0843,61.2565,60.1033,60.1549,231645.0],["2012-02-27",59.6213,60.7401,59.105,60.4819,283354.0],["2012-02-28",58.2272,59.4148,56.8847,59.4148,828216.0],["2012-02-29",59.9656,60.3787,58.2444,58.5542,3909491.0],["2012-03-01",58.5714,59.432,58.1756,58.3821,668731.0],["2012-03-02",58.2616,58.4165,57.6764,57.8313,749316.0],["2012-03-05",57.6592,58.0895,57.1429,57.4699,394209.0],["2012-03-06",56.8847,56.8847,55.8348,56.0929,835885.0],["2012-03-07",55.938,57.6936,55.6282,57.5732,730549.0],["2012-03-08",57.8313,59.6041,57.8141,58.9845,825601.0],["2012-03-09",58.8468,60.4647,58.6403,59.8967,520634.0],["2012-03-12",59.9139,60.654,58.864,59.5009,321584.0],["2012-03-13",60.0516,60.9983,59.7074,60.9983,274000.0],["2012-03-14",60.5508,61.2909,59.6902,60.5336,356095.0],["2012-03-15",60.5508,61.2392,60.1549,60.895,173370.0],["2012-03-16",60.9466,61.4114,60.8089,60.9983,390955.0],["2012-03-19",61.0843,61.5318,60.2065,60.5163,323327.0],["2012-03-20",59.9656,60.0688,58.5198,59.8451,314263.0],["2012-03-21",60.2065,60.241,58.3993,58.4165,302236.0],["2012-03-22",57.7108,57.7108,56.3855,57.3322,573563.0],["2012-03-23",57.315,57.9174,56.9535,57.7281,324198.0],["2012-03-26",58.3133,60.6713,58.3133,60.654,473399.0],["2012-03-27",60.9466,61.9449,60.2582,61.5318,685929.0],["2012-03-28",61.9449,62.2547,60.1033,60.7573,445395.0],["2012-03-29",60.1893,60.5508,59.7246,60.2238,401355.0],["2012-03-30",60.654,61.0843,59.9828,60.654,666058.0],["2012-04-02",60.2754,61.2048,60.0688,61.0155,349936.0],["2012-04-03",60.8434,60.9811,59.6902,60.1205,263832.0],["2012-04-04",59.2943,59.6213,57.5043,58.1067,429127.0],["2012-04-05",57.6936,57.883,56.747,57.0396,362602.0],["2012-04-09",56.2995,56.2995,54.9742,55.7143,305490.0],["2012-04-10",55.5594,55.7659,53.2014,53.5972,739962.0],["2012-04-11",54.2341,54.5783,53.7177,54.3546,293115.0],["2012-04-12",54.3029,55.6971,54.0964,55.4905,364752.0],["2012-04-13",55.2668,55.6799,54.5783,55.1119,279461.0],["2012-04-16",55.5077,55.8864,54.3201,55.0602,226241.0],["2012-04-17",55.611,56.0241,55.1119,55.4733,187837.0],["2012-04-18",55.0947,56.0413,54.8193,55.6454,184468.0],["2012-04-19",55.5422,56.1102,54.5439,54.6127,319899.0],["2012-04-20",55.2496,55.6971,54.8193,55.043,181388.0],["2012-04-23",54.0448,55.5077,52.8055,55.3528,445685.0],["2012-04-24",55.2496,58.0895,55.1291,57.8485,606448.0],["2012-04-25",58.537,59.1911,57.9346,58.6919,258894.0],["2012-04-26",58.4337,58.9157,57.6936,58.7952,200096.0],["2012-04-27",59.0189,60.2926,58.5886,60.2582,288989.0],["2012-04-30",60.0344,60.0688,57.7281,58.3305,284748.0],["2012-05-01",58.3305,58.9845,57.1773,57.1945,308627.0],["2012-05-02",56.6609,58.6231,56.4028,58.4509,216887.0],["2012-05-03",58.2444,58.7263,57.2117,57.7797,275975.0],["2012-05-04",57.3666,57.4182,56.0757,56.1962,316355.0],["2012-05-07",55.8692,56.9019,55.4389,56.6781,267260.0],["2012-05-08",55.5422,57.0568,53.0293,54.3373,1064624.0],["2012-05-09",53.3219,54.1997,52.7711,53.4423,524353.0],["2012-05-10",53.9587,54.5611,53.494,54.2169,542712.0],["2012-05-11",53.7866,54.6472,53.6489,54.1308,296659.0],["2012-05-14",53.4423,53.4423,49.9656,50.1721,1098497.0],["2012-05-15",50.0688,50.0688,48.3821,48.5198,723461.0],["2012-05-16",48.8468,49.9312,48.5542,49.7762,667976.0],["2012-05-17",50.0344,50.7573,47.6936,47.7969,650313.0],["2012-05-18",47.7797,48.3993,46.0585,46.2995,678085.0],["2012-05-21",46.6093,48.8468,46.3339,48.5026,292127.0],["2012-05-22",48.4509,49.2599,47.7625,48.9501,331344.0],["2012-05-23",48.4165,49.8451,46.9363,49.6386,420644.0],["2012-05-24",49.6558,50.1549,48.5198,50.1377,386016.0],["2012-05-25",50.3442,50.3442,49.5525,49.759,173022.0],["2012-05-29",50.0172,51.6007,49.9139,50.8089,287072.0],["2012-05-30",50.1721,51.222,49.5869,51.1532,506225.0],["2012-05-31",51.1532,51.2048,48.537,48.7608,436099.0],["2012-06-01",47.7453,47.8141,46.3167,46.5921,1101286.0],["2012-06-04",46.6265,46.7986,45.5422,46.4888,697258.0],["2012-06-05",46.1618,48.0034,46.0585,47.9002,356211.0],["2012-06-06",48.2616,49.5353,48.21,49.5353,310254.0],["2012-06-07",50.327,50.9466,49.9139,50.0688,365681.0],["2012-06-08",49.9484,51.2737,49.5697,51.136,293173.0],["2012-06-11",51.79,51.8761,49.8967,49.9484,382589.0],["2012-06-12",50.0516,50.654,49.759,50.3787,599534.0],["2012-06-13",50.1721,51.9621,49.8107,51.2737,1207202.0],["2012-06-14",51.1704,51.8933,50.9466,51.6351,364345.0],["2012-06-15",51.9105,52.2892,51.4286,51.8417,258777.0],["2012-06-18",51.6179,51.8417,50.895,51.3941,472585.0],["2012-06-19",51.704,52.2031,51.3425,51.6695,397927.0],["2012-06-20",51.6523,52.1515,51.2909,51.5318,274290.0],["2012-06-21",51.5491,51.5491,49.1222,49.3287,506400.0],["2012-06-22",49.7074,49.7074,47.4699,49.6041,3684934.0],["2012-06-25",48.7952,48.9329,48.0379,48.3477,552531.0],["2012-06-26",48.3133,48.5714,47.1601,47.2117,394848.0],["2012-06-27",47.0224,47.9174,46.5577,46.7814,349936.0],["2012-06-28",46.2995,46.3511,44.7676,45.5938,592155.0],["2012-06-29",46.7814,47.6592,46.3511,47.4527,432496.0],["2012-07-02",47.4182,48.0379,46.6265,47.969,377592.0],["2012-07-03",47.7281,48.3993,47.3322,48.21,147400.0],["2012-07-05",48.0379,48.5886,47.7625,48.3477,370504.0],["2012-07-06",47.5215,47.9174,46.8847,47.1429,506109.0],["2012-07-09",46.4888,46.6609,44.4923,44.5783,1123828.0],["2012-07-10",44.8537,45.043,43.0293,43.3735,818106.0],["2012-07-11",43.3391,43.3735,42.2547,42.685,731770.0],["2012-07-12",42.0654,44.3718,42.0482,43.9071,1455579.0],["2012-07-13",44.1824,47.2461,44.0792,46.3683,1064276.0],["2012-07-16",45.9897,46.9019,45.1291,46.6954,862030.0],["2012-07-17",46.7126,47.1429,46.1962,46.9707,522435.0],["2012-07-18",46.9019,48.4854,46.6093,48.21,405945.0],["2012-07-19",48.3133,48.7091,47.7281,47.8657,280565.0],["2012-07-20",47.1773,48.0895,46.9363,47.7625,206952.0],["2012-07-23",46.7298,47.4527,46.2134,47.1429,262438.0],["2012-07-24",47.2633,47.642,46.2478,46.7814,275104.0],["2012-07-25",47.1601,47.5387,46.3339,46.5921,275220.0],["2012-07-26",47.3494,48.2788,46.7298,48.2616,441909.0],["2012-07-27",48.1756,52.3236,47.6936,51.8244,774589.0],["2012-07-30",51.2392,51.4114,49.3804,50.1549,907580.0],["2012-07-31",49.6558,50.5852,49.4148,49.8107,368935.0],["2012-08-01",50.2754,50.7573,49.2427,49.2943,484322.0],["2012-08-02",48.8812,49.4148,47.9518,48.3649,406003.0],["2012-08-03",49.6902,53.253,49.6902,52.8744,652695.0],["2012-08-06",53.0809,54.8709,52.9088,53.6145,317052.0],["2012-08-07",54.0964,55.043,53.7866,54.6816,339130.0],["2012-08-08",54.3201,55.3012,54.2513,55.2324,303921.0],["2012-08-09",55.3701,56.0069,54.9398,55.6454,338142.0],["2012-08-10",55.3012,56.0241,54.8537,55.2496,239546.0],["2012-08-13",55.0775,58.1067,54.7676,57.9346,763725.0],["2012-08-14",57.6764,58.3305,55.7831,55.9552,530279.0],["2012-08-15",55.9552,56.9363,55.4561,56.7298,237861.0],["2012-08-16",56.6609,57.2289,56.1618,56.988,200387.0],["2012-08-17",57.1773,57.9346,56.9191,57.6764,174939.0],["2012-08-20",57.1945,57.8313,56.6437,57.1773,208114.0],["2012-08-21",56.6781,57.6248,55.852,56.2995,255466.0],["2012-08-22",56.1446,56.2651,54.7332,55.8176,286840.0],["2012-08-23",55.4905,55.9036,54.8709,55.3356,193008.0],["2012-08-24",55.3873,55.938,54.475,55.3528,136419.0],["2012-08-27",55.7487,56.0241,55.0258,55.5938,203292.0],["2012-08-28",55.6454,56.42,55.4905,56.2651,186675.0],["2012-08-29",56.4888,56.4888,54.957,55.4561,237397.0],["2012-08-30",55.0775,55.4561,54.8537,55.1119,210148.0],["2012-08-31",55.4217,56.7126,55.2324,56.6093,262438.0],["2012-09-04",56.6609,57.1945,56.2823,57.1084,248784.0],["2012-09-05",57.1945,58.4337,56.9707,57.8657,392814.0],["2012-09-06",58.5026,59.8967,58.3821,59.673,325476.0],["2012-09-07",60.241,61.3769,59.6041,60.3098,449462.0],["2012-09-10",59.2427,59.6902,57.3838,57.969,855697.0],["2012-09-11",57.9174,58.9157,57.6592,58.1067,323733.0],["2012-09-12",58.6575,59.1566,57.9002,58.1756,242103.0],["2012-09-13",58.3993,60.2582,58.1239,59.6558,424537.0],["2012-09-14",60.1033,62.5473,60.1033,61.7728,617138.0],["2012-09-17",61.5491,61.7384,60.5163,61.6179,718407.0],["2012-09-18",61.1704,61.9621,60.9811,61.3941,375152.0],["2012-09-19",61.4114,62.4268,60.895,62.2203,678434.0],["2012-09-20",61.6179,62.4613,61.0499,62.4613,336399.0],["2012-09-21",62.8399,63.3219,62.2031,63.0637,428139.0],["2012-09-24",62.4268,62.7022,61.9449,62.3408,519937.0],["2012-09-25",62.4441,63.0809,60.6024,60.654,365507.0],["2012-09-26",60.6368,60.7917,59.4148,60.327,356560.0],["2012-09-27",60.7917,62.2375,60.5852,62.1859,302759.0],["2012-09-28",61.7212,63.2702,61.5835,63.1153,354178.0],["2012-10-01",63.3391,64.062,61.7556,62.2719,488214.0],["2012-10-02",62.7194,62.7883,61.3253,62.1687,227345.0],["2012-10-03",62.6162,62.9432,61.79,62.9432,225718.0],["2012-10-04",63.58,64.4923,63.4596,63.9415,346625.0],["2012-10-05",64.2513,64.4923,63.5456,64.0447,269584.0],["2012-10-08",63.6145,63.8382,63.2702,63.5112,237106.0],["2012-10-09",63.3563,63.9587,62.8227,63.2014,668266.0],["2012-10-10",62.8744,63.6145,62.1859,62.5301,1741547.0],["2012-10-11",62.9604,63.4423,62.3924,62.4785,632186.0],["2012-10-12",62.9776,63.3563,62.3924,62.6334,280855.0],["2012-10-15",62.8227,63.0981,62.5645,63.012,299854.0],["2012-10-16",63.5628,64.0103,63.4251,63.8726,472179.0],["2012-10-17",64.0275,64.4923,63.7177,64.2169,269468.0],["2012-10-18",64.2685,64.3373,62.926,63.2702,332797.0],["2012-10-19",62.8916,62.9948,61.0155,61.4458,423665.0],["2012-10-22",61.1532,61.9105,60.4475,61.1876,771219.0],["2012-10-23",60.4647,60.4991,59.3115,60.1377,613710.0],["2012-10-24",60.2926,60.4647,58.8812,59.3287,724914.0],["2012-10-25",58.3821,58.864,57.0396,57.7281,1290750.0],["2012-10-26",57.969,58.5886,57.4355,57.7453,337852.0],["2012-10-31",58.4854,59.3976,58.0379,59.1911,518078.0],["2012-11-01",58.3649,61.222,58.3649,61.1015,363241.0],["2012-11-02",61.5318,61.5318,60.6713,60.8434,215551.0],["2012-11-05",60.7573,61.9966,60.4475,61.7728,244252.0],["2012-11-06",61.9966,63.1842,61.9449,62.5818,306361.0],["2012-11-07",61.9621,62.5301,61.6695,61.8589,417274.0],["2012-11-08",61.79,62.4785,61.1188,61.1532,413382.0],["2012-11-09",60.9639,62.3236,60.9122,61.4286,457015.0],["2012-11-12",61.5835,62.4441,61.5318,62.1859,273070.0],["2012-11-13",61.4114,63.253,61.2392,62.2547,328497.0],["2012-11-14",62.6162,62.685,60.5852,60.7401,474038.0],["2012-11-15",60.8778,62.0654,60.3787,60.7401,949703.0],["2012-11-16",60.9639,62.1687,60.568,61.9621,346334.0],["2012-11-19",62.8916,63.4768,62.4441,62.8744,332158.0],["2012-11-20",62.8055,63.2874,62.031,63.0637,472295.0],["2012-11-21",63.0981,63.3907,62.6678,63.2874,471307.0],["2012-11-23",63.58,64.3373,63.4596,63.9587,97957.0],["2012-11-26",63.7522,65.3012,63.6661,64.8881,304328.0],["2012-11-27",64.8365,65.9553,64.5611,65.4045,393337.0],["2012-11-28",65.2151,66.5405,64.6988,66.3855,314786.0],["2012-11-29",66.8158,67.9174,66.5921,67.642,472237.0],["2012-11-30",67.4699,67.7108,66.5405,67.1084,332390.0],["2012-12-03",67.6248,67.642,65.6799,65.6971,371259.0],["2012-12-04",65.6454,66.4888,65.1119,66.3339,340350.0],["2012-12-05",66.42,66.6954,65.5938,66.5749,296310.0],["2012-12-06",66.4544,67.0912,66.2823,66.8675,178135.0],["2012-12-07",66.8675,67.1256,66.4372,66.7642,139789.0],["2012-12-10",66.5405,67.2633,66.2995,67.1256,205209.0],["2012-12-11",67.2289,68.4337,67.0568,68.1067,267667.0],["2012-12-12",68.3477,68.7091,67.0052,67.0912,232923.0],["2012-12-13",67.0052,67.1256,66.1446,66.6609,196378.0],["2012-12-14",67.0568,67.0568,66.5749,66.6265,158555.0],["2012-12-17",66.5405,66.9535,66.1446,66.42,327452.0],["2012-12-18",66.4372,67.2805,66.2134,67.1256,602090.0],["2012-12-19",67.401,67.8141,67.074,67.6592,281669.0],["2012-12-20",67.6592,68.6231,67.4527,68.6231,232516.0],["2012-12-21",67.7453,68.4854,67.5387,67.9346,257267.0],["2012-12-24",67.6076,68.2616,67.1601,67.7281,39566.0],["2012-12-26",67.7625,67.9174,67.1601,67.3322,84826.0],["2012-12-27",67.3494,68.0723,66.6609,67.3838,156870.0],["2012-12-28",66.9191,67.969,66.9191,67.4182,303979.0],["2012-12-31",67.1256,69.7418,67.1256,69.4492,202653.0],["2013-01-02",70.9466,72.3064,70.9294,72.2719,496290.0],["2013-01-03",72.1343,73.0465,71.5146,71.6695,265285.0],["2013-01-04",71.9621,71.9621,70.327,70.568,283005.0],["2013-01-07",70.0344,71.1532,69.7246,70.3787,383751.0],["2013-01-08",70.1549,70.5336,69.346,69.6041,489028.0],["2013-01-09",70.1205,71.1015,69.8795,70.3442,473515.0],["2013-01-10",71.0327,71.0327,69.3804,70.327,303921.0],["2013-01-11",70.1033,70.5336,69.6041,70.241,169245.0],["2013-01-14",70.1893,70.4303,69.7935,70.1549,108821.0],["2013-01-15",69.8795,70.5852,69.8795,70.1549,225312.0],["2013-01-16",70.1721,70.1721,69.4837,69.8967,185223.0],["2013-01-17",70.3959,71.6351,70.0861,71.0499,316703.0],["2013-01-18",70.895,71.0499,69.7762,70.3614,210206.0],["2013-01-22",70.4647,70.9122,70.241,70.7057,167735.0],["2013-01-23",70.6713,71.1015,70.1549,70.7401,245356.0],["2013-01-24",70.6368,73.5456,70.6368,73.3907,361905.0],["2013-01-25",73.58,75.3356,73.3046,75.284,304851.0],["2013-01-28",75.1979,75.4561,74.1997,74.63,346567.0],["2013-01-29",74.389,76.4544,74.2857,76.4372,226764.0],["2013-01-30",76.3855,76.833,75.9553,76.2651,504192.0],["2013-01-31",76.1446,77.2633,76.1446,76.7814,517322.0],["2013-02-01",75.9897,77.6764,74.3029,76.4888,557644.0],["2013-02-04",76.2306,76.2306,74.7332,74.957,368819.0],["2013-02-05",75.3184,76.8847,75.3184,76.6781,459339.0],["2013-02-06",71.7728,73.253,69.5697,71.0155,2127157.0],["2013-02-07",70.809,72.8744,70.6196,72.2547,671171.0],["2013-02-08",72.2892,73.6833,72.1859,73.58,342035.0],["2013-02-11",73.5972,73.9071,72.6334,73.1497,185688.0],["2013-02-12",73.167,73.821,72.7711,72.9088,271385.0],["2013-02-13",73.012,73.4768,72.4785,73.012,199632.0],["2013-02-14",72.6506,73.0465,72.2203,72.7195,214099.0],["2013-02-15",72.7195,73.1325,72.3408,72.7195,182608.0],["2013-02-19",72.8916,73.6145,72.5129,73.2186,344940.0],["2013-02-20",73.253,73.7005,72.6334,72.9776,466775.0],["2013-02-21",72.685,72.685,70.7917,72.0826,464568.0],["2013-02-22",72.031,73.1153,72.0138,72.599,399496.0],["2013-02-25",72.926,73.1497,71.6007,71.6351,425466.0],["2013-02-26",71.8244,72.2892,71.1704,71.8589,179703.0],["2013-02-27",71.9621,73.8382,71.7212,73.6489,284748.0],["2013-02-28",73.6661,75.0258,73.4423,74.6988,272431.0],["2013-03-01",74.5267,75.7143,74.2341,75.4733,507039.0],["2013-03-04",75.2668,75.7315,74.7676,75.5422,254013.0],["2013-03-05",76.1962,77.2978,75.7315,77.0396,207010.0],["2013-03-06",77.315,77.5904,76.5921,76.833,307988.0],["2013-03-07",76.9191,77.401,76.2651,76.7642,304444.0],["2013-03-08",77.3666,80.3959,77.3666,79.8451,321816.0],["2013-03-11",79.759,80.5336,79.673,80.4131,190278.0],["2013-03-12",80.2582,81.4802,80.2582,81.1188,289222.0],["2013-03-13",80.9811,81.7384,80.4991,81.5835,141880.0],["2013-03-14",82.1343,84.0275,82.1343,83.6145,329078.0],["2013-03-15",83.1325,83.6833,82.5473,83.6833,563570.0],["2013-03-18",82.4441,82.9432,81.2048,81.549,409256.0],["2013-03-19",81.8761,82.2892,80.809,81.6695,221884.0],["2013-03-20",82.0138,82.2719,81.6179,81.8761,123811.0],["2013-03-21",81.3081,81.9277,80.0516,80.3959,165178.0],["2013-03-22",80.7057,81.2048,79.9656,80.241,197598.0],["2013-03-25",80.8434,81.0843,79.4837,80.0172,176450.0],["2013-03-26",80.3098,80.5508,79.2255,79.673,155592.0],["2013-03-27",79.3976,80.327,78.3305,79.9828,443187.0],["2013-03-28",80.3442,80.4475,79.6386,80.1033,347787.0],["2013-04-01",80.0344,80.654,77.8141,78.5714,297530.0],["2013-04-02",78.7263,79.4148,77.8657,78.2616,136012.0],["2013-04-03",78.3649,78.5026,77.7797,78.3305,768954.0],["2013-04-04",78.5886,78.9329,78.296,78.864,266621.0],["2013-04-05",77.5387,77.883,76.1962,77.4355,416461.0],["2013-04-08",77.6592,79.1394,77.4527,79.1394,198063.0],["2013-04-09",79.0361,79.2771,78.6403,78.9845,132061.0],["2013-04-10",79.346,80.809,79.0361,80.3787,244427.0],["2013-04-11",80.4303,80.9983,80.1033,80.7573,325825.0],["2013-04-12",80.3959,80.9122,79.9139,80.327,154662.0],["2013-04-15",79.5009,79.6902,75.3012,75.6282,622425.0],["2013-04-16",76.2306,77.1084,75.7143,76.0757,294799.0],["2013-04-17",75.525,75.525,74.1652,74.3546,353655.0],["2013-04-18",74.6644,74.6644,72.7539,73.1497,494315.0],["2013-04-19",73.4079,73.8038,72.8916,73.3563,370910.0],["2013-04-22",73.3907,73.7005,72.6678,73.2358,212472.0],["2013-04-23",73.6145,75.1807,73.6145,75.0947,417855.0],["2013-04-24",74.6127,76.4716,74.6127,76.1102,414776.0],["2013-04-25",76.1102,80.0172,76.1102,78.7608,801896.0],["2013-04-26",79.3976,79.9828,78.4337,79.5353,518775.0],["2013-04-29",79.8279,80.5163,79.6041,80.0516,579315.0],["2013-04-30",80.3442,80.8606,79.4837,80.327,464393.0],["2013-05-01",80.327,80.4131,77.7969,78.778,616267.0],["2013-05-02",78.9845,79.4664,78.5714,79.0017,272896.0],["2013-05-03",79.6558,80.8434,78.8124,78.864,628816.0],["2013-05-06",79.2771,80.0344,78.6919,79.6041,516567.0],["2013-05-07",78.2788,78.6403,76.9535,77.4527,1927932.0],["2013-05-08",77.6936,79.3804,77.074,79.1394,3247267.0],["2013-05-09",79.1738,79.6558,78.6403,79.1394,1133647.0],["2013-05-10",79.2255,80.3098,79.1738,79.9484,702894.0],["2013-05-13",80.2926,81.1015,80.1377,80.7229,722764.0],["2013-05-14",80.654,81.8761,80.5336,81.5146,800037.0],["2013-05-15",81.1532,83.2186,80.8434,82.7711,491758.0],["2013-05-16",82.3924,84.0447,82.1859,83.1153,424885.0],["2013-05-17",82.8055,84.389,82.7883,84.3373,623820.0],["2013-05-20",84.3029,86.0413,84.1136,85.0258,337212.0],["2013-05-21",85.0258,85.9208,84.7332,85.6282,351098.0],["2013-05-22",85.2496,86.42,83.4423,83.7522,802071.0],["2013-05-23",82.1687,84.3718,81.9449,84.3201,391594.0],["2013-05-24",83.9071,84.8193,81.9966,84.6127,426977.0],["2013-05-28",85.2324,85.9897,84.716,85.3184,358593.0],["2013-05-29",84.6127,85.0947,84.1824,84.5783,221245.0],["2013-05-30",84.5267,85.7315,83.9587,85.2668,245879.0],["2013-05-31",85.0602,86.8503,84.6127,85.8864,560665.0],["2013-06-03",85.8864,86.3339,84.1308,86.3167,466892.0],["2013-06-04",86.3167,87.6592,86.1274,87.3838,565778.0],["2013-06-05",86.747,87.0568,83.9243,83.9931,353887.0],["2013-06-06",83.8726,84.9053,83.58,84.8537,325941.0],["2013-06-07",85.3356,87.074,85.0775,86.9707,160588.0],["2013-06-10",87.0912,89.2427,86.5921,88.7435,361150.0],["2013-06-11",87.7969,88.2616,86.9019,87.7969,163726.0],["2013-06-12",88.2788,89.3976,86.9363,87.7625,620624.0],["2013-06-13",87.8141,89.3804,87.4182,89.1566,197772.0],["2013-06-14",89.2427,90.5852,89.0189,89.8623,184758.0],["2013-06-17",90.8778,91.136,89.8795,90.5336,268364.0],["2013-06-18",90.6024,92.0998,90.3959,91.6523,160647.0],["2013-06-19",91.7384,92.3408,90.2754,90.2926,268364.0],["2013-06-20",89.2599,89.5869,87.4871,87.7797,319550.0],["2013-06-21",88.3305,88.6231,86.3339,87.5215,397520.0],["2013-06-24",86.7298,86.7814,85.284,86.1274,398798.0],["2013-06-25",87.0224,87.7797,86.1274,86.4028,244775.0],["2013-06-26",87.1084,89.0017,86.6609,88.3993,263542.0],["2013-06-27",88.9157,90.327,88.8812,90.0344,275162.0],["2013-06-28",89.2943,90.5336,88.7263,89.6902,1315152.0],["2013-07-01",90.5163,91.6179,90.1033,91.2737,290151.0],["2013-07-02",91.136,91.7212,89.6902,90.1549,263542.0],["2013-07-03",89.7418,90.1721,88.8985,89.8451,207417.0],["2013-07-05",90.5336,91.0155,90.2238,90.9639,378231.0],["2013-07-08",88.7435,89.5009,86.2823,87.7453,529988.0],["2013-07-09",88.3133,88.6747,87.1256,87.3494,393453.0],["2013-07-10",87.315,87.9346,87.0396,87.6764,245414.0],["2013-07-11",88.3821,89.2943,87.5559,87.7969,407223.0],["2013-07-12",88.0895,90.4131,87.9346,90.0861,295961.0],["2013-07-15",90.3442,90.568,89.6213,89.7418,176043.0],["2013-07-16",89.8967,89.9656,88.6747,89.191,196785.0],["2013-07-17",89.191,90.2238,88.7608,89.8279,113063.0],["2013-07-18",89.8967,91.0155,89.7935,90.7401,117304.0],["2013-07-19",90.6024,91.704,89.9828,91.5146,87208.0],["2013-07-22",91.549,92.3064,91.4114,91.6007,125322.0],["2013-07-23",91.549,91.549,90.0,90.2238,217236.0],["2013-07-24",90.6196,90.8606,90.0344,90.0861,230773.0],["2013-07-25",90.3614,91.6695,89.2255,90.327,300493.0],["2013-07-26",89.8107,90.1893,88.8468,90.0172,170640.0],["2013-07-29",90.3787,91.3597,90.0,90.8606,168839.0],["2013-07-30",91.2909,91.5835,90.4991,91.2048,235421.0],["2013-07-31",91.2737,92.4268,91.0843,91.3425,228565.0],["2013-08-01",92.3924,94.1997,92.3408,94.0275,327510.0],["2013-08-02",93.8898,93.9931,93.0981,93.7177,98712.0],["2013-08-05",93.5972,94.5267,93.2358,93.9243,102953.0],["2013-08-06",93.8382,93.9931,91.9966,92.4268,190975.0],["2013-08-07",92.1515,92.1515,90.5336,90.9983,130609.0],["2013-08-08",91.4458,91.8417,90.7745,90.895,148910.0],["2013-08-09",90.6713,91.1532,90.5852,90.8606,183247.0],["2013-08-12",90.6713,91.222,90.4991,90.7917,290500.0],["2013-08-13",90.895,90.9466,89.2083,90.7229,203873.0],["2013-08-14",90.4991,90.8434,89.4837,89.5353,164597.0],["2013-08-15",89.1394,89.1394,87.315,88.5886,269584.0],["2013-08-16",88.296,89.4492,87.7281,89.105,114806.0],["2013-08-19",89.1566,89.2943,88.6919,89.1566,207882.0],["2013-08-20",89.0878,90.0516,88.6919,89.5525,180982.0],["2013-08-21",89.191,89.9828,88.9845,89.1222,94935.0],["2013-08-22",89.2771,91.9277,89.1738,91.8072,113876.0],["2013-08-23",92.1515,92.8744,90.8606,92.7367,152048.0],["2013-08-26",92.2892,93.58,92.2892,92.7539,194693.0],["2013-08-27",91.7212,91.7212,90.4303,90.7401,199515.0],["2013-08-28",90.6196,91.3941,89.9828,91.3425,120209.0],["2013-08-29",90.9466,91.1188,90.4131,90.8606,108182.0],["2013-08-30",90.7057,90.9811,89.5009,89.6558,87557.0],["2013-09-03",90.9122,91.8244,90.8778,91.463,150770.0],["2013-09-04",91.3081,93.1153,90.9983,92.8916,410186.0],["2013-09-05",92.9088,93.253,92.5473,92.8571,168374.0],["2013-09-06",93.2874,93.4595,91.2737,93.1842,163435.0],["2013-09-09",93.3391,94.4923,93.0293,93.8726,167328.0],["2013-09-10",94.6127,96.5577,94.0792,96.2134,195390.0],["2013-09-11",95.8348,96.8675,95.525,95.9036,101733.0],["2013-09-12",96.0413,96.3683,94.6988,95.1807,130376.0],["2013-09-13",95.6627,95.7143,94.4406,95.043,142868.0],["2013-09-16",96.1962,96.6609,95.4733,96.179,130899.0],["2013-09-17",96.179,96.4716,95.6454,96.4372,59088.0],["2013-09-18",96.2651,98.9501,96.0929,98.3133,150189.0],["2013-09-19",98.6403,98.9329,97.8313,98.8985,91275.0],["2013-09-20",98.8985,98.9329,97.4527,98.0207,199399.0],["2013-09-23",97.5043,97.7453,96.2823,97.3322,154546.0],["2013-09-24",97.5215,98.1067,96.4716,97.0568,217120.0],["2013-09-25",97.4871,98.2444,96.8158,97.315,263600.0],["2013-09-26",97.6936,97.6936,96.7642,97.2289,117013.0],["2013-09-27",96.9191,97.2978,95.9036,96.833,130376.0],["2013-09-30",95.8692,97.2633,95.5766,97.2289,104173.0],["2013-10-01",97.4355,98.7091,97.0568,98.7091,157102.0],["2013-10-02",98.2272,99.2427,97.2461,99.2427,177263.0],["2013-10-03",99.0189,99.8279,97.5387,98.5026,294625.0],["2013-10-04",98.3993,99.5181,97.9346,99.2943,110797.0],["2013-10-07",98.9501,99.2427,98.3649,99.1738,177437.0],["2013-10-08",99.0706,99.3632,97.0224,97.2461,368761.0],["2013-10-09",97.3494,97.3838,94.6127,95.852,353364.0],["2013-10-10",96.9191,97.6936,96.7298,97.5043,137581.0],["2013-10-11",97.5043,97.9174,97.1429,97.5732,194926.0],["2013-10-14",96.8675,97.6764,96.7814,97.4182,205035.0],["2013-10-15",97.2978,97.883,95.3012,95.7143,280333.0],["2013-10-16",95.8348,96.3855,94.7332,95.2668,250818.0],["2013-10-17",95.0258,95.0775,94.1308,94.6127,333610.0],["2013-10-18",95.3012,96.2478,94.8537,96.1102,272954.0],["2013-10-21",96.2478,97.1773,96.179,96.9535,165120.0],["2013-10-22",97.3838,98.7263,97.2633,97.9174,209509.0],["2013-10-23",97.4527,97.8485,95.611,97.0396,222232.0],["2013-10-24",94.8193,97.6076,93.8554,96.4888,234840.0],["2013-10-25",97.2461,97.969,96.4372,97.969,311765.0],["2013-10-28",97.9346,97.9862,96.0413,96.179,288350.0],["2013-10-29",96.1618,96.5232,94.8365,96.3855,222639.0],["2013-10-30",96.506,96.988,95.0086,95.6971,167038.0],["2013-10-31",95.852,97.074,95.0775,96.3167,194112.0],["2013-11-01",96.6437,96.988,95.525,96.7126,180168.0],["2013-11-04",96.8503,97.7453,96.833,97.6248,145482.0],["2013-11-05",97.5387,97.5559,96.0413,96.8158,213401.0],["2013-11-06",97.3666,98.2444,96.5232,97.4355,296949.0],["2013-11-07",97.6248,97.9174,95.3873,95.6282,197889.0],["2013-11-08",95.4389,97.7797,95.3528,97.6248,226590.0],["2013-11-11",97.8141,99.3804,97.8141,99.3632,187489.0],["2013-11-12",99.2427,99.6213,98.8812,99.5525,144843.0],["2013-11-13",99.1394,100.9466,98.7091,100.809,171744.0],["2013-11-14",101.2048,101.6179,100.241,100.8434,154197.0],["2013-11-15",101.2737,101.3597,100.241,101.222,111552.0],["2013-11-18",101.549,101.7212,99.3115,99.7762,176508.0],["2013-11-19",99.4148,100.327,99.1394,99.8795,245531.0],["2013-11-20",99.8795,100.6024,98.3993,98.7091,302062.0],["2013-11-21",98.8468,99.5697,98.1756,98.7952,220489.0],["2013-11-22",98.8812,98.8812,97.7108,98.2616,204512.0],["2013-11-25",98.3305,98.9673,97.9862,98.7952,85756.0],["2013-11-26",98.8985,101.0671,98.5542,101.0155,170698.0],["2013-11-27",100.9639,101.3597,100.3098,100.7401,125961.0],["2013-11-29",100.7573,100.7745,99.8279,99.9656,36371.0],["2013-12-02",100.8778,101.463,99.673,101.1704,188418.0],["2013-12-03",101.1015,101.549,100.5163,100.9122,141415.0],["2013-12-04",100.654,101.1015,99.6558,100.6196,141996.0],["2013-12-05",100.5336,101.3081,99.8279,100.9811,107543.0],["2013-12-06",101.4114,103.0293,101.3081,102.3236,110506.0],["2013-12-09",102.7367,103.2358,102.031,102.6162,158148.0],["2013-12-10",102.5301,103.8554,102.2547,102.4441,105800.0],["2013-12-11",102.1515,102.3064,99.8451,100.1377,139614.0],["2013-12-12",100.1205,101.2737,100.1205,100.7401,118466.0],["2013-12-13",100.9122,101.222,100.5336,101.1532,71056.0],["2013-12-16",101.4802,104.1652,101.1015,103.8554,156754.0],["2013-12-17",104.63,106.2134,104.1136,105.8348,393511.0],["2013-12-18",106.0413,107.2289,104.4406,106.8675,308976.0],["2013-12-19",106.9707,107.315,104.389,105.0947,421748.0],["2013-12-20",105.0258,106.2823,104.5267,106.2306,510931.0],["2013-12-23",106.6437,108.8468,105.9897,108.537,233388.0],["2013-12-24",109.0361,109.0361,107.9518,108.537,51941.0],["2013-12-26",108.6403,109.5869,108.6403,109.346,70882.0],["2013-12-27",109.8279,110.7917,108.9501,109.2943,85872.0],["2013-12-30",109.0878,110.0516,108.6575,109.3804,58100.0],["2013-12-31",109.8623,110.3787,108.8468,109.6213,90694.0],["2014-01-02",109.2599,109.9312,108.0034,108.7608,131538.0],["2014-01-03",108.6231,109.5869,108.3477,109.0361,140834.0],["2014-01-06",109.6041,109.6041,108.2616,108.4337,183189.0],["2014-01-07",108.864,109.3976,107.9518,108.7952,137407.0],["2014-01-08",108.5198,109.2943,108.1239,108.9501,287769.0],["2014-01-09",109.2255,109.5525,107.5904,108.8124,198934.0],["2014-01-10",108.8124,109.3976,108.2444,108.7952,206720.0],["2014-01-13",108.1756,109.5009,107.6248,108.21,239314.0],["2014-01-14",108.7263,112.1859,107.8141,111.4458,410477.0],["2014-01-15",112.1687,112.1687,110.4991,110.9983,454981.0],["2014-01-16",110.9639,112.3064,110.7917,112.2892,106497.0],["2014-01-17",112.2203,112.4957,111.3941,111.9277,171511.0],["2014-01-21",112.1859,112.6162,111.3425,112.2547,100106.0],["2014-01-22",112.0826,112.9776,111.8417,112.358,60424.0],["2014-01-23",111.9966,112.0998,111.0155,111.8933,175985.0],["2014-01-24",111.0499,111.4114,106.6781,106.7298,377650.0],["2014-01-27",106.9363,107.7969,105.611,106.0413,283470.0],["2014-01-28",106.5405,107.6592,105.8692,107.4699,278415.0],["2014-01-29",106.3683,106.8675,102.685,103.6833,734675.0],["2014-01-30",104.2685,105.1635,104.148,104.7676,466543.0],["2014-01-31",103.0465,104.8881,102.3236,103.7005,387992.0],["2014-02-03",103.1497,104.2169,100.3442,100.7917,452367.0],["2014-02-04",101.0843,104.4923,100.4303,104.2169,428720.0],["2014-02-05",103.8038,104.1652,103.0465,103.5284,382298.0],["2014-02-06",107.5904,111.8417,107.5559,109.3976,591400.0],["2014-02-07",110.0172,111.8417,109.673,110.7917,267551.0],["2014-02-10",111.463,111.463,108.8985,109.2083,189638.0],["2014-02-11",109.5353,110.4647,108.778,110.1549,132875.0],["2014-02-12",110.2926,111.9105,109.7418,111.9105,263658.0],["2014-02-13",110.9466,120.1549,110.8262,119.9828,891486.0],["2014-02-14",119.346,119.6213,117.0396,117.4355,3747159.0],["2014-02-18",118.2272,119.3804,117.7797,119.3632,1128012.0],["2014-02-19",119.1566,121.1015,118.778,119.759,505528.0],["2014-02-20",119.7935,120.4991,119.346,120.3787,236699.0],["2014-02-21",120.809,121.3769,120.0344,120.0688,368761.0],["2014-02-24",120.0516,121.7556,119.6558,121.549,311067.0],["2014-02-25",121.3597,122.7367,120.8434,121.3941,441328.0],["2014-02-26",121.704,122.5645,121.3769,121.9277,301016.0],["2014-02-27",121.8933,124.8881,121.549,124.1824,591690.0],["2014-02-28",123.9587,124.5611,121.6695,122.4268,749606.0],["2014-03-03",120.6713,121.6179,118.9329,120.4819,586113.0],["2014-03-04",122.3236,122.5818,121.4114,121.4458,284458.0],["2014-03-05",123.2186,123.5284,121.8417,122.5129,520111.0],["2014-03-06",123.7349,124.5611,122.4441,123.1153,319434.0],["2014-03-07",123.5284,124.1997,122.5818,124.062,265633.0],["2014-03-10",123.4768,123.6661,120.8262,121.7728,354584.0],["2014-03-11",122.4613,122.4613,119.0189,119.1222,309557.0],["2014-03-12",118.0379,119.5009,116.6954,118.7435,380148.0],["2014-03-13",119.346,119.3976,116.1446,116.9363,438248.0],["2014-03-14",116.8847,118.1067,116.2478,117.0224,320944.0],["2014-03-17",118.5026,119.8623,117.9346,119.0534,244717.0],["2014-03-18",119.0017,121.6523,118.8124,120.8262,289745.0],["2014-03-19",120.5163,121.6007,120.1033,121.2392,281204.0],["2014-03-20",121.0843,122.0826,119.4664,121.9966,309208.0],["2014-03-21",122.599,123.2702,121.3941,122.5645,1324506.0],["2014-03-24",123.2014,123.6317,119.5525,121.4802,341338.0],["2014-03-25",121.8761,123.1325,120.6885,121.2048,386539.0],["2014-03-26",121.6179,122.0998,118.8985,118.9157,311765.0],["2014-03-27",118.8296,119.7074,117.074,118.7608,333726.0],["2014-03-28",118.3133,119.5181,117.7625,118.0034,413382.0],["2014-03-31",119.191,123.0981,118.9329,122.7711,326406.0],["2014-04-01",122.2203,123.8726,121.4286,123.3563,428081.0],["2014-04-02",123.821,124.3029,123.0293,123.9587,225370.0],["2014-04-03",123.8554,125.1119,122.5818,122.926,542480.0],["2014-04-04",123.8726,124.63,120.4475,120.9466,507736.0],["2014-04-07",120.4819,121.2048,115.8348,116.833,370446.0],["2014-04-08",116.7814,117.9174,115.6799,117.5732,222988.0],["2014-04-09",118.0379,119.4837,116.747,119.4148,206952.0],["2014-04-10",119.5181,119.5181,116.1962,116.9019,337561.0],["2014-04-11",116.6093,117.5559,116.0241,117.0052,286317.0],["2014-04-14",118.5886,119.5009,116.5405,117.7281,187140.0],["2014-04-15",118.451,119.5353,115.5938,116.9707,401936.0],["2014-04-16",118.0723,121.4974,117.8141,121.4974,231877.0],["2014-04-17",121.1876,124.2169,121.1876,123.6317,246402.0],["2014-04-21",123.4423,124.5267,121.8933,124.3373,176973.0],["2014-04-22",124.8021,126.9019,124.0275,126.8503,394383.0],["2014-04-23",126.7642,127.1084,125.2151,125.9897,577746.0],["2014-04-24",123.7349,127.315,116.2995,124.6127,1063811.0],["2014-04-25",123.8726,123.9587,121.463,121.7384,441328.0],["2014-04-28",122.7022,122.9088,118.9501,121.136,472179.0],["2014-04-29",121.1704,122.2547,120.2754,122.2375,402982.0],["2014-04-30",121.9277,124.0103,121.0499,123.8898,222930.0],["2014-05-01",123.9243,125.3012,122.7883,124.2169,231412.0],["2014-05-02",124.3201,126.8847,124.2513,126.0585,327161.0],["2014-05-05",124.7676,126.6093,123.9931,126.2823,232690.0],["2014-05-06",126.0757,127.5215,125.4561,126.179,358187.0],["2014-05-07",126.2478,127.1256,124.8193,127.074,349413.0],["2014-05-08",126.7126,128.7091,126.3855,127.1945,281843.0],["2014-05-09",126.8675,127.0396,124.6988,126.9707,274987.0],["2014-05-12",127.642,128.864,127.0052,128.7263,313682.0],["2014-05-13",128.6575,129.3976,127.2633,127.7797,201084.0],["2014-05-14",127.7108,128.2272,126.5405,126.7126,226822.0],["2014-05-15",126.0069,126.9363,121.136,124.1824,359697.0],["2014-05-16",124.3029,124.5095,122.8916,124.0964,230947.0],["2014-05-19",123.8898,125.6799,123.3219,125.284,178658.0],["2014-05-20",125.0086,125.0086,121.2392,122.5473,231064.0],["2014-05-21",122.8916,124.1652,122.7195,123.8726,134734.0],["2014-05-22",124.062,126.1274,124.0103,125.4389,271037.0],["2014-05-23",125.284,126.6093,124.8709,126.506,194286.0],["2014-05-27",127.074,128.3477,126.2995,126.988,151699.0],["2014-05-28",126.833,127.5043,125.9725,126.5405,172731.0],["2014-05-29",126.7642,126.9707,125.5938,126.3339,109518.0],["2014-05-30",126.2478,126.2478,124.957,125.284,180342.0],["2014-06-02",125.37,127.8313,124.5095,126.9191,336573.0],["2014-06-03",126.506,127.5043,125.6454,126.1446,133921.0],["2014-06-04",126.0069,126.8158,125.3184,126.3339,194577.0],["2014-06-05",127.2117,128.7435,126.5921,128.4337,265517.0],["2014-06-06",128.8812,129.1394,128.4337,128.7435,231006.0],["2014-06-09",128.9157,129.7246,127.9862,128.9329,286607.0],["2014-06-10",128.6919,128.7263,126.9535,127.9346,194054.0],["2014-06-11",127.5559,127.5559,125.9897,127.1945,165527.0],["2014-06-12",126.833,126.833,124.9225,125.1635,161867.0],["2014-06-13",125.525,126.2651,124.6127,125.938,86743.0],["2014-06-16",125.5422,126.4028,124.9742,125.7315,189116.0],["2014-06-17",125.6971,127.6936,125.0775,126.8847,111552.0],["2014-06-18",126.8847,127.4182,125.7487,127.2978,112946.0],["2014-06-19",127.4871,127.7453,126.9363,127.3666,206197.0],["2014-06-20",127.4871,128.6231,126.833,128.5714,1039177.0],["2014-06-23",129.0361,129.3632,127.8657,128.6575,265691.0],["2014-06-24",128.21,129.0534,126.6437,127.0224,199806.0],["2014-06-25",126.506,127.7625,126.3683,127.5215,194693.0],["2014-06-26",127.5043,127.7625,126.0413,126.9191,156463.0],["2014-06-27",127.2289,128.6059,126.8158,127.9518,677330.0],["2014-06-30",127.4871,128.7952,126.7986,128.296,492223.0],["2014-07-01",128.8124,129.3976,128.0379,128.9501,384273.0],["2014-07-02",129.0878,129.5353,128.2272,128.6747,188302.0],["2014-07-03",129.346,129.346,128.4509,128.778,218746.0],["2014-07-07",128.7091,129.3632,127.0396,127.2805,161692.0],["2014-07-08",126.4888,127.6076,124.6816,125.5938,184468.0],["2014-07-09",125.6799,126.5232,124.6644,124.9742,206081.0],["2014-07-10",124.0275,124.0964,122.7711,123.1153,311532.0],["2014-07-11",123.0637,123.6145,122.685,123.2014,257906.0],["2014-07-14",125.2668,126.6954,124.8365,126.1446,436389.0],["2014-07-15",125.8348,126.4028,124.2513,124.6988,318795.0],["2014-07-16",125.5422,125.6282,124.389,125.1291,232109.0],["2014-07-17",113.1842,120.1377,113.1153,118.0207,1523324.0],["2014-07-18",118.2788,119.0706,115.37,116.4716,834897.0],["2014-07-21",116.0069,117.9862,115.4389,117.5215,395777.0],["2014-07-22",117.642,118.6231,117.0396,117.1084,370271.0],["2014-07-23",118.1239,118.7952,117.5732,118.4854,357838.0],["2014-07-24",118.7952,120.5852,118.3993,119.8107,399496.0],["2014-07-25",114.8537,119.3976,114.8537,118.1928,311532.0],["2014-07-28",118.0379,118.1756,115.37,115.6799,474851.0],["2014-07-29",115.611,116.2995,113.3563,113.3563,594421.0],["2014-07-30",114.0275,114.1308,111.8761,112.0998,339072.0],["2014-07-31",110.5508,111.0843,107.9518,108.3821,801083.0],["2014-08-01",107.8141,109.3632,106.9535,108.5542,613246.0],["2014-08-04",108.6231,109.2599,107.2805,109.1738,676865.0],["2014-08-05",108.2444,109.7935,106.9191,107.2461,307059.0],["2014-08-06",107.3666,107.4182,105.8348,106.2478,558922.0],["2014-08-07",107.0568,107.1084,105.0258,105.2496,337445.0],["2014-08-08",106.2306,107.7453,105.6799,107.4355,564732.0],["2014-08-11",108.0551,108.6919,107.7625,108.1928,482346.0],["2014-08-12",108.296,109.2943,107.8313,108.3821,348600.0],["2014-08-13",108.5198,109.7418,107.6936,108.5542,389677.0],["2014-08-14",108.9157,109.6902,108.451,109.6902,207068.0],["2014-08-15",110.1377,110.7917,109.2255,110.0861,442954.0],["2014-08-18",110.8262,112.4441,110.4303,112.4268,263135.0],["2014-08-19",112.7367,112.7367,111.6867,111.79,223685.0],["2014-08-20",111.4458,112.599,111.3941,112.1687,166573.0],["2014-08-21",112.5301,112.5301,110.9466,111.1876,244194.0],["2014-08-22",111.2048,111.2048,109.9484,110.809,188476.0],["2014-08-25",111.1188,112.2547,110.9122,111.79,183654.0],["2014-08-26",111.8072,111.8072,110.654,110.7917,262961.0],["2014-08-27",110.9466,111.549,110.1205,110.6713,181795.0],["2014-08-28",110.2926,110.6368,109.5353,109.7418,206662.0],["2014-08-29",109.8967,110.241,109.2599,109.4837,219444.0],["2014-09-02",109.4837,110.6196,109.2427,109.5009,359988.0],["2014-09-03",110.2065,110.3787,108.1411,108.6231,297530.0],["2014-09-04",109.2083,111.1015,108.4682,109.6558,444174.0],["2014-09-05",109.5697,110.895,108.8468,110.7917,385610.0],["2014-09-08",110.4303,111.136,109.6041,110.2926,206487.0],["2014-09-09",110.0,110.1893,109.0017,109.105,211019.0],["2014-09-10",109.1566,109.2427,107.5559,108.9673,249307.0],["2014-09-11",108.1067,110.895,107.6248,109.6558,238152.0],["2014-09-12",109.8279,110.1205,108.3993,108.5714,318504.0],["2014-09-15",108.2272,108.2272,106.0585,106.3511,315541.0],["2014-09-16",106.179,107.6592,105.6627,106.9363,274987.0],["2014-09-17",107.1601,107.4871,105.1807,105.3012,387062.0],["2014-09-18",105.8003,106.5921,105.2151,106.4544,553577.0],["2014-09-19",107.1084,107.2805,104.9914,106.2995,1046613.0],["2014-09-22",105.7831,105.9725,103.2874,104.1308,867142.0],["2014-09-23",103.4079,105.3184,103.2874,103.6145,679828.0],["2014-09-24",103.4768,103.9587,102.1515,102.2031,688311.0],["2014-09-25",101.6179,102.3752,101.1876,101.4286,569903.0],["2014-09-26",101.4458,102.4268,100.8434,102.3064,285503.0],["2014-09-29",101.1015,101.1532,99.3287,99.6041,580129.0],["2014-09-30",99.4664,99.6902,96.7814,98.0551,1073572.0],["2014-10-01",97.8657,98.0207,95.8864,96.3511,760006.0],["2014-10-02",95.9208,98.451,95.7315,98.2788,654787.0],["2014-10-03",99.1394,100.2926,98.7608,99.9656,810727.0],["2014-10-06",100.0688,100.9122,98.8985,99.2943,494315.0],["2014-10-07",98.5714,98.5714,94.8021,95.2151,810495.0],["2014-10-08",94.8709,96.9019,94.3029,96.747,956500.0],["2014-10-09",96.0585,96.4716,92.2031,92.2719,800153.0],["2014-10-10",91.9105,92.1859,89.3287,89.9484,703882.0],["2014-10-13",90.1205,90.6713,87.3494,87.5732,730724.0],["2014-10-14",88.5542,90.809,87.5215,90.1377,709227.0],["2014-10-15",88.0207,91.3081,87.2117,91.3081,870164.0],["2014-10-16",89.3287,95.5766,88.8124,94.3373,945519.0],["2014-10-17",95.8176,96.2306,93.6661,94.2341,843961.0],["2014-10-20",94.4578,95.043,93.58,94.0792,468867.0],["2014-10-21",94.8709,99.1394,94.7849,98.7952,617719.0],["2014-10-22",98.7091,99.2083,95.284,95.4045,443826.0],["2014-10-23",90.2754,94.3029,89.7762,92.9948,1613321.0],["2014-10-24",86.9191,91.3597,84.8365,90.5163,1264430.0],["2014-10-27",90.1205,90.4819,88.3133,88.9845,676226.0],["2014-10-28",90.0516,90.4131,89.4148,90.1033,795273.0],["2014-10-29",90.8434,91.2048,89.6041,90.3959,475084.0],["2014-10-30",90.5852,91.4458,89.7418,90.327,412742.0],["2014-10-31",92.2031,93.6317,90.4131,93.5972,634626.0],["2014-11-03",93.9243,94.1308,92.8571,93.0293,563802.0],["2014-11-04",92.7883,92.7883,91.3081,92.0826,409547.0],["2014-11-05",92.8916,94.3201,92.3064,94.0964,463987.0],["2014-11-06",93.9415,94.8709,93.2358,94.4578,488505.0],["2014-11-07",94.5095,94.7676,93.8726,94.2513,414544.0],["2014-11-10",94.6816,95.2324,93.0809,93.7522,263367.0],["2014-11-11",93.5972,93.6145,92.1687,92.6162,378463.0],["2014-11-12",92.1687,93.012,91.8589,92.3752,344649.0],["2014-11-13",92.5473,92.926,91.3769,91.5835,366204.0],["2014-11-14",91.4286,92.1515,91.1876,91.7384,288467.0],["2014-11-17",91.5318,91.6695,89.346,89.4148,525050.0],["2014-11-18",89.2771,90.3614,89.0189,89.346,510699.0],["2014-11-19",89.346,89.7418,88.0895,88.778,333029.0],["2014-11-20",88.1583,90.5163,87.8657,90.4647,315251.0],["2014-11-21",91.2392,93.3563,91.2392,92.5473,671636.0],["2014-11-24",92.685,93.0637,92.5818,92.8399,325941.0],["2014-11-25",92.8227,92.8399,91.704,92.7539,368180.0],["2014-11-26",92.6162,93.0637,91.4114,91.8244,425060.0],["2014-11-28",91.3425,91.4286,88.1583,88.6919,488272.0],["2014-12-01",88.6403,88.6403,86.0757,88.0723,618997.0],["2014-12-02",87.8485,88.296,86.4716,86.8158,468751.0],["2014-12-03",86.747,88.1928,85.8864,87.4355,464451.0],["2014-12-04",87.2978,87.2978,85.5938,85.7315,402691.0],["2014-12-05",85.9036,86.4544,85.5766,85.8003,308221.0],["2014-12-08",85.1979,85.6799,82.7539,82.9776,831934.0],["2014-12-09",81.3253,83.7866,81.0327,83.7177,627306.0],["2014-12-10",83.1153,83.3219,81.9966,82.599,855929.0],["2014-12-11",82.4785,83.1325,82.358,82.599,459164.0],["2014-12-12",81.6867,82.117,80.9983,81.5146,742169.0],["2014-12-15",82.2719,83.7694,82.117,83.5628,755184.0],["2014-12-16",83.3046,84.389,82.2031,82.2892,1169204.0],["2014-12-17",81.4114,81.4458,78.2788,81.2392,2151094.0],["2014-12-18",82.8227,85.6799,82.1859,85.2151,1068169.0],["2014-12-19",85.6799,89.2599,85.2151,88.7952,1277270.0],["2014-12-22",88.9501,90.2238,88.1411,90.1033,716547.0],["2014-12-23",90.3959,91.4802,90.2754,90.7917,437493.0],["2014-12-24",90.4819,90.8606,89.7246,90.1893,150537.0],["2014-12-26",90.7745,91.2565,90.1721,90.568,167502.0],["2014-12-29",90.6713,91.4458,90.4991,90.6885,260753.0],["2014-12-30",90.2926,90.6713,88.778,88.8468,246867.0],["2014-12-31",88.7952,89.8967,88.2444,88.7608,229146.0],["2015-01-02",89.2255,89.9312,87.7108,89.7418,493037.0],["2015-01-05",87.4527,88.21,84.389,84.7849,997926.0],["2015-01-06",84.8193,85.1807,81.8417,82.1515,1122666.0],["2015-01-07",82.8227,83.3907,81.7556,82.1343,518136.0],["2015-01-08",83.3391,83.3391,81.9277,82.3408,759018.0],["2015-01-09",82.3236,83.1153,81.5835,82.6334,890963.0],["2015-01-12",82.3752,82.4096,80.1033,80.8606,417332.0],["2015-01-13",81.4802,82.0138,79.6213,80.8778,535275.0],["2015-01-14",79.6041,80.5852,78.6231,79.5869,628293.0],["2015-01-15",80.1721,80.7917,74.2857,77.1773,894101.0],["2015-01-16",76.6609,77.3494,75.5422,76.9707,794692.0],["2015-01-20",76.9707,77.7453,76.6609,77.4355,453006.0],["2015-01-21",77.315,78.778,76.5921,78.3133,546663.0],["2015-01-22",78.6919,79.6902,77.8141,78.7952,621902.0],["2015-01-23",78.5026,78.8296,77.4527,77.9346,449345.0],["2015-01-26",78.0034,78.4337,77.1601,78.0723,428836.0],["2015-01-27",76.7642,77.8485,76.1618,77.3322,376430.0],["2015-01-28",77.7625,78.1067,75.4045,75.7831,882829.0],["2015-01-29",75.852,77.0052,73.7694,76.9707,975150.0],["2015-01-30",76.9019,78.3305,76.3167,77.9862,1014891.0],["2015-02-02",78.5714,81.6523,78.3305,81.6351,762737.0],["2015-02-03",81.9966,84.7504,81.9966,84.5783,696793.0],["2015-02-04",83.821,84.5611,82.9604,83.7694,1088271.0],["2015-02-05",84.389,84.5611,81.5835,83.8726,777029.0],["2015-02-06",83.0981,84.63,82.5473,83.012,495942.0],["2015-02-09",82.5129,83.9071,81.7384,81.8761,697607.0],["2015-02-10",82.4096,82.4096,79.0189,80.7401,1979176.0],["2015-02-11",80.4819,82.2547,79.8279,81.9621,899562.0],["2015-02-12",82.7539,83.3907,81.9277,82.926,511222.0],["2015-02-13",84.8193,90.0172,84.8193,89.5353,949877.0],["2015-02-17",89.1566,89.7762,86.8847,89.3115,688892.0],["2015-02-18",89.1566,91.0671,88.8468,89.6386,465439.0],["2015-02-19",88.8124,90.2926,88.451,90.0,285387.0],["2015-02-20",89.7074,90.0,88.296,89.7935,262903.0],["2015-02-23",89.5353,89.6902,88.3993,89.346,378986.0],["2015-02-24",89.3287,92.2375,89.191,92.031,526560.0],["2015-02-25",91.8072,92.117,91.0499,91.5318,477001.0],["2015-02-26",91.2392,91.8761,91.2392,91.5835,306187.0],["2015-02-27",91.8244,91.9277,90.6024,90.6713,399960.0],["2015-03-02",90.6713,90.8434,89.6902,90.5336,299273.0],["2015-03-03",90.1549,90.9983,89.8795,90.8434,200038.0],["2015-03-04",90.4475,90.6368,88.5542,89.1738,765584.0],["2015-03-05",88.7091,89.4837,88.5026,89.2599,216422.0],["2015-03-06",88.5886,89.673,86.9535,87.2633,265691.0],["2015-03-09",87.5387,87.5732,86.4028,86.7642,318620.0],["2015-03-10",85.7143,86.1618,84.5095,84.7504,420470.0],["2015-03-11",84.957,84.957,83.1325,84.3546,555901.0],["2015-03-12",84.9225,85.2496,83.7177,84.6644,297182.0],["2015-03-13",84.0792,84.4062,82.6678,83.4595,323908.0],["2015-03-16",83.7866,84.062,82.5645,83.7522,378231.0],["2015-03-17",83.0981,83.821,81.3941,82.6162,436389.0],["2015-03-18",82.1687,84.4062,80.1721,84.0964,509595.0],["2015-03-19",83.2874,84.1136,81.6867,82.5301,339130.0],["2015-03-20",83.0293,83.4423,81.549,83.3391,395893.0],["2015-03-23",83.1325,83.5972,81.7728,82.9432,346102.0],["2015-03-24",83.5284,85.525,82.7367,83.4251,364345.0],["2015-03-25",83.7005,83.7694,81.7556,81.8072,292998.0],["2015-03-26",81.6179,82.2719,80.9122,81.8761,288989.0],["2015-03-27",81.5835,82.358,80.7573,82.0654,377069.0],["2015-03-30",82.4268,83.012,81.9793,82.6162,440688.0],["2015-03-31",82.1859,82.7195,81.0671,82.1515,414311.0],["2015-04-01",81.8244,82.7195,81.549,82.5129,615860.0],["2015-04-02",82.4785,84.475,82.0482,83.4423,779644.0],["2015-04-06",82.9604,85.3873,82.4785,84.6127,462592.0],["2015-04-07",84.4234,84.6988,82.685,82.7711,512849.0],["2015-04-08",82.3236,82.7195,79.8107,80.1377,858428.0],["2015-04-09",80.3098,81.0155,79.7246,80.7401,445976.0],["2015-04-10",80.895,82.1687,80.654,80.8434,643516.0],["2015-04-13",80.9122,82.4268,80.6196,82.2375,641482.0],["2015-04-14",82.2375,82.8571,81.6523,82.6506,668034.0],["2015-04-15",83.0809,85.2151,82.5818,84.957,881261.0],["2015-04-16",84.2857,85.0086,83.9071,84.1308,407049.0],["2015-04-17",82.8916,83.4423,82.4613,83.1842,376488.0],["2015-04-20",83.5112,84.3546,83.3563,84.0447,386423.0],["2015-04-21",84.2513,84.6816,83.0465,83.58,487517.0],["2015-04-22",84.148,84.148,82.8055,83.7866,1200695.0],["2015-04-23",81.9449,85.1119,80.9983,84.63,1000598.0],["2015-04-24",84.63,84.63,82.0826,83.1497,823161.0],["2015-04-27",83.3046,85.5077,82.926,84.6816,1406659.0],["2015-04-28",84.3373,84.8021,83.0981,84.3373,422213.0],["2015-04-29",83.8898,87.3666,83.8898,86.7298,635382.0],["2015-04-30",86.4372,86.5921,84.9225,85.3528,641308.0],["2015-05-01",85.6971,86.5232,84.9742,86.0585,438771.0],["2015-05-04",86.2995,86.5921,85.525,85.9897,375210.0],["2015-05-05",86.0757,87.9518,84.9225,85.7143,497278.0],["2015-05-06",85.7831,86.2134,84.8537,85.6454,301132.0],["2015-05-07",85.7487,85.7487,84.4923,85.2496,396416.0],["2015-05-08",85.9897,86.2823,85.3012,85.5766,237629.0],["2015-05-11",85.525,86.506,85.1979,85.8692,616848.0],["2015-05-12",85.7315,86.4716,85.1119,85.8348,519530.0],["2015-05-13",86.42,87.7797,85.852,87.5215,374222.0],["2015-05-14",87.9174,88.9845,87.3666,88.7608,387411.0],["2015-05-15",88.3821,89.432,87.6936,89.2255,470436.0],["2015-05-18",88.9845,89.6386,87.7625,88.8296,288292.0],["2015-05-19",88.8812,89.4492,87.401,88.7435,492746.0],["2015-05-20",88.7091,89.7762,88.0551,89.3976,492339.0],["2015-05-21",89.2771,91.5146,88.9845,90.6196,334366.0],["2015-05-22",90.4647,90.9122,88.8296,89.1738,487633.0],["2015-05-26",88.778,89.2943,87.2978,87.7969,313508.0],["2015-05-27",87.8657,88.8296,87.074,88.7263,400135.0],["2015-05-28",88.6231,88.7608,86.4716,88.21,333610.0],["2015-05-29",87.9862,88.5886,85.8864,86.7298,319724.0],["2015-06-01",86.8847,87.2978,85.9725,86.8675,346625.0],["2015-06-02",86.506,87.9518,85.9553,87.6592,221070.0],["2015-06-03",87.3666,88.7608,87.0568,88.1583,298518.0],["2015-06-04",87.7625,88.4682,86.506,86.9191,564500.0],["2015-06-05",86.6781,86.988,85.6454,86.747,250004.0],["2015-06-08",86.4888,86.7814,85.1291,85.5077,438364.0],["2015-06-09",85.7143,86.4372,84.9742,85.1979,490132.0],["2015-06-10",85.611,85.8348,84.63,84.9053,402343.0],["2015-06-11",85.1979,85.5938,84.148,84.7676,303282.0],["2015-06-12",84.475,84.63,83.9415,84.3029,236525.0],["2015-06-15",83.9415,83.9415,82.7195,83.3046,286665.0],["2015-06-16",82.7367,83.0981,81.2737,82.2375,536263.0],["2015-06-17",82.4268,82.7711,81.1188,81.6867,312752.0],["2015-06-18",81.9105,82.358,81.2909,81.6867,292766.0],["2015-06-19",81.6867,81.6867,80.9466,80.9466,515289.0],["2015-06-22",81.9621,82.0654,80.7917,81.4458,461430.0],["2015-06-23",81.3425,82.4441,81.0327,81.9793,603078.0],["2015-06-24",82.0138,82.5645,81.5835,81.6867,464858.0],["2015-06-25",81.5663,81.8761,79.8107,80.3959,479441.0],["2015-06-26",80.5163,80.809,79.9656,80.0861,1295804.0],["2015-06-29",79.3632,79.7935,78.4337,78.7435,728167.0],["2015-06-30",79.0878,80.7573,79.0189,79.432,703126.0],["2015-07-01",79.9139,80.1549,77.5387,77.969,638926.0],["2015-07-02",78.3305,78.9501,77.7625,78.3821,622600.0],["2015-07-06",78.1239,78.7091,76.9363,77.5732,615976.0],["2015-07-07",77.4527,77.5387,76.2306,77.3322,393221.0],["2015-07-08",76.7814,77.1429,75.3356,75.4733,582743.0],["2015-07-09",76.3855,76.9363,75.4905,75.6454,386656.0],["2015-07-10",76.179,76.506,75.043,75.0775,527722.0],["2015-07-13",75.0602,75.9036,74.9742,75.4561,729910.0],["2015-07-14",75.6282,76.833,75.3528,76.0929,471714.0],["2015-07-15",76.0069,76.2478,74.0275,74.148,440514.0],["2015-07-16",74.6988,75.5766,73.58,74.062,545733.0],["2015-07-17",74.0792,74.4062,73.2702,73.3563,457015.0],["2015-07-20",73.253,73.7866,72.8571,72.9776,485890.0],["2015-07-21",72.685,73.3391,71.5835,72.117,898226.0],["2015-07-22",71.9966,72.4613,71.6007,71.7212,1210572.0],["2015-07-23",71.222,72.8055,70.0172,70.6024,2036114.0],["2015-07-24",69.7074,69.8623,67.5215,68.0551,1722258.0],["2015-07-27",67.1601,68.0034,66.2306,66.4372,1319393.0],["2015-07-28",66.0413,66.9191,65.8692,66.4544,1080428.0],["2015-07-29",66.5405,66.9191,66.0413,66.2651,630617.0],["2015-07-30",65.611,66.5405,65.5594,66.2823,539400.0],["2015-07-31",66.4888,67.1256,65.3356,65.6454,893752.0],["2015-08-03",65.4905,66.0757,64.6988,65.3012,565836.0],["2015-08-04",65.3184,66.179,65.0947,65.3184,692610.0],["2015-08-05",65.4045,67.4527,65.4045,66.833,717709.0],["2015-08-06",67.642,69.1566,67.315,68.8468,1024942.0],["2015-08-07",68.7091,70.0861,68.6059,69.0534,843844.0],["2015-08-10",69.5697,71.7556,69.4837,71.5318,557121.0],["2015-08-11",70.654,71.3769,69.9312,70.2065,559445.0],["2015-08-12",69.6213,70.2065,68.9673,69.7935,501519.0],["2015-08-13",69.3976,69.7418,67.3666,67.5043,523249.0],["2015-08-14",67.5904,68.296,67.5559,67.8657,351273.0],["2015-08-17",67.9002,68.5886,66.6954,68.5886,553228.0],["2015-08-18",68.5714,68.9501,68.3649,68.8468,490596.0],["2015-08-19",68.9501,69.1222,67.2461,67.8485,1017505.0],["2015-08-20",67.5559,67.5559,64.8021,64.8881,786616.0],["2015-08-21",64.5439,66.0241,63.8898,64.062,863424.0],["2015-08-24",60.7401,65.3012,60.4647,63.253,1142014.0],["2015-08-25",64.9914,65.0086,62.6678,62.7194,929774.0],["2015-08-26",63.9071,63.9071,62.4957,63.012,807532.0],["2015-08-27",63.6489,65.9036,63.4596,65.4389,695515.0],["2015-08-28",65.043,67.6076,65.043,66.9363,474793.0],["2015-08-31",66.7126,67.315,65.1463,66.7642,517555.0],["2015-09-01",65.6282,66.1962,63.9587,64.148,497568.0],["2015-09-02",64.6988,64.9398,62.8916,63.7005,544804.0],["2015-09-03",63.0293,64.475,63.0293,63.58,474561.0],["2015-09-04",62.8571,63.4423,62.5129,62.5645,308743.0],["2015-09-08",64.5611,65.4045,63.6489,64.2685,494605.0],["2015-09-09",64.5955,65.5938,63.7694,63.8382,242335.0],["2015-09-10",63.3735,64.0447,62.9604,63.5456,345695.0],["2015-09-11",63.1153,63.4596,62.2203,62.6678,351912.0],["2015-09-14",62.6162,62.8399,61.3597,61.7212,300726.0],["2015-09-15",61.8761,62.7022,61.7728,62.2719,452425.0],["2015-09-16",62.4268,64.2513,62.1687,64.1308,779005.0],["2015-09-17",64.2685,64.3546,62.0138,62.1859,542828.0],["2015-09-18",60.5852,60.6024,58.8985,59.0189,976893.0],["2015-09-21",59.2427,59.3115,57.0912,57.2289,935119.0],["2015-09-22",56.5404,56.7642,55.3701,55.7831,789463.0],["2015-09-23",55.8348,56.1446,54.6472,54.8709,698711.0],["2015-09-24",54.1824,54.9914,52.926,53.0293,986247.0],["2015-09-25",53.3391,53.5972,51.9966,52.3752,985260.0],["2015-09-28",51.6007,52.2547,50.4303,50.8089,994672.0],["2015-09-29",50.9811,51.9621,50.5852,51.0671,853780.0],["2015-09-30",51.3425,51.6695,50.8089,51.4802,1073572.0],["2015-10-01",51.6007,52.117,50.1205,50.3098,877949.0],["2015-10-02",49.4664,51.1015,48.864,51.1015,1175537.0],["2015-10-05",50.1377,51.5663,49.9484,50.9983,1762173.0],["2015-10-06",51.0327,52.2547,50.9983,51.3769,3258945.0],["2015-10-07",51.9966,53.3563,51.8933,53.012,3477053.0],["2015-10-08",52.9604,55.1807,52.6334,55.043,2530313.0],["2015-10-09",55.1291,55.4733,53.2014,53.2874,1449421.0],["2015-10-12",53.2014,53.3219,51.6695,52.4957,1116275.0],["2015-10-13",51.9793,52.0654,50.6024,50.8262,1322647.0],["2015-10-14",49.9139,49.9139,43.0981,45.8692,7046019.0],["2015-10-15",45.2496,47.6764,44.5267,47.5215,3350743.0],["2015-10-16",47.7625,48.6231,47.074,48.3133,2053022.0],["2015-10-19",47.9346,48.1239,46.5749,46.988,1240609.0],["2015-10-20",46.988,48.296,46.9019,47.7453,722241.0],["2015-10-21",47.7625,48.0723,46.988,47.2806,653335.0],["2015-10-22",47.3666,49.4492,47.2806,48.2788,926869.0],["2015-10-23",48.3649,48.8812,48.0034,48.0034,936223.0],["2015-10-26",48.0379,48.2616,46.8503,46.9363,932505.0],["2015-10-27",46.6437,46.747,45.4389,46.3511,896948.0],["2015-10-28",46.2995,47.6936,46.0585,46.5577,744610.0],["2015-10-29",46.3167,47.1256,46.2823,46.3855,869931.0],["2015-10-30",46.6437,47.1429,46.1274,46.4028,773776.0],["2015-11-02",46.5232,48.778,46.5232,48.4854,642644.0],["2015-11-03",48.6059,49.7418,47.5387,49.2599,704985.0],["2015-11-04",49.759,50.3442,49.3115,49.8795,858079.0],["2015-11-05",49.7935,50.568,49.6213,50.1893,933028.0],["2015-11-06",50.0516,50.3787,49.2083,50.0344,424537.0],["2015-11-09",50.0172,50.1549,48.4509,49.5353,1036911.0],["2015-11-10",49.2255,50.4303,48.9329,50.3959,892648.0],["2015-11-11",50.5852,50.6885,46.6954,46.833,1169146.0],["2015-11-12",46.42,47.0396,45.6799,45.7315,929484.0],["2015-11-13",45.4045,46.0585,45.1635,45.4217,633581.0],["2015-11-16",45.4905,46.3339,45.0086,45.6282,726947.0],["2015-11-17",45.7143,45.7143,44.3201,44.5095,492107.0],["2015-11-18",44.9225,45.6799,44.6299,45.525,478163.0],["2015-11-19",45.1119,45.8003,44.8021,45.6454,534752.0],["2015-11-20",45.938,46.9535,45.9036,46.5921,1157294.0],["2015-11-23",46.5749,46.747,45.1635,45.5594,573215.0],["2015-11-24",45.4905,47.1945,45.4905,46.7298,770348.0],["2015-11-25",46.3683,47.1429,46.2134,46.8158,429243.0],["2015-11-27",46.6609,46.9363,45.4217,45.6454,171279.0],["2015-11-30",45.9036,47.2289,45.5077,46.5921,784292.0],["2015-12-01",46.6093,46.7986,46.0585,46.5749,522551.0],["2015-12-02",46.3167,47.0052,45.8692,45.9725,667337.0],["2015-12-03",46.2478,46.6609,45.3701,46.2995,973524.0],["2015-12-04",48.1583,48.5198,44.6816,45.043,768140.0],["2015-12-07",44.6988,44.9398,42.6506,42.9776,774241.0],["2015-12-08",42.3236,42.4096,41.1704,41.9966,1061022.0],["2015-12-09",41.7384,43.2186,41.4286,41.5491,607900.0],["2015-12-10",41.2909,42.1343,41.1188,41.7728,530046.0],["2015-12-11",41.4802,41.6523,40.6368,41.1532,829842.0],["2015-12-14",41.0155,41.6007,39.8623,40.4303,867665.0],["2015-12-15",40.5852,41.3081,39.5869,39.8967,699234.0],["2015-12-16",40.1033,41.6523,40.0861,40.4819,1566957.0],["2015-12-17",40.7745,41.2565,39.6558,39.9656,673728.0],["2015-12-18",39.5525,40.1205,37.4527,37.8657,1704189.0],["2015-12-21",37.8485,38.6575,37.6592,38.21,1012509.0],["2015-12-22",38.4165,39.1738,37.9346,38.8468,823568.0],["2015-12-23",39.4837,41.3425,39.4837,41.1876,928670.0],["2015-12-24",41.2565,41.5491,40.8089,41.222,187314.0],["2015-12-28",40.7917,41.0327,39.5353,39.8795,364868.0],["2015-12-29",40.2582,40.4819,39.0361,40.1033,490422.0],["2015-12-30",39.8967,40.7401,39.7074,40.2238,722415.0],["2015-12-31",39.9484,40.8262,39.9484,40.1893,488737.0],["2016-01-04",39.5181,41.3941,39.3976,40.8606,875160.0],["2016-01-05",41.0155,41.0843,39.7246,39.9484,715269.0],["2016-01-06",39.105,39.6558,37.5904,37.8141,844600.0],["2016-01-07",37.1084,37.1084,35.5594,36.1102,837337.0],["2016-01-08",36.3511,36.5921,34.8709,34.9398,786674.0],["2016-01-11",35.2151,35.4561,34.4578,35.0947,752627.0],["2016-01-12",35.7487,36.4544,34.8021,35.6454,1039874.0],["2016-01-13",35.8348,36.6609,34.8021,35.0258,582917.0],["2016-01-14",34.8365,36.2134,34.3546,35.6799,840126.0],["2016-01-15",34.4062,34.8881,33.58,34.475,694934.0],["2016-01-19",35.1119,35.8003,32.8399,33.3219,914726.0],["2016-01-20",32.6334,34.0103,31.4458,33.2014,1392948.0],["2016-01-21",32.031,34.2857,31.3597,33.7005,1271925.0],["2016-01-22",34.5955,36.4544,34.0103,34.5095,819733.0],["2016-01-25",34.0792,34.957,33.4079,33.4423,1088678.0],["2016-01-26",34.0103,36.2995,33.7349,36.0929,610282.0],["2016-01-27",36.2306,37.4527,35.284,36.4716,883527.0],["2016-01-28",37.0224,37.4355,35.938,36.3167,605693.0],["2016-01-29",36.4888,38.1756,36.2306,38.1067,626725.0],["2016-02-01",37.4527,37.4871,35.8176,36.6265,960044.0],["2016-02-02",35.9552,35.9897,35.2496,35.5594,529233.0],["2016-02-03",36.2134,37.0568,34.8021,36.8158,892997.0],["2016-02-04",38.7263,43.3563,38.1411,42.4785,1473416.0],["2016-02-05",42.8399,44.4062,41.9105,43.7866,1019829.0],["2016-02-08",43.2874,43.6317,41.9449,43.0293,799805.0],["2016-02-09",42.5301,43.6661,41.79,42.7367,724275.0],["2016-02-10",42.7367,43.4768,41.8589,41.9105,646421.0],["2016-02-11",41.1704,42.6162,40.3442,41.3425,616848.0],["2016-02-12",42.031,43.4423,41.5835,42.9432,543642.0],["2016-02-16",43.4251,43.9243,42.2892,43.5972,411290.0],["2016-02-17",44.1824,45.6454,43.8038,45.0775,577921.0],["2016-02-18",45.3184,45.4905,43.6661,44.5267,632709.0],["2016-02-19",43.8898,44.2513,42.7367,43.5456,384041.0],["2016-02-22",44.3546,45.0947,43.5972,44.4062,522145.0],["2016-02-23",44.1997,44.6816,43.494,43.5284,477756.0],["2016-02-24",42.7194,43.7694,41.9449,43.6661,523888.0],["2016-02-25",43.6317,43.821,42.3236,43.2014,808171.0],["2016-02-26",43.5628,44.7332,43.2358,44.2857,444349.0],["2016-02-29",44.3546,44.7504,43.1842,43.5628,541318.0],["2016-03-01",44.0103,44.8021,42.9776,44.3546,973872.0],["2016-03-02",44.062,45.6971,43.9931,45.6282,717826.0],["2016-03-03",45.7315,47.6936,45.7315,46.6781,983226.0],["2016-03-04",46.8675,48.8124,45.7315,47.2461,728342.0],["2016-03-07",47.2117,48.8296,46.9019,48.778,727005.0],["2016-03-08",48.0207,48.2272,46.1102,47.0396,1361399.0],["2016-03-09",47.5732,47.9346,46.6265,47.074,446440.0],["2016-03-10",47.0224,47.3666,46.1618,47.074,561246.0],["2016-03-11",48.0379,49.6386,47.7453,49.1222,576410.0],["2016-03-14",48.2616,49.3976,47.8141,48.2272,557063.0],["2016-03-15",47.6764,47.6764,46.1962,47.3494,738858.0],["2016-03-16",47.4527,48.9673,46.6093,48.8296,483857.0],["2016-03-17",48.7263,50.7573,48.4682,50.0172,696793.0],["2016-03-18",50.2754,51.7384,49.9139,51.3253,1640105.0],["2016-03-21",51.1704,51.9449,50.7057,51.4458,369109.0],["2016-03-22",50.7573,51.8589,50.7401,51.1876,425989.0],["2016-03-23",50.7057,50.9811,49.2427,49.5353,537948.0],["2016-03-24",48.778,49.3804,47.5043,48.8468,760936.0],["2016-03-28",49.0017,49.0878,47.6076,48.7263,848551.0],["2016-03-29",48.0723,49.8795,46.988,49.6902,515405.0],["2016-03-30",50.4303,50.5336,49.1738,49.6041,293986.0],["2016-03-31",49.4837,50.0172,48.9673,49.2083,481184.0],["2016-04-01",48.3993,50.895,47.8485,50.6885,705218.0],["2016-04-04",50.8434,52.0826,49.8623,50.0344,659784.0],["2016-04-05",49.2771,49.4837,48.21,48.3477,494780.0],["2016-04-06",48.7435,48.8124,47.2806,48.2788,414776.0],["2016-04-07",47.6592,48.0895,47.2289,47.5387,335063.0],["2016-04-08",48.3477,49.8795,47.6248,48.4165,404841.0],["2016-04-11",48.8468,49.6902,47.8485,49.1738,256802.0],["2016-04-12",49.3976,51.3081,48.9673,50.6024,518717.0],["2016-04-13",51.0155,54.0964,51.0155,54.0964,866503.0],["2016-04-14",54.4234,54.716,53.8726,54.1136,722009.0],["2016-04-15",53.6317,54.0964,52.8227,53.7005,311765.0],["2016-04-18",52.3408,54.148,51.3253,53.3219,549103.0],["2016-04-19",53.6661,55.3528,53.3391,55.3356,1047892.0],["2016-04-20",55.3012,55.5422,54.5439,54.8193,534578.0],["2016-04-21",54.9914,56.179,54.8365,55.3184,646653.0],["2016-04-22",55.2668,56.179,55.0775,55.8864,368877.0],["2016-04-25",55.5766,56.2651,54.716,55.0775,310661.0],["2016-04-26",55.5422,56.6781,54.9225,56.6265,406468.0],["2016-04-27",56.7642,57.883,56.6437,57.7797,410302.0],["2016-04-28",57.5732,57.642,55.5077,55.6627,354178.0],["2016-04-29",55.6282,56.1102,54.8193,55.8176,497685.0],["2016-05-02",55.7831,55.8692,54.2341,55.1635,669022.0],["2016-05-03",55.1635,55.6971,48.6747,48.7263,2274906.0],["2016-05-04",48.4165,48.9673,44.6472,44.8537,2401331.0],["2016-05-05",44.957,45.284,43.5972,43.6489,1124700.0],["2016-05-06",43.2186,43.9071,42.9088,43.7177,1911374.0],["2016-05-09",43.5972,43.8382,42.5473,43.6317,1218415.0],["2016-05-10",43.8382,45.3356,43.7349,44.8021,1089782.0],["2016-05-11",44.8365,45.525,44.475,44.7332,883469.0],["2016-05-12",45.3701,45.525,43.821,44.2513,573738.0],["2016-05-13",43.9243,44.7676,42.8055,42.9604,519182.0],["2016-05-16",43.5456,44.4234,43.3391,43.6833,375907.0],["2016-05-17",44.6644,45.852,43.8554,45.1291,855871.0],["2016-05-18",44.2341,45.0602,43.58,43.821,751524.0],["2016-05-19",43.2702,43.6317,42.4613,42.9604,633348.0],["2016-05-20",43.1153,44.0964,42.926,44.0792,454516.0],["2016-05-23",43.6833,44.8193,43.5456,44.3718,495825.0],["2016-05-24",44.8709,46.5232,44.389,46.3339,1796626.0],["2016-05-25",46.7986,47.6076,46.42,46.9363,647641.0],["2016-05-26",46.9363,47.5559,46.0757,46.0757,423026.0],["2016-05-27",46.1274,46.2823,45.5594,46.1274,287246.0],["2016-05-31",46.3511,47.0568,46.3167,46.6265,386249.0],["2016-06-01",46.0241,46.7642,45.4217,46.5921,361673.0],["2016-06-02",46.3339,48.3993,46.3167,48.3649,442896.0],["2016-06-03",48.4682,49.0189,47.7797,48.5026,606855.0],["2016-06-06",48.9673,50.7229,48.4854,50.568,459861.0],["2016-06-07",50.9639,51.2392,50.327,50.568,492339.0],["2016-06-08",50.9639,51.222,50.568,50.895,697665.0],["2016-06-09",50.241,50.241,49.4664,49.7074,587740.0],["2016-06-10",49.4492,49.5009,47.7797,47.969,778947.0],["2016-06-13",47.5387,48.5714,47.2806,47.7281,415996.0],["2016-06-14",47.4182,48.4682,47.1601,48.4682,476594.0],["2016-06-15",48.537,49.3287,48.0551,48.2444,500183.0],["2016-06-16",47.7453,48.0034,46.5232,47.9518,396242.0],["2016-06-17",48.21,49.5009,48.1239,48.8124,544571.0],["2016-06-20",50.0861,51.7556,49.9312,50.8606,707658.0],["2016-06-21",50.654,50.9294,50.0172,50.4819,536728.0],["2016-06-22",50.7745,51.704,50.7229,51.4458,753615.0],["2016-06-23",52.2547,53.0637,52.117,53.012,499079.0],["2016-06-24",50.1205,50.3959,45.7659,46.2823,1311433.0],["2016-06-27",45.1635,45.6799,42.3752,43.3391,851339.0],["2016-06-28",44.3201,44.7676,43.821,44.3718,804685.0],["2016-06-29",45.1291,45.4561,44.1308,44.1824,780748.0],["2016-06-30",44.5783,45.8003,43.6833,45.5422,992116.0],["2016-07-01",45.3528,46.747,45.3356,45.7143,592620.0],["2016-07-05",45.3528,45.3528,43.3563,44.389,428023.0],["2016-07-06",43.9415,45.3701,43.7694,45.284,539284.0],["2016-07-07",45.4561,46.9019,45.3184,45.9897,459978.0],["2016-07-08",46.7986,48.0034,46.7986,47.8485,383402.0],["2016-07-11",48.3821,49.6386,48.1928,48.6059,548638.0],["2016-07-12",49.3287,50.1549,49.1911,49.1911,478453.0],["2016-07-13",49.2083,49.5697,47.9174,48.2272,393802.0],["2016-07-14",48.9673,49.5697,48.6575,49.0017,339072.0],["2016-07-15",49.7418,49.8279,49.0534,49.6213,196378.0],["2016-07-18",49.5009,49.8623,48.9673,49.7418,318388.0],["2016-07-19",48.8468,49.2599,48.1928,48.3649,493676.0],["2016-07-20",48.3477,49.3115,47.4699,48.9501,375558.0],["2016-07-21",49.0189,50.0172,48.8296,49.6041,464161.0],["2016-07-22",49.3976,49.6213,48.4337,49.0878,651824.0],["2016-07-25",48.864,49.105,48.3993,48.9329,247622.0],["2016-07-26",48.9845,51.0155,48.9329,50.895,284341.0],["2016-07-27",51.222,51.5835,49.9312,50.5336,598314.0],["2016-07-28",50.7229,50.7229,48.7608,50.2582,542015.0],["2016-07-29",50.1549,50.568,48.6231,50.5336,785454.0],["2016-08-01",50.3098,50.6885,48.9673,49.0706,301190.0],["2016-08-02",49.1566,49.5525,48.3993,48.9157,421922.0],["2016-08-03",48.7263,49.5181,48.6747,49.1911,584254.0],["2016-08-04",49.1911,51.2392,49.1222,50.4303,466485.0],["2016-08-05",50.7057,51.5835,50.4475,51.2392,449868.0],["2016-08-08",51.4802,52.2719,51.2565,51.8244,269758.0],["2016-08-09",51.8589,52.6334,51.8589,52.2031,279519.0],["2016-08-10",52.4441,52.9432,52.2892,52.6678,455330.0],["2016-08-11",53.012,54.3029,52.8227,53.7522,610282.0],["2016-08-12",53.5972,53.5972,51.8589,52.2203,651998.0],["2016-08-15",52.4957,53.5284,52.358,53.1497,307698.0],["2016-08-16",52.9776,53.3219,52.7883,52.9432,322687.0],["2016-08-17",52.8227,53.253,52.3924,52.7367,271269.0],["2016-08-18",52.8571,53.3735,52.8571,53.0637,338897.0],["2016-08-19",52.6678,53.3563,52.3408,53.0637,389735.0],["2016-08-22",52.5473,52.9088,51.9793,52.5301,338665.0],["2016-08-23",52.8227,53.4596,52.8055,53.0809,189697.0],["2016-08-24",52.8399,53.3219,52.1343,52.3236,215900.0],["2016-08-25",52.2031,52.4268,51.8072,52.117,246983.0],["2016-08-26",52.2031,53.0465,52.0654,52.2547,223394.0],["2016-08-29",52.0482,52.6162,51.7212,52.2719,279693.0],["2016-08-30",52.4957,52.8916,51.8417,51.9966,218107.0],["2016-08-31",51.704,52.0998,50.7917,51.0843,544048.0],["2016-09-01",50.9466,51.2737,49.7246,50.4819,467298.0],["2016-09-02",51.136,51.5146,50.4819,51.3597,436215.0],["2016-09-06",51.4458,51.7384,50.7917,51.2565,333145.0],["2016-09-07",51.0843,52.1687,50.9639,51.9277,504424.0],["2016-09-08",51.8244,52.4441,51.3597,51.5835,324837.0],["2016-09-09",50.9122,50.9466,49.2083,49.6213,455562.0],["2016-09-12",49.2083,50.9639,49.1738,50.4819,389851.0],["2016-09-13",49.5009,50.2238,48.5542,48.9845,387876.0],["2016-09-14",49.2083,49.2083,47.7797,48.2616,477989.0],["2016-09-15",48.4165,49.8795,48.1067,49.5009,388108.0],["2016-09-16",48.7608,49.3287,47.9862,48.3993,458990.0],["2016-09-19",48.9673,49.5009,48.5542,48.7608,527025.0],["2016-09-20",49.0534,49.0706,48.4682,48.778,479732.0],["2016-09-21",49.3976,49.9484,48.7091,49.7246,417216.0],["2016-09-22",50.4131,51.5835,50.2926,51.4974,610399.0],["2016-09-23",51.222,51.5146,50.1721,50.654,400019.0],["2016-09-26",50.4131,51.0155,50.0,50.2754,334307.0],["2016-09-27",49.8451,50.1893,49.5181,50.0688,281320.0],["2016-09-28",50.3614,52.5645,50.3614,52.4613,638112.0],["2016-09-29",52.4613,53.3563,52.1687,52.4613,398973.0],["2016-09-30",53.0809,54.4923,52.7539,54.0964,437725.0],["2016-10-03",53.8038,53.9587,52.6162,52.685,398450.0],["2016-10-04",52.7194,53.2186,51.79,51.9793,802942.0],["2016-10-05",52.6506,53.8038,51.8761,53.5112,319899.0],["2016-10-06",53.253,53.8038,52.4957,53.4423,1173039.0],["2016-10-07",53.3391,53.3391,51.463,52.0826,335760.0],["2016-10-10",52.1515,52.8916,51.1188,51.3941,356618.0],["2016-10-11",51.0843,51.1015,49.8279,50.3442,335005.0],["2016-10-12",50.1893,50.8089,50.0861,50.6024,143681.0],["2016-10-13",49.5697,50.6368,49.0017,50.3614,385842.0],["2016-10-14",50.8434,51.2737,50.3098,50.6713,209044.0],["2016-10-17",50.7401,50.9811,50.1033,50.3614,260056.0],["2016-10-18",51.1704,51.1704,49.8451,49.9139,218107.0],["2016-10-19",50.327,50.6885,49.9312,50.5508,857498.0],["2016-10-20",50.1205,50.8778,49.9139,50.4303,252503.0],["2016-10-21",49.7074,52.0482,49.6213,51.6695,608598.0],["2016-10-24",52.0138,52.7022,51.3941,51.8589,281959.0],["2016-10-25",51.8244,51.8933,50.8606,51.0671,243729.0],["2016-10-26",50.5336,51.9793,50.3959,50.5852,487285.0],["2016-10-27",52.117,55.1463,51.8933,55.0947,1099659.0],["2016-10-28",55.4905,56.6093,54.3546,54.5095,794576.0],["2016-10-31",55.043,55.0602,54.2857,54.716,279403.0],["2016-11-01",55.1635,55.1635,52.7711,53.3219,499660.0],["2016-11-02",52.926,53.4768,52.2031,52.7367,437144.0],["2016-11-03",52.8571,54.5955,52.6506,54.5439,457073.0],["2016-11-04",54.4923,56.747,53.9243,56.0929,651243.0],["2016-11-07",57.5043,57.7281,57.074,57.4699,469971.0],["2016-11-08",57.2117,58.8985,56.5232,58.5026,503262.0],["2016-11-09",59.0361,60.5336,58.6919,60.1721,924545.0],["2016-11-10",61.2565,63.0981,61.2565,61.79,841811.0],["2016-11-11",61.4458,62.6162,61.2737,62.5818,1061894.0],["2016-11-14",63.7177,64.7676,63.3907,64.5439,715676.0],["2016-11-15",64.4923,64.6988,63.6489,64.4578,424537.0],["2016-11-16",63.6661,64.8193,63.1153,63.8038,406410.0],["2016-11-17",63.9759,64.0964,62.8744,63.1842,407513.0],["2016-11-18",63.3391,63.5284,62.4957,62.685,359871.0],["2016-11-21",63.4079,63.494,62.7367,62.9432,417739.0],["2016-11-22",63.253,63.253,62.5129,63.0637,504076.0],["2016-11-23",62.8399,64.0275,62.8399,63.6489,300551.0],["2016-11-25",63.5972,64.2857,63.0981,64.1824,146238.0],["2016-11-28",64.1997,64.2857,63.0637,63.2014,390606.0],["2016-11-29",62.4785,62.8571,61.6695,61.9277,630734.0],["2016-11-30",62.926,65.1119,62.926,64.7332,457712.0],["2016-12-01",65.4045,66.1962,64.9742,65.284,415880.0],["2016-12-02",65.2324,65.4733,64.4578,65.3356,264413.0],["2016-12-05",66.0585,66.3511,65.3012,65.3528,382298.0],["2016-12-06",65.3528,66.4888,65.0947,66.3683,219792.0],["2016-12-07",66.3167,68.5542,65.7143,68.4165,499544.0],["2016-12-08",68.4682,68.5714,66.6954,67.6076,770057.0],["2016-12-09",67.7108,68.4854,67.0912,67.4871,400483.0],["2016-12-12",67.4871,67.8141,66.2823,66.4028,354642.0],["2016-12-13",66.747,66.8503,65.1463,65.7659,510467.0],["2016-12-14",65.0602,65.7143,63.4768,63.5628,383228.0],["2016-12-15",63.58,64.6644,63.1153,64.1308,253955.0],["2016-12-16",64.1136,65.7487,63.6833,65.1463,646827.0],["2016-12-19",63.7522,65.1979,63.494,63.7177,399670.0],["2016-12-20",63.9587,64.6472,63.5284,63.6661,391768.0],["2016-12-21",64.0792,64.389,63.4423,63.6145,392582.0],["2016-12-22",63.167,63.3391,62.4785,62.5301,293521.0],["2016-12-23",62.9948,62.9948,62.4096,62.5818,156580.0],["2016-12-27",62.9604,63.3046,62.5645,63.1497,161750.0],["2016-12-28",63.1497,63.3391,61.9105,61.9966,266795.0],["2016-12-29",62.2031,62.6334,61.3941,61.8244,190103.0],["2016-12-30",62.117,62.4268,61.4974,61.8417,207243.0],["2017-01-03",63.0981,63.9587,62.7711,63.5112,581116.0],["2017-01-04",63.6317,64.4234,63.4596,63.7349,367076.0],["2017-01-05",63.8726,64.0964,62.0826,62.4096,313450.0],["2017-01-06",62.5818,63.4423,62.2375,62.5818,290210.0],["2017-01-09",61.9793,62.2375,60.9639,61.0843,243032.0],["2017-01-10",60.8434,62.9432,60.7745,62.8399,362660.0],["2017-01-11",63.253,65.2496,63.1325,65.1463,369342.0],["2017-01-12",65.37,65.37,62.685,63.5112,272489.0],["2017-01-13",68.3477,68.4854,65.7487,65.938,545094.0],["2017-01-17",65.525,65.9897,63.7177,64.3373,352783.0],["2017-01-18",64.0792,64.957,63.8038,64.3546,237513.0],["2017-01-19",64.63,65.4217,63.8554,64.2685,324779.0],["2017-01-20",64.9053,65.4561,64.3029,64.6644,233039.0],["2017-01-23",64.148,64.8881,63.7005,64.4923,154895.0],["2017-01-24",64.5611,67.6592,64.3546,67.2289,303573.0],["2017-01-25",67.4871,68.9501,66.1962,68.8468,376372.0],["2017-01-26",68.6403,69.2255,67.9174,68.6059,273942.0],["2017-01-27",68.1411,68.6403,67.9518,68.2444,167038.0],["2017-01-30",67.2978,67.9174,66.2995,67.7453,373293.0],["2017-01-31",67.7281,67.8141,65.7831,67.1256,515812.0],["2017-02-01",68.8468,70.568,67.5559,69.7418,1007686.0],["2017-02-02",69.0189,71.1188,67.0224,69.759,846982.0],["2017-02-03",70.6024,72.2719,69.9656,71.2565,509305.0],["2017-02-06",70.8606,71.3941,69.1222,69.759,318562.0],["2017-02-07",69.759,70.9639,69.0534,69.3976,342325.0],["2017-02-08",69.1738,69.2771,67.8313,68.1756,435169.0],["2017-02-09",68.6919,69.1394,68.1239,68.7263,445278.0],["2017-02-10",69.4837,69.5525,68.1756,69.1738,420295.0],["2017-02-13",69.7418,70.2754,69.1738,69.6558,351331.0],["2017-02-14",69.6041,69.6041,68.4854,68.6575,578967.0],["2017-02-15",68.5198,69.8279,68.1583,69.6558,370329.0],["2017-02-16",69.7935,69.8279,67.9002,68.296,270746.0],["2017-02-17",68.1239,68.3477,67.1429,68.3133,295613.0],["2017-02-21",68.5714,68.8124,68.0207,68.1583,268015.0],["2017-02-22",67.6764,67.969,67.0052,67.1429,252909.0],["2017-02-23",67.5732,67.7108,65.4561,66.2134,207998.0],["2017-02-24",65.5938,66.4028,65.0947,66.4028,204861.0],["2017-02-27",66.6093,67.2633,66.0241,67.074,270339.0],["2017-02-28",66.7986,66.7986,65.37,65.4905,274755.0],["2017-03-01",66.9019,68.9501,66.8503,67.7797,401181.0],["2017-03-02",67.6936,67.6936,65.8003,66.2651,391071.0],["2017-03-03",66.42,67.0052,65.3528,66.2651,233388.0],["2017-03-06",65.611,66.7126,65.3356,66.2823,312288.0],["2017-03-07",66.2823,66.7642,65.852,66.1102,202537.0],["2017-03-08",66.179,67.6076,66.0069,66.5749,309731.0],["2017-03-09",66.5921,67.0224,65.37,65.9725,348426.0],["2017-03-10",66.5232,67.4182,65.6282,66.7986,251108.0],["2017-03-13",66.9191,67.5043,66.747,67.3494,207998.0],["2017-03-14",66.5577,66.5577,65.5938,65.852,255117.0],["2017-03-15",66.6265,68.451,66.2651,67.883,330763.0],["2017-03-16",68.1583,68.7091,67.5904,68.0207,194751.0],["2017-03-17",68.1239,68.2272,67.4699,68.1239,465207.0],["2017-03-20",68.0034,68.0034,66.7298,67.401,230599.0],["2017-03-21",67.6936,68.0379,65.1463,65.4905,242626.0],["2017-03-22",65.2324,66.1618,64.716,65.6627,199457.0],["2017-03-23",65.4561,66.2823,65.284,65.5422,161867.0],["2017-03-24",65.7143,66.2134,64.2857,64.389,317691.0],["2017-03-27",63.0981,65.2324,62.5818,64.9914,288467.0],["2017-03-28",65.0602,66.42,64.6644,66.0757,174765.0],["2017-03-29",65.9208,67.074,65.5594,66.8158,253548.0],["2017-03-30",67.0568,67.6764,66.6609,67.6592,208521.0],["2017-03-31",67.2805,67.8141,66.8675,67.5732,208405.0],["2017-04-03",67.5559,67.9346,64.8193,66.4372,374803.0],["2017-04-04",66.4372,66.9707,65.8348,66.2306,216655.0],["2017-04-05",66.8503,67.7281,66.0413,66.179,346392.0],["2017-04-06",66.3511,67.4355,65.8692,66.6093,195158.0],["2017-04-07",68.4682,70.0688,67.8313,68.7952,809914.0],["2017-04-10",68.8296,69.8107,68.21,68.8985,393337.0],["2017-04-11",68.8124,69.0878,67.6076,68.864,611328.0],["2017-04-12",68.6747,69.0361,67.2461,67.5732,624459.0],["2017-04-13",67.1945,68.2616,65.8348,65.9036,350866.0],["2017-04-17",66.3511,67.6592,65.9725,67.5215,251050.0],["2017-04-18",66.6954,68.2616,66.3511,67.7797,364636.0],["2017-04-19",68.4682,68.6919,66.7642,67.2461,265808.0],["2017-04-20",67.7969,68.4165,67.5387,68.1583,209160.0],["2017-04-21",68.2616,68.2616,66.4028,66.6954,422736.0],["2017-04-24",67.4871,68.778,67.4871,68.6747,483624.0],["2017-04-25",69.346,70.3959,69.1738,69.8107,664490.0],["2017-04-26",69.759,70.3442,69.2599,69.6213,620218.0],["2017-04-27",69.5181,69.8795,68.9501,69.6213,421167.0],["2017-04-28",69.9139,70.327,69.4492,69.6558,501868.0],["2017-05-01",69.8279,69.8279,68.296,68.8468,351679.0],["2017-05-02",69.105,69.8967,67.7797,68.8468,336631.0],["2017-05-03",68.2272,68.7091,67.0052,68.4682,382879.0],["2017-05-04",67.9862,68.296,66.1274,66.6437,735837.0],["2017-05-05",67.2289,69.5181,65.7487,69.0361,993975.0],["2017-05-08",69.0361,69.3115,67.7625,67.883,576817.0],["2017-05-09",68.2444,68.7952,67.0912,67.401,304444.0],["2017-05-10",67.3838,68.3649,67.0396,68.2616,540446.0],["2017-05-11",68.1239,68.778,67.1429,68.6747,743331.0],["2017-05-12",68.4854,68.8124,67.8313,68.3821,339362.0],["2017-05-15",68.8468,69.6041,68.451,68.5026,304676.0],["2017-05-16",68.8468,68.864,67.8141,68.6747,272605.0],["2017-05-17",67.3494,68.3649,67.2289,67.9346,506458.0],["2017-05-18",68.0034,68.6403,67.3322,68.2616,322920.0],["2017-05-19",68.8296,70.0344,68.8296,69.2599,1070260.0],["2017-05-22",69.9139,70.327,68.9329,69.2083,562582.0],["2017-05-23",69.4148,69.5353,68.7263,69.0878,392872.0],["2017-05-24",69.0878,69.5869,68.778,68.9501,1265709.0],["2017-05-25",69.0361,69.5869,68.6403,69.0017,546953.0],["2017-05-26",68.9845,70.1549,68.5714,69.8795,461837.0],["2017-05-30",69.3804,69.9139,68.6919,69.5869,227636.0],["2017-05-31",69.5009,70.1377,68.1411,69.8107,343662.0],["2017-06-01",70.4991,71.79,69.9484,71.3769,412278.0],["2017-06-02",71.3769,72.2203,70.7745,71.5663,316180.0],["2017-06-05",71.222,71.7728,70.9466,70.9983,159891.0],["2017-06-06",70.5163,70.5163,69.4492,70.1893,186036.0],["2017-06-07",70.1377,70.2754,67.2805,67.7625,523830.0],["2017-06-08",67.5387,68.9501,67.3322,68.8985,374106.0],["2017-06-09",68.8985,69.5697,68.6919,69.2599,547999.0],["2017-06-12",69.6902,69.7762,68.4165,69.2771,482520.0],["2017-06-13",69.5009,70.4991,69.0017,70.4647,777785.0],["2017-06-14",70.4819,70.4991,67.5904,68.1411,452599.0],["2017-06-15",67.2117,67.9346,66.8675,67.9346,416577.0],["2017-06-16",67.969,68.778,67.7625,68.296,366146.0],["2017-06-19",68.3649,69.2599,68.296,69.1566,285503.0],["2017-06-20",67.9002,68.6059,66.179,67.8141,917457.0],["2017-06-21",68.2616,68.2616,63.5628,63.6833,916586.0],["2017-06-22",63.9931,64.4062,62.9948,63.6489,945694.0],["2017-06-23",63.5112,65.2324,63.3391,65.1979,915888.0],["2017-06-26",65.525,66.2651,64.7332,65.6627,543177.0],["2017-06-27",65.7659,66.4716,65.4217,65.4733,319899.0],["2017-06-28",65.9725,67.3322,65.6454,66.5749,609469.0],["2017-06-29",66.747,67.5043,66.1618,66.6265,530337.0],["2017-06-30",67.0912,68.1928,66.3511,67.7625,495942.0],["2017-07-03",68.3133,68.9845,67.5215,68.7091,182144.0],["2017-07-05",68.3821,68.8296,67.5559,68.2272,422561.0],["2017-07-06",68.0207,68.5198,67.2805,67.4871,454632.0],["2017-07-07",67.5732,67.8141,66.5577,67.5732,460733.0],["2017-07-10",67.5904,68.5714,67.2978,67.6592,552705.0],["2017-07-11",67.5732,68.0723,67.1084,67.6592,409547.0],["2017-07-12",68.5198,69.759,67.8657,69.3632,549626.0],["2017-07-13",69.4148,69.4148,68.5886,69.0878,375152.0],["2017-07-14",69.3287,70.6885,68.864,70.4131,393163.0],["2017-07-17",70.4131,71.2392,69.7074,70.9811,334772.0],["2017-07-18",71.0327,71.4974,70.4647,71.3425,362718.0],["2017-07-19",71.4458,71.704,71.1532,71.5318,346392.0],["2017-07-20",71.6007,72.2547,71.0327,71.8589,508491.0],["2017-07-21",71.8933,72.4096,71.3597,72.2375,644968.0],["2017-07-24",72.0138,72.358,70.7917,71.8589,703301.0],["2017-07-25",72.8055,73.1497,71.0327,71.3597,878414.0],["2017-07-26",71.4974,71.4974,70.2238,70.4819,372247.0],["2017-07-27",71.0843,71.2737,69.8795,70.2754,546431.0],["2017-07-28",69.7246,70.1893,68.3993,69.7935,619695.0],["2017-07-31",71.0327,73.58,70.7057,71.0499,957256.0],["2017-08-01",71.2048,71.6351,70.0516,70.4475,459048.0],["2017-08-02",70.1205,71.0499,69.9139,70.8778,521970.0],["2017-08-03",71.0327,71.2048,70.4303,71.0327,393569.0],["2017-08-04",71.1704,71.8933,70.895,71.3769,410070.0],["2017-08-07",71.3081,71.5835,70.7401,71.1876,326696.0],["2017-08-08",70.9639,71.6351,70.2238,70.654,260520.0],["2017-08-09",70.5336,70.654,69.8451,70.0172,202130.0],["2017-08-10",69.5869,69.8795,68.5714,68.5886,276207.0],["2017-08-11",66.8847,69.1394,66.8847,68.864,247448.0],["2017-08-14",69.3632,70.0344,68.9157,69.4492,222232.0],["2017-08-15",69.5525,69.6213,68.0723,68.21,381891.0],["2017-08-16",68.3305,69.1566,68.3305,68.5714,451669.0],["2017-08-17",68.2272,68.2272,65.7487,65.7831,429475.0],["2017-08-18",65.4389,65.7831,64.7676,65.0947,512558.0],["2017-08-21",65.0602,65.2151,64.3029,64.389,343545.0],["2017-08-22",64.5439,66.2306,64.1308,66.0069,773950.0],["2017-08-23",65.5077,66.3683,65.2151,65.2324,377185.0],["2017-08-24",65.4045,66.0069,64.9398,64.957,263890.0],["2017-08-25",66.2651,67.6592,66.2651,67.2633,567521.0],["2017-08-28",67.642,67.6592,66.179,66.7642,310196.0],["2017-08-29",65.9897,67.0912,65.852,66.8503,196262.0],["2017-08-30",66.7642,67.9862,66.5232,67.8657,316529.0],["2017-08-31",68.4165,68.778,68.0895,68.6403,197424.0],["2017-09-01",68.8468,70.0,68.4337,69.8623,310254.0],["2017-09-05",69.7935,70.1205,68.537,68.9157,241812.0],["2017-09-06",69.5009,69.5009,68.0207,68.0895,330240.0],["2017-09-07",68.2272,68.2272,67.2805,67.7453,171802.0],["2017-09-08",67.3666,68.3993,67.2805,68.296,296020.0],["2017-09-11",68.8468,70.7573,68.7952,70.4303,326580.0],["2017-09-12",70.7917,71.2048,69.6041,70.9122,195158.0],["2017-09-13",70.7401,71.4114,70.5163,71.0671,159949.0],["2017-09-14",71.0843,71.4802,70.7745,71.2048,252270.0],["2017-09-15",71.2565,71.549,70.5336,71.2048,410186.0],["2017-09-18",71.3769,71.6179,70.9122,71.463,491642.0],["2017-09-19",71.5318,72.0826,71.2909,71.8933,397985.0],["2017-09-20",72.0654,72.4441,71.7384,71.9966,414544.0],["2017-09-21",72.0138,72.5301,71.7384,71.7556,205442.0],["2017-09-22",71.6179,73.7522,71.3941,73.5628,415880.0],["2017-09-25",73.6833,73.8898,72.2719,72.3924,331228.0],["2017-09-26",72.1515,72.2031,70.6713,71.6867,411058.0],["2017-09-27",72.1687,72.6162,70.8434,72.3924,268654.0],["2017-09-28",72.2719,72.4096,71.4286,72.1859,185630.0],["2017-09-29",72.0138,72.358,71.5835,71.6695,165120.0],["2017-10-02",71.6179,72.4785,71.3081,72.3752,365159.0],["2017-10-03",72.7195,72.9432,72.3064,72.8916,275278.0],["2017-10-04",72.8399,73.5284,72.5473,72.7711,261682.0],["2017-10-05",72.8916,73.1153,72.5473,72.8055,225486.0],["2017-10-06",72.4096,73.1497,72.3236,72.5645,225544.0],["2017-10-09",72.8055,73.0637,72.4785,72.8916,244601.0],["2017-10-10",73.4079,73.58,71.8244,71.9793,217817.0],["2017-10-11",72.117,72.358,71.8244,72.3408,167619.0],["2017-10-12",71.8933,72.6162,71.8933,72.3408,225602.0],["2017-10-13",72.7367,73.6661,72.2203,72.7367,318330.0],["2017-10-16",73.3563,74.0275,72.7711,73.6489,429998.0],["2017-10-17",73.4423,73.6833,72.8399,73.1497,315309.0],["2017-10-18",72.0482,72.5818,71.8761,72.2031,354817.0],["2017-10-19",71.704,72.3064,71.4802,72.2892,180749.0],["2017-10-20",72.8916,73.6661,72.7195,73.58,279461.0],["2017-10-23",73.7694,74.4578,73.4595,73.5112,382414.0],["2017-10-24",73.8898,74.5095,73.7349,74.2857,220199.0],["2017-10-25",74.3201,74.3546,72.2892,73.1842,274058.0],["2017-10-26",73.7005,73.9243,72.8399,73.6317,327626.0],["2017-10-27",73.2702,73.5284,71.8933,72.6678,228391.0],["2017-10-30",72.3064,72.4785,71.5663,71.6179,210554.0],["2017-10-31",72.1687,72.2547,71.6523,71.79,249772.0],["2017-11-01",72.2375,72.7195,71.4458,71.5318,224092.0],["2017-11-02",71.2392,72.1343,71.0843,71.9621,247215.0],["2017-11-03",72.0138,72.9432,71.9449,72.8571,552008.0],["2017-11-06",63.2702,66.3167,57.3322,63.5456,2166026.0],["2017-11-07",62.9432,63.8554,62.1859,63.5972,1010359.0],["2017-11-08",63.1842,63.8898,62.9948,63.2358,926114.0],["2017-11-09",62.5301,63.0293,61.6007,62.2719,865632.0],["2017-11-10",62.0482,63.0981,62.0138,62.8744,602497.0],["2017-11-13",62.2031,62.5818,62.0998,62.3752,417274.0],["2017-11-14",61.6867,61.9621,60.2754,60.7573,985202.0],["2017-11-15",59.8967,60.6024,59.1566,60.0344,897471.0],["2017-11-16",60.2926,61.2048,60.1205,61.0843,704404.0],["2017-11-17",61.0155,61.7212,60.6713,61.1704,623064.0],["2017-11-20",61.2565,61.5663,60.6713,60.9983,389502.0],["2017-11-21",62.1343,62.7022,61.9449,62.4785,456027.0],["2017-11-22",62.5301,63.3735,62.4613,62.7711,305548.0],["2017-11-24",62.9948,63.4768,62.0138,62.2547,138452.0],["2017-11-27",62.117,63.2702,62.031,63.2014,404260.0],["2017-11-28",63.2874,63.494,62.2203,63.2014,753848.0],["2017-11-29",63.1497,63.821,62.4957,62.8055,491352.0],["2017-11-30",62.8055,64.2685,62.8055,64.1308,474967.0],["2017-12-01",64.1824,64.5439,62.2892,63.821,409024.0],["2017-12-04",64.5439,65.5766,64.0275,64.2513,441676.0],["2017-12-05",64.1997,64.1997,62.6678,62.8744,303689.0],["2017-12-06",62.4785,63.012,61.8244,62.6678,439178.0],["2017-12-07",62.6678,63.8898,62.6506,62.9088,316238.0],["2017-12-08",63.5456,63.5456,63.0637,63.3563,290268.0],["2017-12-11",62.9088,63.1842,62.2547,62.6506,284283.0],["2017-12-12",62.8227,63.7866,62.599,63.3391,480952.0],["2017-12-13",63.4251,64.0275,63.2358,63.3563,481300.0],["2017-12-14",63.4423,63.8726,63.0637,63.1497,447486.0],["2017-12-15",63.6489,64.1136,63.0293,63.4423,866678.0],["2017-12-18",64.3373,66.5405,64.3373,65.6799,954757.0],["2017-12-19",65.938,66.6265,65.2496,66.3339,615744.0],["2017-12-20",67.0912,67.8313,66.8847,67.4182,495419.0],["2017-12-21",67.7453,68.1239,66.4888,67.3322,775751.0],["2017-12-22",67.4699,67.6592,66.4888,66.8675,305897.0],["2017-12-26",67.074,67.8657,66.9535,67.642,268190.0],["2017-12-27",67.642,68.0895,67.3838,67.8485,252677.0],["2017-12-28",68.1583,68.4682,67.2633,68.4165,641366.0],["2017-12-29",68.537,68.9673,68.1067,68.1928,388980.0],["2018-01-02",68.7608,68.8468,68.0034,68.537,323385.0],["2018-01-03",68.778,69.3976,68.3477,69.2083,265633.0],["2018-01-04",69.7246,70.0861,69.3804,69.8107,300958.0],["2018-01-05",69.8107,70.1549,69.5353,70.1377,436796.0],["2018-01-08",69.9656,70.4819,69.5353,70.327,406700.0],["2018-01-09",70.8262,71.8761,70.568,71.2737,444581.0],["2018-01-10",70.9639,71.2565,70.5852,70.7229,334307.0],["2018-01-11",70.9122,71.2737,70.2065,71.2737,419656.0],["2018-01-12",71.2392,71.9105,71.0843,71.8761,218107.0],["2018-01-16",72.4268,72.4268,70.6024,71.0327,394092.0],["2018-01-17",71.3941,71.6695,71.0327,71.2392,259939.0],["2018-01-18",71.3253,71.5318,70.895,71.0327,269816.0],["2018-01-19",70.9811,71.7212,70.8262,71.3769,520808.0],["2018-01-22",71.222,71.222,69.8967,70.2754,605344.0],["2018-01-23",70.4647,70.4819,69.4148,70.0,965506.0],["2018-01-24",70.4475,70.4475,69.3115,69.8279,643748.0],["2018-01-25",70.0688,70.4819,69.2943,69.8107,417449.0],["2018-01-26",70.0861,70.6885,69.105,70.6368,541434.0],["2018-01-29",70.3442,70.7917,69.9828,70.1205,412394.0],["2018-01-30",69.346,69.8967,68.3649,69.4664,392524.0],["2018-01-31",70.0,70.3787,68.6919,68.8812,343139.0],["2018-02-01",68.5714,69.6213,68.1928,69.191,225021.0],["2018-02-02",68.451,69.0706,67.0052,67.1256,221012.0],["2018-02-05",66.6781,67.4699,64.6988,64.7676,466892.0],["2018-02-06",60.7401,62.3924,56.9707,58.9673,2189673.0],["2018-02-07",58.537,60.568,58.537,59.2771,1450699.0],["2018-02-08",59.4664,59.4664,56.6781,56.7126,793065.0],["2018-02-09",57.2633,58.0895,54.2169,55.5422,725495.0],["2018-02-12",55.7487,57.315,55.5077,56.8675,548871.0],["2018-02-13",56.6609,57.0396,55.8348,56.7298,617022.0],["2018-02-14",56.0929,57.401,55.6282,57.1773,658099.0],["2018-02-15",57.1429,57.6936,56.6437,57.5559,884747.0],["2018-02-16",57.2806,57.9862,56.5921,57.2978,560607.0],["2018-02-20",57.1601,58.0034,56.7298,57.0912,402749.0],["2018-02-21",56.833,58.7435,56.833,57.4182,514824.0],["2018-02-22",58.537,58.537,56.8503,56.9707,284051.0],["2018-02-23",57.3838,57.3838,56.4888,56.988,282773.0],["2018-02-26",57.2117,57.7108,56.4888,56.9535,501810.0],["2018-02-27",56.747,57.5904,56.5749,56.5749,409547.0],["2018-02-28",56.6954,57.0052,54.716,54.716,752279.0],["2018-03-01",54.5439,55.7487,54.3029,54.5783,667627.0],["2018-03-02",53.9587,55.1291,53.8038,54.5955,635963.0],["2018-03-05",54.3718,55.7315,54.0792,55.525,465730.0],["2018-03-06",55.8348,57.2289,55.5594,56.9019,460501.0],["2018-03-07",56.2306,56.8158,55.5077,56.3855,327161.0],["2018-03-08",56.506,57.7625,56.506,57.5043,280914.0],["2018-03-09",57.7969,58.6231,57.7969,58.1411,375500.0],["2018-03-12",58.1239,58.5542,57.4355,57.6592,264704.0],["2018-03-13",57.969,58.1928,57.0568,57.3322,270862.0],["2018-03-14",57.7453,57.7453,56.4544,57.0912,555552.0],["2018-03-15",56.4372,57.074,55.7315,56.0241,362195.0],["2018-03-16",56.0585,57.315,55.6799,56.3339,463464.0],["2018-03-19",56.2478,56.3167,54.8193,55.6627,202130.0],["2018-03-20",56.0069,57.0052,55.938,56.0069,293056.0],["2018-03-21",56.0757,56.5577,55.8692,56.0757,198179.0],["2018-03-22",55.4733,55.611,54.3718,54.4923,528303.0],["2018-03-23",54.6127,54.6472,53.0981,53.2186,322687.0],["2018-03-26",53.7349,54.6472,52.9088,54.6472,450972.0],["2018-03-27",54.9742,55.0602,53.1497,53.4251,428313.0],["2018-03-28",53.4251,54.1136,53.0293,53.5112,266795.0],["2018-03-29",53.7522,55.4045,53.7522,54.9053,344998.0],["2018-04-02",54.6299,54.716,52.4957,53.012,444291.0],["2018-04-03",53.2014,53.3563,52.2375,53.3046,573796.0],["2018-04-04",52.3752,54.1308,52.1515,53.8898,562059.0],["2018-04-05",54.1308,55.6454,54.0964,54.957,286491.0],["2018-04-06",54.5267,54.6127,51.79,52.3408,314089.0],["2018-04-09",52.6162,52.8744,51.5318,51.6351,416577.0],["2018-04-10",52.3236,53.8382,52.3236,53.3735,389270.0],["2018-04-11",53.167,54.3029,52.6334,53.9931,399438.0],["2018-04-12",54.0964,54.2169,53.58,54.062,285387.0],["2018-04-13",54.5267,54.8021,53.9415,54.389,352028.0],["2018-04-16",54.5783,55.4389,53.9243,55.2151,358593.0],["2018-04-17",55.4389,56.6265,55.3528,55.5077,443942.0],["2018-04-18",55.8692,56.6265,55.7487,56.0241,296368.0],["2018-04-19",56.3683,57.0568,55.9725,56.2478,324489.0],["2018-04-20",56.1102,56.4028,55.4733,55.9552,246460.0],["2018-04-23",55.8692,56.4888,55.1119,55.284,268713.0],["2018-04-24",55.5938,55.9725,53.5112,54.3718,344184.0],["2018-04-25",54.2685,55.284,54.1652,55.0258,313450.0],["2018-04-26",55.0947,55.5422,54.1308,54.6127,252561.0],["2018-04-27",54.5095,54.6988,53.4768,54.2341,190161.0],["2018-04-30",54.3373,54.5095,53.3563,53.3735,271908.0],["2018-05-01",53.2014,53.4251,51.8933,53.0637,600696.0],["2018-05-02",53.0465,53.6489,52.358,52.3752,692843.0],["2018-05-03",52.8227,53.7005,50.2582,51.5491,1061313.0],["2018-05-04",50.4819,53.8382,49.9656,53.5456,573331.0],["2018-05-07",53.6317,55.1807,53.494,54.6644,481649.0],["2018-05-08",54.9914,55.284,54.6299,55.1463,367366.0],["2018-05-09",55.5077,56.0585,55.0602,55.6454,325128.0],["2018-05-10",55.7487,56.4028,55.5938,56.1618,551950.0],["2018-05-11",56.2651,56.4372,55.5077,55.7659,267783.0],["2018-05-14",55.9208,56.0585,55.4045,55.4217,277660.0],["2018-05-15",55.043,55.6282,54.6472,55.0947,475723.0],["2018-05-16",55.0947,55.5938,54.8193,55.3873,320073.0],["2018-05-17",55.2324,56.4888,55.1291,56.0069,173429.0],["2018-05-18",56.0069,56.5749,55.938,56.4028,224905.0],["2018-05-21",56.7986,57.7281,56.7986,57.4355,230192.0],["2018-05-22",57.5043,57.5043,55.8692,55.9897,353771.0],["2018-05-23",55.4905,56.0241,55.4561,55.8348,213518.0],["2018-05-24",55.7487,55.9036,55.2496,55.4905,193938.0],["2018-05-25",55.1463,55.1807,54.2341,54.2685,306826.0],["2018-05-29",53.6489,54.1308,53.0981,53.9415,599360.0],["2018-05-30",54.389,55.7315,54.389,55.4561,377941.0],["2018-05-31",55.3184,55.3184,52.5818,52.6334,1040745.0],["2018-06-01",52.8744,53.821,52.8055,52.9604,445859.0],["2018-06-04",51.6007,52.0998,49.5697,51.3597,1395039.0],["2018-06-05",51.2737,52.2719,51.2737,52.0826,615628.0],["2018-06-06",52.2892,54.0792,52.0482,53.7694,596280.0],["2018-06-07",53.9071,54.9053,53.7866,54.2685,539517.0],["2018-06-08",54.1308,54.5611,53.9071,54.4062,695225.0],["2018-06-11",54.4062,55.6454,54.4062,55.3528,696445.0],["2018-06-12",55.4217,55.8692,54.8193,54.957,456492.0],["2018-06-13",55.0258,55.0602,52.7883,52.8399,444930.0],["2018-06-14",52.9776,54.0103,52.7022,53.2186,548232.0],["2018-06-15",52.8916,52.926,51.9277,52.7539,752627.0],["2018-06-18",52.4785,53.4079,52.1687,53.3563,518484.0],["2018-06-19",52.8055,52.8055,51.4974,51.9793,551950.0],["2018-06-20",52.1343,52.6678,51.6867,52.1859,458583.0],["2018-06-21",51.79,52.2719,51.3253,51.8933,552182.0],["2018-06-22",52.4785,53.1497,52.1687,52.1859,811831.0],["2018-06-25",51.7728,51.9793,51.1704,51.7728,710854.0],["2018-06-26",52.031,52.7022,51.6179,52.2375,390664.0],["2018-06-27",52.358,53.2014,52.0138,52.031,629514.0],["2018-06-28",51.8933,52.4785,51.3769,52.2719,468344.0],["2018-06-29",52.5645,53.6489,52.5645,52.7539,498730.0],["2018-07-02",52.1515,52.1515,51.1704,51.6867,626202.0],["2018-07-03",52.0654,52.6162,51.7212,51.8244,202246.0],["2018-07-05",52.0998,52.5301,51.8933,52.5301,274464.0],["2018-07-06",52.3924,52.6334,52.0998,52.5129,278590.0],["2018-07-09",52.6162,53.9931,52.4785,53.7694,370736.0],["2018-07-10",53.7694,54.1824,53.4251,53.8382,354642.0],["2018-07-11",53.0981,53.2874,52.2203,52.3408,242277.0],["2018-07-12",52.3924,52.5645,51.5491,52.4957,491584.0],["2018-07-13",52.5818,53.5284,52.2031,53.2358,299680.0],["2018-07-16",53.0293,53.2702,51.5146,51.6695,384913.0],["2018-07-17",51.463,52.3064,51.463,51.9621,397578.0],["2018-07-18",52.0138,52.4613,51.5835,52.2375,360046.0],["2018-07-19",51.6179,52.9776,51.5146,52.8055,301771.0],["2018-07-20",52.3924,52.5645,51.9277,51.9793,496813.0],["2018-07-23",51.8072,51.8072,51.3253,51.463,666465.0],["2018-07-24",51.9277,53.0293,51.8244,52.0138,512035.0],["2018-07-25",51.9449,52.5645,51.6695,52.5645,360336.0],["2018-07-26",52.6334,53.8554,52.6334,53.167,322746.0],["2018-07-27",53.3391,53.6833,53.0293,53.3563,349530.0],["2018-07-30",53.7522,54.8365,53.7349,53.8554,604995.0],["2018-07-31",54.148,55.8003,54.148,55.5938,304851.0],["2018-08-01",55.4561,55.5594,54.0103,54.4406,397462.0],["2018-08-02",53.8038,54.7504,53.5284,54.2513,274406.0],["2018-08-03",53.8038,55.852,53.5284,55.0258,752511.0],["2018-08-06",59.8107,59.8107,55.1119,57.1084,1049228.0],["2018-08-07",59.8107,59.8107,57.1429,58.0551,704114.0],["2018-08-08",58.0551,58.1411,56.988,57.2806,303050.0],["2018-08-09",57.2117,57.883,56.6609,56.9191,370271.0],["2018-08-10",56.5577,56.5577,55.1291,55.4733,385435.0],["2018-08-13",55.5594,55.6799,54.0792,54.3029,449926.0],["2018-08-14",54.6472,54.9398,54.148,54.2169,220489.0],["2018-08-15",53.7866,53.8554,52.4268,53.5284,306478.0],["2018-08-16",53.8726,54.8709,53.7522,54.2685,250818.0],["2018-08-17",55.6627,56.7814,55.2668,56.2651,375558.0],["2018-08-20",56.3511,57.6936,56.3511,57.315,360511.0],["2018-08-21",57.5043,58.5542,56.6609,58.0723,394267.0],["2018-08-22",58.0034,58.5198,57.2633,58.4337,354468.0],["2018-08-23",58.3133,58.6919,57.4182,57.9346,278299.0],["2018-08-24",58.21,58.9673,57.7797,58.5198,307581.0],["2018-08-27",58.9329,60.2065,58.6403,59.8795,337735.0],["2018-08-28",60.0172,60.6885,59.673,59.9312,346683.0],["2018-08-29",60.241,60.9122,59.432,60.8606,263019.0],["2018-08-30",60.6885,60.7229,59.7246,60.2926,353480.0],["2018-08-31",60.0172,60.3614,59.7074,60.1033,163029.0],["2018-09-04",61.1015,61.1532,59.8279,61.136,491177.0],["2018-09-05",61.0499,62.358,60.7745,62.1515,539807.0],["2018-09-06",62.2375,62.7539,60.8262,60.8606,249888.0],["2018-09-07",60.4647,61.2392,60.1549,60.9983,218688.0],["2018-09-10",61.4286,62.1859,60.9983,61.3941,192369.0],["2018-09-11",61.1188,61.4458,60.4991,61.1876,587275.0],["2018-09-12",60.6368,60.7401,59.2943,59.6041,431334.0],["2018-09-13",59.673,60.6713,59.3632,60.6024,268887.0],["2018-09-14",60.8606,61.704,60.8606,61.2737,296368.0],["2018-09-17",61.6695,61.6695,60.6196,61.0155,352958.0],["2018-09-18",61.2737,62.0482,60.7401,61.8072,224266.0],["2018-09-19",61.9105,62.9776,61.9105,62.599,377650.0],["2018-09-20",63.167,63.7177,62.7539,62.8055,616964.0],["2018-09-21",63.0637,63.167,62.599,62.7711,539226.0],["2018-09-24",62.7367,62.7367,61.5663,61.9793,249539.0],["2018-09-25",62.3408,62.4613,61.5146,62.0482,295845.0],["2018-09-26",62.0482,62.0654,61.4286,61.4974,249075.0],["2018-09-27",61.7384,62.5645,61.2737,61.9793,597036.0],["2018-09-28",61.79,62.6162,61.5146,62.0654,409431.0],["2018-10-01",62.5473,63.7694,62.0482,62.4613,407339.0],["2018-10-02",62.3752,63.2186,62.0826,62.685,323733.0],["2018-10-03",62.9432,63.494,62.6506,62.8571,410186.0],["2018-10-04",62.8571,62.9776,61.6867,62.2375,239779.0],["2018-10-05",62.1343,62.2031,60.327,60.9811,223394.0],["2018-10-08",60.7229,61.6179,59.8623,61.2392,300784.0],["2018-10-09",61.0843,61.1876,59.6558,59.759,410360.0],["2018-10-10",59.7418,59.7418,56.6437,56.7126,484438.0],["2018-10-11",56.3339,57.0396,55.1807,55.1979,556598.0],["2018-10-12",56.2995,56.8503,54.6988,55.5766,391478.0],["2018-10-15",55.611,56.506,55.2496,55.8176,398276.0],["2018-10-16",56.2478,57.2117,56.0069,57.1601,539691.0],["2018-10-17",56.7986,57.3322,56.2478,57.1084,254071.0],["2018-10-18",56.4544,56.5749,54.4406,54.8365,445162.0],["2018-10-19",55.0775,55.2324,53.0981,53.5112,350575.0],["2018-10-22",53.7005,53.8382,52.7539,53.1497,380671.0],["2018-10-23",51.8589,52.7883,49.0534,52.1515,754022.0],["2018-10-24",52.3064,52.4096,47.883,48.0379,797887.0],["2018-10-25",47.5732,48.7952,45.1807,47.4355,1964303.0],["2018-10-26",46.9191,48.537,46.0757,47.9002,692726.0],["2018-10-29",48.6575,50.2065,47.4182,48.2616,905721.0],["2018-10-30",48.0895,49.6558,47.7108,48.4337,624168.0],["2018-10-31",49.1222,49.4664,48.21,48.2444,813807.0],["2018-11-01",48.6059,49.8795,47.642,49.6558,985260.0],["2018-11-02",50.0344,51.136,49.3804,49.7935,465323.0],["2018-11-05",50.0516,50.1893,48.2272,48.5714,640030.0],["2018-11-06",48.4854,50.0344,47.9002,49.8451,477466.0],["2018-11-07",50.4131,50.6885,49.3287,49.9656,427848.0],["2018-11-08",49.8279,50.3442,49.346,49.4492,251805.0],["2018-11-09",49.0534,49.2427,47.7969,48.3477,768140.0],["2018-11-12",48.1583,48.6747,47.7625,47.8485,410767.0],["2018-11-13",47.9862,48.778,46.9363,46.9535,322339.0],["2018-11-14",47.6764,48.4682,46.4028,46.747,347787.0],["2018-11-15",46.506,48.0551,46.0585,47.7108,361208.0],["2018-11-16",47.5904,48.3477,47.4871,48.1583,417332.0],["2018-11-19",46.9707,46.9707,39.8451,40.8262,3373518.0],["2018-11-20",39.8967,41.8244,39.5869,41.3253,2086952.0],["2018-11-21",41.463,43.1153,41.3253,42.4785,1380805.0],["2018-11-23",42.1687,42.8744,42.0138,42.0482,440630.0],["2018-11-26",42.6162,42.6162,41.4114,42.358,907987.0],["2018-11-27",42.0998,42.0998,40.4303,41.0843,792077.0],["2018-11-28",41.3425,41.8417,39.759,41.8244,1523963.0],["2018-11-29",41.9621,43.3907,41.4458,43.0809,1571024.0],["2018-11-30",42.7883,43.3907,42.2375,42.926,868944.0],["2018-12-03",43.5456,44.5439,43.3907,44.0103,601509.0],["2018-12-04",43.7005,43.9587,41.5146,41.7728,1096812.0],["2018-12-06",40.895,41.3081,39.759,41.136,954583.0],["2018-12-07",41.3253,41.8244,39.3976,39.673,1018319.0],["2018-12-10",39.4664,39.7762,38.6059,39.1566,761575.0],["2018-12-11",39.9484,39.9484,37.7281,37.9346,1114416.0],["2018-12-12",38.8124,39.8107,38.0895,38.9157,1051552.0],["2018-12-13",38.864,39.0017,36.9363,37.1773,840765.0],["2018-12-14",36.7642,37.8485,35.9552,36.179,941743.0],["2018-12-17",35.9208,36.5577,35.043,35.3701,911705.0],["2018-12-18",35.5594,36.9019,35.5594,36.0413,1252810.0],["2018-12-19",36.2306,38.1239,35.9897,36.179,1538256.0],["2018-12-20",35.8864,36.4372,34.2513,34.8021,964634.0],["2018-12-21",34.8365,34.9742,33.8554,34.3029,958476.0],["2018-12-24",33.9759,34.4923,33.012,33.0465,283644.0],["2018-12-26",33.3563,35.0947,32.6162,35.0258,664315.0],["2018-12-27",33.9415,34.8881,33.6489,34.8709,849248.0],["2018-12-28",34.957,35.7487,34.5783,35.0258,787952.0],["2018-12-31",35.3012,36.0069,34.5783,35.9725,622658.0],["2019-01-02",35.0775,36.2823,34.5439,35.9897,599476.0],["2019-01-03",35.852,36.1102,34.4406,34.7504,489957.0],["2019-01-04",35.5938,36.6265,35.3012,36.4028,615105.0],["2019-01-07",36.5577,38.1756,36.179,37.642,1103435.0],["2019-01-08",37.7969,38.0034,34.716,35.8176,5452976.0],["2019-01-09",35.9725,36.5921,35.4389,36.42,7738281.0],["2019-01-10",36.2306,37.8485,36.0757,37.6764,2982738.0],["2019-01-11",37.3322,38.1067,37.1256,37.7625,1000772.0],["2019-01-14",36.988,38.5198,36.9535,38.0723,1721096.0],["2019-01-15",38.2444,38.4509,37.5559,37.7969,807764.0],["2019-01-16",37.6248,38.5542,37.5559,38.0723,706845.0],["2019-01-17",37.8313,39.432,37.6076,39.1222,900724.0],["2019-01-18",39.4837,41.1876,39.432,41.1015,1677870.0],["2019-01-22",40.3098,41.1532,39.7246,40.4647,1630867.0],["2019-01-23",40.6196,40.9639,39.5181,39.9484,986538.0],["2019-01-24",40.0172,41.6351,40.0172,41.5835,1026685.0],["2019-01-25",42.2719,42.5818,41.7556,42.4957,1463771.0],["2019-01-28",41.8761,42.1687,40.7057,41.222,950516.0],["2019-01-29",41.3081,42.685,40.7057,42.4957,834374.0],["2019-01-30",42.685,43.5284,42.2375,43.0465,893868.0],["2019-01-31",43.3219,43.3907,42.2892,42.599,908800.0],["2019-02-01",42.0998,43.0637,42.0998,42.7883,558922.0],["2019-02-04",42.7883,43.4768,42.5301,43.4423,739555.0],["2019-02-05",43.3391,43.6145,43.0637,43.2358,799572.0],["2019-02-06",43.0293,44.0792,42.9776,43.167,851746.0],["2019-02-07",42.8399,43.0637,41.1704,41.9277,2189034.0],["2019-02-08",41.7212,42.031,41.0327,41.5491,496232.0],["2019-02-11",41.5491,42.0998,41.3597,41.9793,551601.0],["2019-02-12",42.358,43.1325,42.2892,42.4268,1167868.0],["2019-02-13",43.1497,46.4372,43.1325,45.043,2587658.0],["2019-02-14",44.3718,45.284,43.7694,44.6644,902642.0],["2019-02-15",45.1807,46.1446,44.9914,45.3012,740775.0],["2019-02-19",45.3184,46.5921,45.1979,46.2823,705625.0],["2019-02-20",46.2823,46.6781,46.1618,46.5921,583150.0],["2019-02-21",46.2823,46.6609,45.5766,45.938,716780.0],["2019-02-22",46.1102,46.2823,45.8692,46.1962,371898.0],["2019-02-25",46.5577,46.9363,46.2134,46.2651,848202.0],["2019-02-26",46.1274,46.3167,45.9036,46.1618,610224.0],["2019-02-27",46.2306,46.42,45.852,45.9897,523249.0],["2019-02-28",45.9897,45.9897,45.1979,45.5422,388573.0],["2019-03-01",45.8176,46.1102,45.525,45.6454,490771.0],["2019-03-04",45.852,46.2306,44.9914,45.5594,541550.0],["2019-03-05",45.525,45.8348,45.0086,45.284,920885.0],["2019-03-06",45.1463,46.179,44.7504,44.7849,1497586.0],["2019-03-07",45.1807,45.3528,44.4234,44.6472,1617969.0],["2019-03-08",43.9243,45.1291,43.0809,45.043,800909.0],["2019-03-11",46.4716,48.1239,46.2478,47.3322,2734244.0],["2019-03-12",47.4699,49.2083,47.3838,48.8296,2602473.0],["2019-03-13",49.105,50.0172,48.6747,49.2255,2945089.0],["2019-03-14",48.9845,49.5697,48.5198,48.5886,1881452.0],["2019-03-15",49.3115,49.6386,48.6747,48.778,9761788.0],["2019-03-18",48.8985,50.5163,48.864,50.3959,1681356.0],["2019-03-19",50.7229,51.1188,50.1549,50.3098,1348094.0],["2019-03-20",50.241,50.9294,49.759,50.3442,1052191.0],["2019-03-21",50.0344,50.9811,50.0172,50.3098,1361225.0],["2019-03-22",49.9656,50.1377,47.8485,47.9518,1350012.0],["2019-03-25",47.7969,48.9157,47.6076,48.1411,944648.0],["2019-03-26",48.7435,49.1222,48.4682,48.8812,995950.0],["2019-03-27",48.9157,49.3632,48.3993,49.0189,730898.0],["2019-03-28",49.0706,49.5697,48.6575,49.4148,841288.0],["2019-03-29",49.8451,51.3941,49.6041,51.0843,2135524.0],["2019-04-01",51.6523,52.5645,51.5835,51.8933,1179314.0],["2019-04-02",51.9449,52.1343,51.4114,51.79,1188668.0],["2019-04-03",52.1343,52.4441,51.0843,51.3769,1419906.0],["2019-04-04",51.4802,52.3064,51.4802,52.0482,1096231.0],["2019-04-05",52.685,53.1153,52.3236,52.685,1754678.0],["2019-04-08",52.5645,52.8399,51.9966,52.6506,1408344.0],["2019-04-09",52.2375,52.358,51.5835,51.6007,693133.0],["2019-04-10",51.7384,52.031,51.2909,51.704,865516.0],["2019-04-11",51.7212,52.5129,51.3769,52.4268,761284.0],["2019-04-12",52.9776,53.6317,52.3236,52.4268,759483.0],["2019-04-15",52.3408,52.5818,51.9105,52.3752,430695.0],["2019-04-16",52.5818,52.9088,52.3752,52.7711,501868.0],["2019-04-17",53.1325,53.1325,52.3064,52.3236,404783.0],["2019-04-18",52.5473,52.7022,51.704,52.2719,617429.0],["2019-04-22",51.9277,52.2375,51.6351,52.0138,754429.0],["2019-04-23",52.0138,52.685,51.6523,52.2547,901944.0],["2019-04-24",52.0654,52.7022,51.9966,52.4785,736069.0],["2019-04-25",51.5835,52.1687,50.1549,50.2065,1058408.0],["2019-04-26",50.1893,51.2565,50.1549,51.1015,676458.0],["2019-04-29",51.3941,52.2203,51.1876,52.0998,535856.0],["2019-04-30",52.358,52.358,51.463,51.9277,901480.0],["2019-05-01",52.0138,52.5129,51.463,51.6007,677504.0],["2019-05-02",51.0843,51.5835,50.4131,51.2048,581058.0],["2019-05-03",51.6351,52.2719,51.3769,52.0998,1568700.0],["2019-05-06",50.895,51.4802,50.0,51.0499,1011811.0],["2019-05-07",50.2065,50.9294,48.2616,48.778,1210630.0],["2019-05-08",50.0172,50.1205,46.3511,46.4544,2115886.0],["2019-05-09",45.1635,46.42,44.8365,46.0757,1935776.0],["2019-05-10",45.8003,46.6265,45.1119,46.5404,2269677.0],["2019-05-13",45.4733,46.2134,44.6299,45.611,2174276.0],["2019-05-14",45.6454,46.0585,44.1997,44.6299,1628427.0],["2019-05-15",44.0103,45.8176,43.3907,45.5938,1633598.0],["2019-05-16",46.5749,48.21,46.506,47.2289,2009737.0],["2019-05-17",46.506,47.4182,46.2995,46.2995,1327992.0],["2019-05-20",45.9725,47.1256,45.7143,46.988,1075896.0],["2019-05-21",47.2633,48.1756,46.8675,47.6936,1037898.0],["2019-05-22",47.2978,47.401,45.3701,45.4733,832224.0],["2019-05-23",44.5267,45.0602,43.012,43.2186,1222366.0],["2019-05-24",43.6661,43.9071,42.7883,43.1497,544746.0],["2019-05-28",43.1842,43.6489,42.7367,43.3907,987177.0],["2019-05-29",42.8916,43.9415,42.7367,43.9243,1346932.0],["2019-05-30",43.9243,44.6472,43.7177,44.4234,856975.0],["2019-05-31",43.58,43.9931,43.1153,43.2014,1215859.0],["2019-06-03",43.2702,44.7676,43.1325,44.6127,889627.0],["2019-06-04",43.6661,46.3683,43.2874,46.3511,891719.0],["2019-06-05",46.4716,46.7298,45.6454,46.4028,807241.0],["2019-06-06",46.3339,46.7642,45.4733,46.0069,962949.0],["2019-06-07",46.3855,46.6609,45.5077,46.506,475723.0],["2019-06-10",46.5577,47.4182,46.0929,46.4716,449752.0],["2019-06-11",47.2633,47.7969,45.7143,45.9036,806660.0],["2019-06-12",45.5422,45.7487,44.475,44.8709,1103435.0],["2019-06-13",45.3701,45.6799,44.475,44.6988,1287206.0],["2019-06-14",44.3029,44.3029,43.1497,43.7177,1231894.0],["2019-06-17",43.5112,43.8726,42.7367,43.3046,530744.0],["2019-06-18",43.8554,45.525,43.4423,45.3873,785977.0],["2019-06-19",45.043,45.9897,45.043,45.8348,695748.0],["2019-06-20",46.6954,47.0224,46.2306,46.9363,461953.0],["2019-06-21",46.7126,47.1429,46.506,46.5577,769593.0],["2019-06-24",46.4372,46.9707,45.5938,45.6799,795563.0],["2019-06-25",46.0413,46.0413,44.9914,45.611,661294.0],["2019-06-26",45.6799,46.3511,45.5938,46.179,431334.0],["2019-06-27",46.3339,46.9019,46.0241,46.5921,767443.0],["2019-06-28",46.8503,48.3649,46.8503,48.2444,912460.0],["2019-07-01",49.105,49.673,47.2289,47.5215,920711.0],["2019-07-02",47.2117,47.2117,45.9897,46.5404,647350.0],["2019-07-03",46.6954,46.9191,45.8864,46.8158,332390.0],["2019-07-05",46.42,46.7126,45.4905,46.506,594189.0],["2019-07-08",46.1274,46.3511,45.5422,46.0069,681629.0],["2019-07-09",45.525,45.525,44.9398,45.2668,512849.0],["2019-07-10",45.4045,45.7831,44.6127,45.0602,570891.0],["2019-07-11",45.0086,45.4905,44.5267,45.3356,579489.0],["2019-07-12",45.6454,46.9535,45.1463,46.7126,709808.0],["2019-07-15",46.747,47.0224,45.938,46.6437,660074.0],["2019-07-16",46.4716,47.7453,45.9897,47.3666,708355.0],["2019-07-17",47.3494,47.3666,46.0241,46.0241,538355.0],["2019-07-18",45.7143,46.1618,45.611,45.7143,664722.0],["2019-07-19",46.0069,47.5387,45.6454,47.0396,1106631.0],["2019-07-22",46.9707,47.7969,46.3511,46.4888,896134.0],["2019-07-23",47.0396,48.8468,47.0396,48.7263,693017.0],["2019-07-24",48.3133,50.4475,48.21,50.1549,683953.0],["2019-07-25",50.2582,50.2582,48.537,48.9329,469622.0],["2019-07-26",49.0361,49.2427,48.3649,49.0361,380439.0],["2019-07-29",49.0361,49.2599,48.3305,48.4337,394964.0],["2019-07-30",48.1067,48.8124,47.5559,48.4509,901073.0],["2019-07-31",48.5714,48.7952,47.2117,47.642,758379.0],["2019-08-01",47.3494,47.4527,44.9914,45.1807,771626.0],["2019-08-02",44.8709,45.0602,43.0293,43.7694,1112906.0],["2019-08-05",42.8571,42.8571,41.9105,42.5301,1637665.0],["2019-08-06",44.4062,49.1566,44.1136,48.9673,2580744.0],["2019-08-07",48.21,48.2788,44.9053,45.9036,1479691.0],["2019-08-08",45.9036,46.6609,45.5422,45.8692,1113138.0],["2019-08-09",45.7487,45.8003,44.4234,44.7676,709924.0],["2019-08-12",44.3718,44.8709,44.0103,44.4923,501461.0],["2019-08-13",44.1652,46.3511,44.0964,45.3012,595583.0],["2019-08-14",44.3201,44.8365,43.4423,43.821,557702.0],["2019-08-15",43.8726,43.8726,43.0293,43.5972,644503.0],["2019-08-16",43.9415,45.5766,43.9243,45.4045,600522.0],["2019-08-19",46.2995,46.4372,43.0293,46.2134,377766.0],["2019-08-20",45.8003,46.1962,45.4217,45.8176,300319.0],["2019-08-21",46.2134,46.7642,45.8864,46.2995,375617.0],["2019-08-22",46.6265,46.8847,45.8864,46.0241,292185.0],["2019-08-23",45.6454,46.5232,44.4406,44.5955,1609602.0],["2019-08-26",45.1807,45.611,43.3219,43.7866,471075.0],["2019-08-27",44.2169,44.3546,42.5129,42.6334,524294.0],["2019-08-28",42.6162,43.6833,42.2031,43.58,657808.0],["2019-08-29",44.3201,46.0585,44.2341,45.9208,612142.0],["2019-08-30",46.2823,46.8158,45.938,46.8158,465381.0],["2019-09-03",46.1274,46.2995,44.4062,45.043,773950.0],["2019-09-04",45.7315,46.5749,45.7143,46.0757,657750.0],["2019-09-05",46.7126,49.1222,46.4716,48.9501,456956.0],["2019-09-06",49.0878,49.759,48.2788,49.3115,799863.0],["2019-09-09",49.5009,50.1549,49.2943,49.9484,859125.0],["2019-09-10",49.9484,50.9811,49.0878,50.9639,1206505.0],["2019-09-11",51.3425,52.9604,50.1893,52.926,630617.0],["2019-09-12",53.0981,53.167,51.9621,52.4957,870164.0],["2019-09-13",53.167,53.494,52.3408,52.6506,1199881.0],["2019-09-16",52.358,52.6334,51.7728,52.5129,1010127.0],["2019-09-17",51.9966,52.1343,50.3787,50.8262,522087.0],["2019-09-18",50.4475,50.8262,48.8124,49.6041,985725.0],["2019-09-19",49.6386,50.4131,48.778,49.5697,753441.0],["2019-09-20",49.673,50.0861,49.0017,49.0534,1981210.0],["2019-09-23",48.4682,49.7762,48.3477,49.1911,548522.0],["2019-09-24",48.7435,49.3804,47.2461,47.9002,546895.0],["2019-09-25",47.6936,49.1911,47.5215,49.0017,622425.0],["2019-09-26",49.0534,49.2943,48.2444,48.5886,442664.0],["2019-09-27",48.8985,49.7762,48.5026,49.2599,538994.0],["2019-09-30",49.5181,50.1721,48.9673,50.0172,884805.0],["2019-10-01",50.3442,51.7212,48.4337,48.5714,938141.0],["2019-10-02",47.6936,48.0895,47.0568,48.0207,500125.0],["2019-10-03",47.5387,48.6231,46.4888,48.6059,523423.0],["2019-10-04",48.6919,49.1394,48.1928,49.105,649442.0],["2019-10-07",48.864,49.105,47.883,48.1928,485425.0],["2019-10-08",47.4871,47.5904,46.2478,46.3339,656240.0],["2019-10-09",46.7814,46.8158,45.6282,46.0585,578444.0],["2019-10-10",46.2306,47.2806,46.0241,46.8675,353945.0],["2019-10-11",48.0034,50.5163,48.0034,49.7935,921640.0],["2019-10-14",49.2427,49.5009,48.7952,49.1394,488214.0],["2019-10-15",49.1738,50.2238,48.6575,49.9139,434239.0],["2019-10-16",49.759,50.6196,49.4148,49.759,584544.0],["2019-10-17",50.327,51.6351,49.6041,51.4974,664780.0],["2019-10-18",51.2909,52.2547,51.1704,51.9277,654497.0],["2019-10-21",52.4957,53.0981,52.358,52.685,667337.0],["2019-10-22",52.685,54.475,51.7556,53.8726,684767.0],["2019-10-23",54.0103,54.957,53.3563,54.9053,2488772.0],["2019-10-24",55.1979,55.3356,54.3201,54.4062,546314.0],["2019-10-25",54.389,56.2995,54.0964,55.9552,1315965.0],["2019-10-28",56.3683,57.1256,55.1119,55.2151,641250.0],["2019-10-29",54.7676,56.0585,54.6127,55.6799,993684.0],["2019-10-30",55.4045,55.4045,53.7866,54.7332,1148463.0],["2019-10-31",58.5198,59.0534,56.3511,57.8313,2136453.0],["2019-11-01",56.5921,59.9656,55.6971,59.9656,2411905.0],["2019-11-04",61.7212,63.0465,60.4647,62.1343,1571140.0],["2019-11-05",62.5301,62.9948,60.9466,61.0499,1236484.0],["2019-11-06",60.8778,60.8778,58.7091,58.7435,1999860.0],["2019-11-07",59.4837,60.0861,58.6919,59.0189,964228.0],["2019-11-08",58.6747,59.3804,58.3305,58.8124,688892.0],["2019-11-11",58.21,59.1738,57.9862,58.5542,538238.0],["2019-11-12",58.5542,59.3632,58.3993,58.6403,773602.0],["2019-11-13",58.0034,58.6747,57.3322,58.21,663851.0],["2019-11-14",57.9862,58.5714,57.0912,57.4871,909904.0],["2019-11-15",57.9518,58.4682,57.4699,57.7281,393047.0],["2019-11-18",57.3666,57.8313,56.8675,57.4182,630676.0],["2019-11-19",57.7625,58.1239,56.6265,57.5387,852559.0],["2019-11-20",56.9707,57.5043,56.3683,56.7298,664257.0],["2019-11-21",56.7642,57.1945,56.1274,56.2995,550323.0],["2019-11-22",56.4544,56.9019,56.2651,56.3855,496523.0],["2019-11-25",56.6265,58.6231,56.179,58.537,1766530.0],["2019-11-26",58.6919,59.2599,58.1756,59.1566,881551.0],["2019-11-27",59.0706,59.3804,58.3477,59.105,1168449.0],["2019-11-29",58.7435,58.7608,57.8485,58.0034,245821.0],["2019-12-02",58.1756,58.9501,57.2461,57.3494,524120.0],["2019-12-03",56.3683,57.7453,55.4217,57.5387,572634.0],["2019-12-04",58.1583,59.673,57.5387,58.7263,1388881.0],["2019-12-05",58.8985,59.673,58.5714,59.5869,593550.0],["2019-12-06",60.241,60.9122,59.8795,59.9828,1072584.0],["2019-12-09",59.9484,60.1721,59.2255,59.4492,528768.0],["2019-12-10",59.4837,59.4837,58.5886,59.0361,905256.0],["2019-12-11",59.1566,60.6368,58.9501,60.568,456143.0],["2019-12-12",60.7229,62.0654,60.4303,61.5318,518310.0],["2019-12-13",61.4114,61.7212,60.1377,60.4303,718988.0],["2019-12-16",61.136,61.136,59.2599,59.4664,874463.0],["2019-12-17",60.3614,60.654,58.778,59.1738,1432397.0],["2019-12-18",59.3976,61.9449,59.3976,61.4458,1240958.0],["2019-12-19",61.9277,61.9277,60.3787,60.6196,691564.0],["2019-12-20",61.0155,61.8072,59.9656,61.222,1332349.0],["2019-12-23",61.3941,62.2547,60.6196,61.9449,452599.0],["2019-12-24",62.031,62.3408,61.7212,62.1343,306594.0],["2019-12-26",62.3924,62.8916,62.1687,62.7539,363822.0],["2019-12-27",62.8916,63.3046,62.3752,62.4785,407165.0],["2019-12-30",62.6162,62.8571,61.9793,62.2031,579489.0],["2019-12-31",62.0826,63.2702,61.9277,62.6162,659900.0],["2020-01-02",63.5628,63.7522,62.7367,63.7005,646246.0],["2020-01-03",62.4785,63.7005,62.3924,63.58,479383.0],["2020-01-06",63.253,63.8898,62.6678,63.8554,561246.0],["2020-01-07",64.7504,65.2496,63.6661,64.7849,1422172.0],["2020-01-08",64.9742,65.1979,63.3563,64.5783,563396.0],["2020-01-09",64.9053,65.2668,64.4062,64.6988,489028.0],["2020-01-10",64.7676,65.2324,63.2874,63.5628,335005.0],["2020-01-13",63.6833,64.9398,63.3907,64.9225,553635.0],["2020-01-14",64.8193,65.37,64.3373,64.5439,841404.0],["2020-01-15",64.4406,64.9053,63.7349,64.1824,348368.0],["2020-01-16",65.1463,66.9191,64.7849,65.8003,997577.0],["2020-01-17",65.8348,66.2306,65.3528,65.525,551543.0],["2020-01-21",65.0775,65.2668,63.6317,63.9759,493559.0],["2020-01-22",64.4406,64.5611,63.2186,63.4079,477524.0],["2020-01-23",62.6678,64.4923,61.7384,64.3718,773021.0],["2020-01-24",64.3373,64.475,63.2014,63.8898,514185.0],["2020-01-27",61.8761,63.0293,61.7212,62.0654,458467.0],["2020-01-28",62.6678,63.6489,62.1343,63.253,489783.0],["2020-01-29",63.7866,64.7332,63.58,64.3718,816363.0],["2020-01-30",63.167,63.9415,61.1876,63.4079,664083.0],["2020-01-31",62.5301,62.8227,60.1893,60.5163,756462.0],["2020-02-03",60.9983,62.9948,60.7917,61.9966,756055.0],["2020-02-04",63.5284,63.8554,62.8055,63.4079,464277.0],["2020-02-05",64.6816,65.4045,64.2169,65.1119,376488.0],["2020-02-06",65.0602,65.5594,63.7005,64.3201,459280.0],["2020-02-07",63.4768,63.9071,62.6162,62.6162,636369.0],["2020-02-10",62.1515,62.5645,61.7556,62.358,460152.0],["2020-02-11",62.926,64.2341,62.7711,63.0637,346799.0],["2020-02-12",63.7522,64.5783,63.5112,64.2169,433368.0],["2020-02-13",63.6833,64.3546,63.3563,63.7177,381717.0],["2020-02-14",63.7522,64.0964,62.2031,63.0637,394906.0],["2020-02-18",62.5301,63.0465,62.1515,62.7194,265808.0],["2020-02-19",63.3046,63.821,62.685,62.7539,392930.0],["2020-02-20",62.5645,63.9587,62.2547,63.0809,460675.0],["2020-02-21",64.3373,67.642,64.3373,66.9535,1632959.0],["2020-02-24",65.525,65.525,61.9966,64.8365,1563471.0],["2020-02-25",64.8365,65.1979,60.8434,61.7556,1512750.0],["2020-02-26",62.1343,63.2702,59.759,59.8623,1380340.0],["2020-02-27",58.1583,60.9466,56.988,57.5559,1172226.0],["2020-02-28",55.2496,57.883,54.9398,57.6076,912925.0],["2020-03-02",58.2788,58.9845,55.6971,58.9329,806079.0],["2020-03-03",59.0189,61.0499,56.6954,57.8313,801838.0],["2020-03-04",58.8124,60.7917,58.3133,60.5852,699989.0],["2020-03-05",57.9518,58.4854,54.4062,55.4561,903687.0],["2020-03-06",53.1842,54.0792,51.5663,52.2719,1124932.0],["2020-03-09",47.8313,48.6231,44.5611,45.1291,1741257.0],["2020-03-10",47.315,48.9673,45.0775,48.9501,684650.0],["2020-03-11",46.6954,47.4355,43.8038,44.1308,963879.0],["2020-03-12",39.6386,41.1876,36.7814,36.7814,1427285.0],["2020-03-13",40.0516,40.4819,36.4888,40.4475,1105875.0],["2020-03-16",36.5749,36.5749,33.9759,34.1308,1291795.0],["2020-03-17",34.4923,34.957,31.8417,33.9071,1624069.0],["2020-03-18",30.9983,31.8933,21.0499,25.1979,2223836.0],["2020-03-19",24.8537,28.1239,23.6661,27.5387,3237971.0],["2020-03-20",28.0723,30.2238,27.3322,28.2272,3226874.0],["2020-03-23",27.7969,29.2427,24.8537,25.8176,2204953.0],["2020-03-24",27.969,31.7556,26.9363,29.3287,1422462.0],["2020-03-25",29.7418,36.4716,29.2943,33.3735,1617330.0],["2020-03-26",33.8726,38.4165,32.8916,35.9897,1896035.0],["2020-03-27",33.5456,33.5456,31.2909,32.5818,1037840.0],["2020-03-30",32.2031,34.0275,30.9639,33.5456,1017099.0],["2020-03-31",33.5628,35.2496,33.2874,34.0792,965680.0],["2020-04-01",31.6179,31.9277,28.8124,29.8967,1246652.0],["2020-04-02",29.6558,31.4458,29.3632,31.2737,1071480.0],["2020-04-03",31.463,31.5835,27.8485,28.0379,1384639.0],["2020-04-06",30.0516,34.6816,29.9656,34.6299,1227072.0],["2020-04-07",37.6076,38.8812,34.8365,35.3356,1026685.0],["2020-04-08",36.5921,39.9484,35.4733,39.4148,916644.0],["2020-04-09",41.2048,44.5439,39.1566,39.4492,1108606.0],["2020-04-13",38.9329,39.4837,36.9363,38.7263,703707.0],["2020-04-14",39.8107,40.5163,38.778,39.7935,712364.0],["2020-04-15",37.7969,37.9002,35.7143,36.3683,788243.0],["2020-04-16",36.179,37.0052,34.475,36.9191,1114649.0],["2020-04-17",39.0189,40.2754,38.4682,40.0516,756462.0],["2020-04-20",38.1583,40.6885,37.5215,40.0,1121156.0],["2020-04-21",38.0551,39.5181,37.4527,38.6747,480836.0],["2020-04-22",40.4991,40.6024,38.6747,39.2427,424421.0],["2020-04-23",40.2582,42.599,39.7418,40.3098,869350.0],["2020-04-24",40.7917,40.9811,39.4837,39.7762,1408867.0],["2020-04-27",40.0861,42.9088,39.6902,42.2203,2351191.0],["2020-04-28",43.3391,44.9225,42.9432,42.9604,1450757.0],["2020-04-29",44.9914,47.0912,44.3029,46.8158,1094836.0],["2020-04-30",45.7143,46.3167,43.5284,44.389,855755.0],["2020-05-01",43.1153,43.5284,40.6885,40.9294,677853.0],["2020-05-04",39.7762,40.6713,38.3821,40.6024,711551.0],["2020-05-05",41.9966,42.8571,41.2392,41.4974,848899.0],["2020-05-06",41.6007,42.358,40.2754,40.6713,798236.0],["2020-05-07",44.148,45.8003,42.7883,44.3201,1082461.0],["2020-05-08",45.4389,46.9363,45.2496,46.6093,654322.0],["2020-05-11",45.6971,46.179,44.8193,45.4045,895379.0],["2020-05-12",46.2823,46.42,43.3391,43.3735,558109.0],["2020-05-13",43.167,43.167,39.6558,40.6885,798526.0],["2020-05-14",39.5353,42.3408,38.4682,42.2547,742111.0],["2020-05-15",41.8589,44.148,41.5663,43.494,534346.0],["2020-05-18",46.4716,48.1411,46.3683,47.6076,713003.0],["2020-05-19",47.3838,47.9346,46.2823,46.2995,1387835.0],["2020-05-20",45.7659,46.5749,44.0275,45.4733,2349564.0],["2020-05-21",45.3701,46.7814,44.7332,46.0413,798585.0],["2020-05-22",46.0585,46.0585,44.7504,45.1463,346741.0],["2020-05-26",47.6076,49.0706,46.747,48.9157,856626.0],["2020-05-27",50.4647,51.1532,49.0878,50.6024,948657.0],["2020-05-28",51.4802,51.4802,48.0723,48.3133,808403.0],["2020-05-29",48.2272,49.2255,47.1945,48.296,817932.0],["2020-06-01",48.21,48.864,47.5043,48.3477,596280.0],["2020-06-02",49.1394,49.5009,48.21,48.7952,432555.0],["2020-06-03",49.3632,51.3597,49.3632,51.1704,412859.0],["2020-06-04",50.7917,51.8244,49.8623,51.7212,743041.0],["2020-06-05",54.957,55.4905,53.494,54.2513,826937.0],["2020-06-08",55.6799,56.2823,54.9225,55.8864,669080.0],["2020-06-09",53.9587,55.5938,53.8898,54.9053,460384.0],["2020-06-10",54.5611,54.5611,51.0671,51.136,764538.0],["2020-06-11",47.5043,48.5714,46.3339,46.5577,906011.0],["2020-06-12",49.5353,49.7762,46.6609,48.9157,530337.0],["2020-06-15",46.3167,49.7074,45.852,49.3632,396184.0],["2020-06-16",52.5301,53.1842,49.4664,50.7573,506051.0],["2020-06-17",50.5163,51.1532,48.7435,48.9845,895205.0],["2020-06-18",48.1928,49.0189,47.7281,48.4682,732815.0],["2020-06-19",49.1738,49.2943,47.4182,47.5387,954292.0],["2020-06-22",47.315,48.4337,46.2306,48.21,529930.0],["2020-06-23",49.3287,49.3632,47.5215,47.9518,594189.0],["2020-06-24",46.9707,47.4871,43.9587,44.5955,818397.0],["2020-06-25",44.5439,44.5783,42.5129,44.3029,687614.0],["2020-06-26",43.9243,45.5766,43.0981,45.1807,1361748.0],["2020-06-29",45.9036,46.6265,44.8881,46.2823,581058.0],["2020-06-30",45.852,48.2788,45.852,48.0207,852618.0],["2020-07-01",48.1239,48.5714,47.1945,47.401,819559.0],["2020-07-02",48.6059,51.1015,47.6592,48.2788,565081.0],["2020-07-06",49.5869,49.7074,48.778,49.3976,340466.0],["2020-07-07",48.6403,49.4492,48.2616,48.6575,420702.0],["2020-07-08",48.9501,49.346,48.2788,49.1911,397985.0],["2020-07-09",49.2599,49.2599,46.4028,47.7969,412336.0],["2020-07-10",48.0551,48.6747,47.5559,48.2272,270978.0],["2020-07-13",49.0017,50.1893,48.1583,48.8296,451030.0],["2020-07-14",48.7952,50.4991,48.1583,50.4303,368761.0],["2020-07-15",51.6867,54.6299,51.0843,54.3718,1014891.0],["2020-07-16",54.3718,55.0775,53.7522,54.3373,638287.0],["2020-07-17",54.8881,55.0086,54.148,54.3373,456840.0],["2020-07-20",54.0275,55.0086,53.2186,53.4079,493559.0],["2020-07-21",53.6145,54.8193,53.2874,54.0103,410825.0],["2020-07-22",53.5112,54.148,53.3563,53.7349,487517.0],["2020-07-23",53.7005,54.8021,53.5112,54.2685,421980.0],["2020-07-24",54.1824,54.1997,53.0809,53.4251,349994.0],["2020-07-27",53.0637,54.4923,52.6162,54.4234,432438.0],["2020-07-28",53.9931,54.4234,52.6506,52.6678,422736.0],["2020-07-29",53.2014,54.1824,53.0981,53.9415,760180.0],["2020-07-30",52.8571,52.8571,51.2737,51.4974,525050.0],["2020-07-31",51.2737,51.2737,48.8124,50.0516,744319.0],["2020-08-03",50.7057,52.9088,49.9312,52.358,652579.0],["2020-08-04",51.9793,53.2186,51.4286,52.6162,770174.0],["2020-08-05",53.5112,54.4406,53.167,53.6661,613885.0],["2020-08-06",53.4079,55.0086,53.4079,54.4406,710389.0],["2020-08-07",54.9053,57.5559,54.5955,57.3322,579722.0],["2020-08-10",57.9518,59.5353,57.1601,59.1394,552357.0],["2020-08-11",60.0344,61.4802,59.673,60.654,798062.0],["2020-08-12",61.5318,61.5318,59.8623,60.1377,499195.0],["2020-08-13",59.8967,60.568,59.1738,59.4664,369574.0],["2020-08-14",58.5886,60.1033,58.3649,59.4492,303398.0],["2020-08-17",60.1893,60.2926,59.0706,59.5525,246460.0],["2020-08-18",59.2083,59.8279,58.3649,58.4337,380381.0],["2020-08-19",58.1756,59.1566,58.1583,58.3477,213459.0],["2020-08-20",57.5387,58.0895,57.3666,57.5215,298808.0],["2020-08-21",57.5559,57.8313,56.9363,57.2117,407688.0],["2020-08-24",57.642,58.537,56.9707,57.9346,354468.0],["2020-08-25",58.3649,58.4509,57.2633,58.0379,350982.0],["2020-08-26",58.1067,58.4337,57.2289,58.1756,567172.0],["2020-08-27",58.9157,58.9157,57.5043,57.6592,501171.0],["2020-08-28",57.969,58.0207,56.747,57.8313,383344.0],["2020-08-31",57.9346,58.296,57.0224,57.2806,411290.0],["2020-09-01",56.7814,57.8313,56.4028,57.5559,472237.0],["2020-09-02",57.7969,58.6919,57.1256,58.3649,414660.0],["2020-09-03",58.1583,58.537,55.525,56.1618,533823.0],["2020-09-04",57.2461,58.5198,56.2306,58.0379,419947.0],["2020-09-08",57.2461,58.7263,57.0224,57.1945,527897.0],["2020-09-09",57.7453,58.5026,57.6764,57.7969,453238.0],["2020-09-10",57.9862,58.3133,56.4888,56.5577,326290.0],["2020-09-11",57.0052,58.0034,56.7814,57.5215,301307.0],["2020-09-14",58.0379,58.1067,56.9019,57.7281,412161.0],["2020-09-15",58.0895,59.3115,57.7453,58.21,439526.0],["2020-09-16",58.7952,60.1377,58.2788,59.5525,817758.0],["2020-09-17",58.5198,60.0344,57.6936,59.6041,739264.0],["2020-09-18",59.5181,60.1721,57.2289,57.5732,2135117.0],["2020-09-21",55.5077,56.1274,51.6007,52.5129,1063811.0],["2020-09-22",52.4785,53.012,51.3253,52.6678,408036.0],["2020-09-23",52.599,53.3907,51.8417,51.9105,572459.0],["2020-09-24",51.9793,52.8055,50.9983,51.8589,403040.0],["2020-09-25",51.1704,53.0465,51.1188,52.6162,367250.0],["2020-09-28",53.8726,55.0086,53.7349,54.0275,349181.0],["2020-09-29",53.6145,54.475,53.253,53.7177,239546.0],["2020-09-30",54.2513,55.0947,53.4079,53.9759,413672.0],["2020-10-01",54.3373,55.2324,53.5456,54.2169,285213.0],["2020-10-02",52.4957,54.6127,52.4957,53.7866,538878.0],["2020-10-05",54.8021,56.0585,54.3718,55.6282,624924.0],["2020-10-06",56.179,57.2978,54.4578,54.5611,1075024.0],["2020-10-07",55.8864,57.1084,55.1807,55.7143,494838.0],["2020-10-08",56.6437,56.6437,54.8021,55.4561,655019.0],["2020-10-09",56.2478,56.4888,54.8537,55.4045,452889.0],["2020-10-12",56.0757,56.7986,55.0947,55.1979,470029.0],["2020-10-13",54.9053,55.284,53.7349,54.0275,301074.0],["2020-10-14",54.1652,55.1979,53.7349,54.148,531499.0],["2020-10-15",53.1497,55.5422,53.1497,55.3873,325534.0],["2020-10-16",55.5422,55.9036,54.4406,54.5439,474561.0],["2020-10-19",54.6988,55.1291,53.6489,53.8554,476013.0],["2020-10-20",54.4578,55.2151,54.062,54.389,354584.0],["2020-10-21",54.148,55.1291,53.1325,53.1497,344475.0],["2020-10-22",53.3563,55.6282,53.1842,55.4561,815317.0],["2020-10-23",56.0929,56.1274,54.2685,55.0086,291139.0],["2020-10-26",53.8382,54.3029,51.7212,52.1515,466369.0],["2020-10-27",51.8589,51.8761,50.1893,50.8606,856452.0],["2020-10-28",49.0361,50.6885,48.7263,48.778,657285.0],["2020-10-29",48.5026,49.4664,46.5749,46.8675,1362677.0],["2020-10-30",46.7298,47.4182,45.525,46.7986,826647.0],["2020-11-02",47.6936,48.778,46.6781,47.2289,605170.0],["2020-11-03",48.1928,50.7057,47.9862,50.2582,762853.0],["2020-11-04",49.6041,50.1033,47.7969,49.673,932389.0],["2020-11-05",50.5852,51.9277,50.3959,51.2737,523365.0],["2020-11-06",51.4802,52.0998,50.8262,50.8262,467473.0],["2020-11-09",54.5439,60.654,54.5439,59.0706,1679148.0],["2020-11-10",59.8107,60.7917,58.864,59.8279,655019.0],["2020-11-11",60.241,60.241,57.3322,58.0034,442141.0],["2020-11-12",57.2806,57.6764,54.7849,55.7315,486006.0],["2020-11-13",56.42,58.7091,56.2306,58.1928,529291.0],["2020-11-16",60.4131,60.9811,59.0361,59.7418,699175.0],["2020-11-17",58.7608,60.4819,57.6764,59.8967,399960.0],["2020-11-18",62.4441,62.8744,59.7246,61.3425,869699.0],["2020-11-19",60.7573,61.6179,60.1205,61.5146,401181.0],["2020-11-20",61.0499,61.5663,60.654,61.0499,546431.0],["2020-11-23",61.8589,63.494,61.6351,63.2186,299506.0],["2020-11-24",63.821,65.525,63.6833,64.7504,958301.0],["2020-11-25",64.3201,65.5594,62.9604,65.3184,688020.0],["2020-11-27",65.4045,66.4716,63.6145,63.821,185804.0],["2020-11-30",63.5112,63.6145,61.7384,62.0998,369051.0],["2020-12-01",63.3391,63.9587,62.5473,62.599,401703.0],["2020-12-02",62.0826,63.253,61.8244,62.8916,314670.0],["2020-12-03",62.9432,64.63,62.5818,63.9415,1358320.0],["2020-12-04",64.2341,65.9725,64.1136,65.4045,281204.0],["2020-12-07",64.8537,65.2668,63.5972,64.2513,314205.0],["2020-12-08",63.6145,65.2324,63.6145,64.7849,406991.0],["2020-12-09",65.525,65.7831,64.2513,64.7676,354294.0],["2020-12-10",64.7676,65.9036,64.0447,65.2668,534171.0],["2020-12-11",64.4406,65.3356,63.58,64.0792,386075.0],["2020-12-14",65.4389,65.6799,61.7556,61.7728,704869.0],["2020-12-15",62.9948,63.6661,61.8933,63.1325,415706.0],["2020-12-16",62.9948,64.3373,61.6523,63.7349,628177.0],["2020-12-17",63.821,64.3201,62.9432,63.6661,323559.0],["2020-12-18",63.9759,64.389,62.3064,62.9432,789521.0],["2020-12-21",61.8417,63.012,60.1377,62.5818,395196.0],["2020-12-22",63.0293,63.253,61.6867,62.2892,220722.0],["2020-12-23",62.926,63.9759,62.6162,63.0809,377941.0],["2020-12-24",63.3046,63.4596,62.5129,63.3219,68384.0],["2020-12-28",64.1136,64.5267,63.5112,63.5112,258371.0],["2020-12-29",64.0964,64.2169,62.5129,63.1325,270049.0],["2020-12-30",63.167,65.8348,63.167,65.3184,709808.0],["2020-12-31",65.1979,66.4028,64.389,65.8176,359290.0],["2021-01-04",66.2306,66.3855,62.9776,63.7866,363416.0],["2021-01-05",63.821,66.4544,63.821,65.4733,387643.0],["2021-01-06",66.5749,70.1377,66.5749,69.1738,738567.0],["2021-01-07",69.8107,70.6196,69.0878,69.8623,1577706.0],["2021-01-08",69.8795,69.8795,66.3683,67.9002,478570.0],["2021-01-11",66.3855,69.0878,66.1274,68.1928,773660.0],["2021-01-12",68.6059,70.1033,68.2788,69.7935,638577.0],["2021-01-13",69.3976,69.6386,67.1773,67.8657,1602630.0],["2021-01-14",69.1394,69.432,67.3494,68.4165,682675.0],["2021-01-15",67.4355,67.7969,65.2496,66.6609,572459.0],["2021-01-19",67.5904,68.7608,67.315,68.1411,503436.0],["2021-01-20",68.5198,70.1549,68.1583,69.0361,462708.0],["2021-01-21",69.191,69.5869,67.969,69.0017,769360.0],["2021-01-22",68.0895,70.0172,67.7281,69.8795,521738.0],["2021-01-25",69.2427,69.8967,68.0034,69.0017,650197.0],["2021-01-26",69.8795,70.2065,68.1067,69.759,495477.0],["2021-01-27",68.21,73.0293,67.2633,70.1205,1418512.0],["2021-01-28",70.7057,72.5473,66.4544,66.5749,1156945.0],["2021-01-29",66.833,68.3133,63.7177,63.8898,911298.0],["2021-02-01",64.6988,66.2823,63.2186,66.0585,527258.0],["2021-02-02",67.2633,68.3477,65.043,65.4905,715095.0],["2021-02-03",65.3873,67.1945,65.0258,67.0052,392117.0],["2021-02-04",67.5559,68.6059,66.5405,67.2289,370969.0],["2021-02-05",68.2444,68.7091,67.3666,68.1756,278183.0],["2021-02-08",69.0878,69.8107,68.5886,69.8107,220257.0],["2021-02-09",69.7935,70.0344,67.5732,69.6041,313740.0],["2021-02-10",70.241,70.241,68.4337,68.5198,349878.0],["2021-02-11",69.1222,69.7762,66.9191,68.6919,496755.0],["2021-02-12",68.0895,70.1893,67.8141,70.1721,441502.0],["2021-02-16",70.5508,70.9294,67.642,67.7281,336515.0],["2021-02-17",67.1256,67.6764,65.5938,65.9208,547360.0],["2021-02-18",65.7487,70.7401,65.7487,69.6041,890266.0],["2021-02-19",70.7745,75.9553,69.8967,74.9742,1176816.0],["2021-02-22",74.8709,78.2444,74.3201,77.2978,729387.0],["2021-02-23",77.5043,78.1239,74.8709,77.2633,802071.0],["2021-02-24",76.7814,79.9484,76.7814,79.5009,712132.0],["2021-02-25",79.191,79.6558,76.6093,77.3838,594770.0],["2021-02-26",77.642,78.0207,76.0413,76.3339,533242.0],["2021-03-01",78.2616,79.7762,77.3494,78.3993,306245.0],["2021-03-02",77.8141,78.4337,76.3855,76.7986,320596.0],["2021-03-03",77.4355,79.2943,76.6781,77.7797,364578.0],["2021-03-04",82.3752,84.6644,79.0361,82.2547,2094331.0],["2021-03-05",83.5284,86.1446,80.9983,85.6282,986015.0],["2021-03-08",85.6282,86.506,83.8554,84.1652,681339.0],["2021-03-09",84.1652,84.1652,80.6024,81.0843,832805.0],["2021-03-10",80.4131,83.012,80.0861,82.8055,626144.0],["2021-03-11",83.1325,83.8038,80.4991,83.2702,1709128.0],["2021-03-12",84.3029,86.3339,83.253,86.0585,557295.0],["2021-03-15",85.3012,86.42,84.148,85.4733,390606.0],["2021-03-16",83.1842,84.3546,80.895,81.3941,1303706.0],["2021-03-17",79.9656,81.9966,79.2083,80.7229,4820557.0],["2021-03-18",80.895,81.6695,76.3511,76.5749,1686759.0],["2021-03-19",76.42,78.0379,74.9398,77.0052,1339844.0],["2021-03-22",76.833,79.8623,76.0241,78.6919,850875.0],["2021-03-23",77.6076,79.1394,75.4905,75.8864,1024419.0],["2021-03-24",77.2461,78.7952,76.5232,76.6781,1064218.0],["2021-03-25",75.6454,78.21,73.0637,77.7797,1660556.0],["2021-03-26",78.6919,79.8451,75.7143,77.2117,2828192.0],["2021-03-29",76.3683,77.0396,74.3546,76.0241,1036446.0],["2021-03-30",76.3167,76.9707,74.8365,75.8003,984853.0],["2021-03-31",75.5594,76.6954,75.0086,75.4045,693946.0],["2021-04-01",75.8176,76.3855,74.9225,76.3511,576352.0],["2021-04-05",77.2805,77.9518,76.0585,77.0568,714746.0],["2021-04-06",75.043,77.6764,75.043,76.1962,696096.0],["2021-04-07",76.1962,76.833,74.9225,75.4561,520169.0],["2021-04-08",75.4905,75.7831,74.0275,74.4923,793937.0],["2021-04-09",74.3201,74.8193,73.494,74.716,535624.0],["2021-04-12",75.1635,75.5766,73.9587,74.6988,945461.0],["2021-04-13",74.716,74.957,73.1497,73.9415,538238.0],["2021-04-14",73.9071,76.2651,73.5112,75.8348,592504.0],["2021-04-15",76.3339,76.5577,75.3012,76.4716,434472.0],["2021-04-16",77.2805,78.1928,76.8847,77.2117,383402.0],["2021-04-19",77.2289,77.6076,76.42,77.3322,511454.0],["2021-04-20",77.3494,78.0207,75.3012,75.9725,446382.0],["2021-04-21",75.6627,77.315,75.6454,76.5577,436273.0],["2021-04-22",76.8847,77.5043,76.0069,76.4372,287827.0],["2021-04-23",76.5577,78.1411,76.5577,77.8141,458990.0],["2021-04-26",78.5886,79.1738,77.1429,77.4527,889162.0],["2021-04-27",77.7625,79.0706,76.833,78.8124,794285.0],["2021-04-28",78.3305,79.3115,78.1411,78.6231,595002.0],["2021-04-29",78.2616,78.2616,75.1635,77.6248,1192038.0],["2021-04-30",77.3322,78.7435,76.988,77.7797,1937461.0],["2021-05-03",77.7969,78.6231,75.043,75.1463,1248511.0],["2021-05-04",74.8193,74.8193,72.9088,73.9931,1107328.0],["2021-05-05",73.9587,74.5783,72.2375,73.1325,1365815.0],["2021-05-06",73.5284,73.9759,71.549,73.5628,1477367.0],["2021-05-07",73.4768,75.1291,73.3391,73.9587,578618.0],["2021-05-10",74.2857,75.1807,73.3391,73.4768,890324.0],["2021-05-11",72.685,72.9948,71.3597,72.6678,1016692.0],["2021-05-12",72.6334,73.167,71.1532,71.549,762330.0],["2021-05-13",71.7384,73.2358,71.5835,72.5301,526735.0],["2021-05-14",73.1497,75.7831,72.3064,75.5938,800269.0],["2021-05-17",75.5594,76.1446,74.9225,75.8864,704404.0],["2021-05-18",75.9036,76.2134,74.6644,75.043,830249.0],["2021-05-19",73.5628,75.1979,73.2358,75.1979,1065845.0],["2021-05-20",75.4217,76.2134,74.8365,75.3528,610457.0],["2021-05-21",76.1102,76.747,75.37,75.8003,658970.0],["2021-05-24",76.2651,76.5232,75.3012,76.0757,389154.0],["2021-05-25",76.0585,76.6265,75.3184,75.4217,539807.0],["2021-05-26",75.2324,76.2478,74.4406,76.0929,602265.0],["2021-05-27",77.1084,77.5559,76.5405,76.6265,738742.0],["2021-05-28",76.8847,77.0568,75.6971,76.0757,556540.0],["2021-06-01",76.9191,78.6059,76.8847,78.0723,714572.0],["2021-06-02",78.451,78.451,77.2461,77.8485,732060.0],["2021-06-03",77.6592,78.2272,76.6609,77.4699,1218415.0],["2021-06-04",77.8485,79.2943,77.7969,78.8296,1424380.0],["2021-06-07",78.9157,79.4492,77.4699,77.6592,821069.0],["2021-06-08",77.4871,79.4492,77.3666,79.3976,999378.0],["2021-06-09",79.6041,79.7762,77.969,77.969,509769.0],["2021-06-10",78.2444,79.191,77.8485,79.0706,909091.0],["2021-06-11",79.5697,80.3098,79.2427,80.1721,850933.0],["2021-06-14",80.1033,80.5163,78.451,79.2599,1081532.0],["2021-06-15",79.2427,79.6213,78.5198,79.5353,565662.0],["2021-06-16",78.9673,79.5697,78.296,78.864,487168.0],["2021-06-17",78.8812,79.0189,75.8176,77.0052,948018.0],["2021-06-18",75.7831,76.5577,74.8193,74.9053,1139632.0],["2021-06-21",75.5594,76.9363,75.4733,76.9019,856278.0],["2021-06-22",76.833,78.1928,75.9897,77.8485,862204.0],["2021-06-23",78.1928,79.346,77.9518,78.0034,646304.0],["2021-06-24",78.2788,79.0534,77.642,78.7435,322048.0],["2021-06-25",79.2083,80.2065,78.9673,80.0344,818397.0],["2021-06-28",80.0688,80.0688,78.6575,78.9157,344998.0],["2021-06-29",79.191,79.5525,77.9174,78.2616,284864.0],["2021-06-30",77.6936,79.1394,77.6936,78.8468,384622.0],["2021-07-01",79.1738,80.4647,79.0361,80.2926,1327701.0],["2021-07-02",80.654,81.3769,79.9828,80.8606,847853.0],["2021-07-06",80.8606,80.8778,77.315,78.6403,693249.0],["2021-07-07",78.3649,79.432,78.1067,78.8124,547999.0],["2021-07-08",77.4182,78.8468,76.3511,78.0723,473864.0],["2021-07-09",79.105,80.1893,79.0189,79.5869,506458.0],["2021-07-12",79.1738,80.0516,78.5198,79.9656,429010.0],["2021-07-13",79.6386,80.1893,78.5198,78.537,250004.0],["2021-07-14",79.0189,79.5697,76.6954,77.1945,489551.0],["2021-07-15",76.5232,77.5559,75.9036,76.747,425757.0],["2021-07-16",77.7969,77.8657,75.4905,75.525,395254.0],["2021-07-19",73.8898,74.6472,72.3236,73.5628,724914.0],["2021-07-20",73.5628,76.7642,73.3735,76.1618,492165.0],["2021-07-21",76.4372,78.7952,76.2478,78.6403,499892.0],["2021-07-22",78.5026,78.7608,77.4699,77.5043,387701.0],["2021-07-23",78.0207,78.0207,77.1773,77.7969,188825.0],["2021-07-26",77.8485,78.5542,77.7625,78.1756,243090.0],["2021-07-27",77.4182,77.7108,76.6265,77.315,367250.0],["2021-07-28",77.9002,79.0706,77.5215,77.8657,936107.0],["2021-07-29",79.5009,82.8744,78.1067,80.0861,2145517.0],["2021-07-30",79.8623,80.0688,78.4682,78.9673,1567887.0],["2021-08-02",79.3287,81.1015,78.6231,78.9157,1409506.0],["2021-08-03",79.1566,80.8434,78.1067,80.568,1102854.0],["2021-08-04",79.7246,80.9466,78.9329,78.9501,924022.0],["2021-08-05",81.5663,82.6678,80.6713,82.6334,1540754.0],["2021-08-06",83.3907,84.5095,81.9966,82.7022,2524736.0],["2021-08-09",82.1859,83.5972,81.6007,83.1842,939826.0],["2021-08-10",83.4768,84.9225,82.9604,84.9053,1012451.0],["2021-08-11",85.3528,86.0585,84.4234,85.5422,1400849.0],["2021-08-12",85.1979,86.0585,84.9053,85.9036,431683.0],["2021-08-13",86.0585,86.6437,85.2496,85.4733,701790.0],["2021-08-16",84.9225,85.3184,83.3907,84.0447,753441.0],["2021-08-17",82.9776,83.821,81.9449,83.1325,323036.0],["2021-08-18",82.9776,83.5628,81.7556,81.7728,254013.0],["2021-08-19",80.5163,80.9983,78.7091,79.5009,598314.0],["2021-08-20",79.2599,80.7745,78.7608,80.3442,985144.0],["2021-08-23",81.4114,81.8417,80.9294,81.1876,355746.0],["2021-08-24",81.1532,83.3391,80.9294,83.0981,533532.0],["2021-08-25",83.2014,84.2169,82.9432,83.7005,385552.0],["2021-08-26",83.7177,84.0792,82.1687,82.4268,557528.0],["2021-08-27",82.9432,84.7332,82.4441,83.9071,760355.0],["2021-08-30",84.3373,84.5955,83.0981,83.1325,390606.0],["2021-08-31",83.2358,83.6833,82.3752,82.9088,675471.0],["2021-09-01",82.9776,83.7694,81.8417,83.3563,997984.0],["2021-09-02",83.8726,85.284,83.58,84.6127,656995.0],["2021-09-03",84.4406,84.8709,83.3735,83.6317,645084.0],["2021-09-07",83.3907,83.7866,81.549,81.6007,1134577.0],["2021-09-08",81.1188,81.6867,79.7074,81.1876,501519.0],["2021-09-09",81.1876,82.2547,80.7401,80.7745,502739.0],["2021-09-10",79.2599,80.9294,79.2427,79.6902,682675.0],["2021-09-13",80.7229,80.9639,79.2599,80.9122,686277.0],["2021-09-14",81.549,81.79,79.7246,80.2926,538878.0],["2021-09-15",79.8967,81.8589,79.8967,81.7212,739962.0],["2021-09-16",81.3941,82.0654,80.3787,80.4303,603833.0],["2021-09-17",80.0,80.0861,77.2117,77.9174,2304769.0],["2021-09-20",75.8348,77.5387,75.6454,76.988,915540.0],["2021-09-21",77.6936,77.7625,76.1446,76.4372,1197732.0],["2021-09-22",77.0224,78.0207,76.8503,77.6248,1063637.0],["2021-09-23",78.0895,79.7935,77.5559,79.1738,468867.0],["2021-09-24",78.864,79.8107,78.451,79.673,710273.0],["2021-09-27",79.7762,81.5663,79.5353,80.3614,646595.0],["2021-09-28",80.3614,80.7917,79.4664,80.4647,744726.0],["2021-09-29",80.7745,81.3425,79.8795,80.0688,962775.0],["2021-09-30",80.3098,80.4647,78.9501,79.0017,883585.0],["2021-10-01",79.2255,81.8072,78.5026,81.0499,832980.0],["2021-10-04",80.6024,81.704,80.3959,80.809,545966.0],["2021-10-05",80.9811,81.8933,80.3959,81.0155,551079.0],["2021-10-06",81.9793,84.1824,81.2048,82.7022,1684726.0],["2021-10-07",83.167,83.8726,82.9432,83.1497,665710.0],["2021-10-08",82.9604,83.6661,82.7539,83.4251,806719.0],["2021-10-11",83.494,83.9931,81.7384,81.8761,482114.0],["2021-10-12",81.8761,82.7883,81.704,81.8933,376720.0],["2021-10-13",81.8589,82.9948,81.136,82.6334,498382.0],["2021-10-14",83.6317,84.7504,83.0981,84.6644,629049.0],["2021-10-15",85.5938,87.8657,85.4217,87.1256,1014426.0],["2021-10-18",86.4716,87.2117,85.7831,86.4716,551834.0],["2021-10-19",87.0224,87.5043,86.2995,86.6781,650952.0],["2021-10-20",86.1618,87.8313,86.0929,87.7108,322978.0],["2021-10-21",87.5732,88.2788,87.315,88.1756,368064.0],["2021-10-22",88.451,88.8468,87.7453,88.21,312404.0],["2021-10-25",88.2272,89.1222,87.8313,88.3821,288176.0],["2021-10-26",88.537,89.3976,88.2272,88.864,311648.0],["2021-10-27",88.6747,88.9157,87.0568,87.2289,320770.0],["2021-10-28",87.2461,89.5697,87.2461,88.7952,630269.0],["2021-10-29",88.537,89.4664,88.1239,88.8468,597384.0],["2021-11-01",89.1394,90.8778,88.9157,90.0344,458641.0],["2021-11-02",90.1549,91.3253,89.7074,91.0327,622948.0],["2021-11-03",90.7745,91.1532,90.0344,90.7917,631315.0],["2021-11-04",91.222,93.4595,89.6041,90.7917,742983.0],["2021-11-05",93.167,94.0964,90.9983,91.1704,890731.0],["2021-11-08",92.2547,92.6506,90.6713,90.9639,819559.0],["2021-11-09",90.9466,91.4802,89.2427,89.5009,981658.0],["2021-11-10",89.105,89.8451,87.5215,87.7281,517206.0],["2021-11-11",88.1583,88.6575,87.4699,87.8657,601567.0],["2021-11-12",88.0207,89.5181,87.4527,89.4492,1763567.0],["2021-11-15",89.9312,90.1033,89.0361,89.7935,262728.0],["2021-11-16",89.5181,90.4819,88.8468,89.0534,894566.0],["2021-11-17",88.6231,88.6747,87.7108,88.4337,323791.0],["2021-11-18",88.4165,89.1222,87.1256,87.7453,359581.0],["2021-11-19",87.1773,87.8485,86.8503,86.8675,321642.0],["2021-11-22",86.9707,88.864,86.5749,87.3494,432961.0],["2021-11-23",87.9174,87.9174,86.8675,87.2633,460965.0],["2021-11-24",86.3683,87.0052,85.3012,86.1274,305722.0],["2021-11-26",83.7694,84.1652,82.2547,83.4768,410593.0],["2021-11-29",84.716,84.8881,82.6162,82.9088,621380.0],["2021-11-30",81.9449,82.6162,79.0534,79.9312,1257516.0],["2021-12-01",81.4974,81.79,77.0568,77.1084,584196.0],["2021-12-02",77.1945,79.6902,76.988,79.1394,1006989.0],["2021-12-03",79.346,79.5009,75.9897,77.2633,1592870.0],["2021-12-06",78.3305,80.327,76.988,78.9157,827983.0],["2021-12-07",79.9312,81.2048,79.3804,80.3442,430637.0],["2021-12-08",80.4991,80.6713,79.9828,80.1205,655194.0],["2021-12-09",79.5181,80.2754,78.8296,78.864,347264.0],["2021-12-10",78.9329,79.4492,77.5904,78.1928,594537.0],["2021-12-13",78.0034,78.296,76.7126,77.1084,496116.0],["2021-12-14",76.2995,77.3666,76.1962,76.5921,754080.0],["2021-12-15",76.6265,77.2289,75.3528,76.9535,649209.0],["2021-12-16",77.6248,77.9174,74.7332,75.4389,736534.0],["2021-12-17",75.1979,76.833,74.1136,75.7487,1506126.0],["2021-12-20",74.1997,74.5783,72.2203,73.9071,883875.0],["2021-12-21",74.957,78.6059,74.8709,77.7625,1072875.0],["2021-12-22",77.969,78.3477,77.0052,77.074,319376.0],["2021-12-23",77.2978,78.3305,77.074,77.7108,285794.0],["2021-12-27",77.7453,79.2943,77.5387,79.0878,946681.0],["2021-12-28",78.7435,80.1549,78.7435,79.3632,884631.0],["2021-12-29",78.9157,79.9828,78.8296,79.7246,313566.0],["2021-12-30",79.8451,80.3787,79.346,79.3976,248261.0],["2021-12-31",79.0017,79.673,78.8296,79.1222,274464.0],["2022-01-03",79.2599,80.3959,78.8468,79.9312,737173.0],["2022-01-04",80.7401,81.8589,80.3614,80.8434,814330.0],["2022-01-05",81.222,81.9449,78.8124,78.8812,368586.0],["2022-01-06",78.7435,79.1738,77.1773,78.0551,822754.0],["2022-01-07",77.6764,78.21,76.6265,77.1084,408094.0],["2022-01-10",76.4888,76.6954,75.2668,76.4888,642179.0],["2022-01-11",76.7126,78.6919,75.7659,78.2788,486181.0],["2022-01-12",78.8296,79.3115,76.8675,77.5904,1365350.0],["2022-01-13",77.7625,78.778,77.2289,77.4527,520692.0],["2022-01-14",76.0929,76.8158,75.6627,76.5405,970328.0],["2022-01-18",76.4372,76.6609,75.5594,75.9208,774124.0],["2022-01-19",76.2651,77.1256,74.6816,75.9553,512965.0],["2022-01-20",76.5405,76.9019,74.5439,74.5783,730840.0],["2022-01-21",74.0275,74.4234,72.926,73.0637,538703.0],["2022-01-24",71.8244,74.0103,70.2238,73.7177,721718.0],["2022-01-25",72.2719,73.6661,71.1704,73.012,735837.0],["2022-01-26",73.9587,74.4062,70.3442,70.568,978462.0],["2022-01-27",70.7745,71.9277,69.191,69.5181,695225.0],["2022-01-28",68.6403,69.7074,67.9174,69.6902,872662.0],["2022-01-31",69.5181,70.809,69.0189,70.7745,882539.0],["2022-02-01",71.3769,72.4096,70.5852,72.358,904559.0],["2022-02-02",72.2203,72.7022,71.549,72.2203,524411.0],["2022-02-03",71.704,72.0654,69.7762,69.8107,446557.0],["2022-02-04",69.0706,71.0155,68.8812,70.7057,1160025.0],["2022-02-07",70.7745,71.5146,70.1721,70.8778,708297.0],["2022-02-08",69.6902,72.2892,69.4837,72.0482,658505.0],["2022-02-09",73.2014,73.8382,72.9776,73.1497,887129.0],["2022-02-10",72.0138,73.5456,71.3769,71.7728,445162.0],["2022-02-11",72.0826,72.4268,69.4664,70.0172,610980.0],["2022-02-14",70.2065,71.0155,69.9828,70.7229,1384291.0],["2022-02-15",71.549,73.2014,71.549,72.3752,873185.0],["2022-02-16",72.117,73.3563,71.6351,72.9948,566649.0],["2022-02-17",72.0138,72.4441,71.4802,71.7728,695050.0],["2022-02-18",71.8589,72.4785,70.6368,71.136,558632.0],["2022-02-22",71.6179,74.1308,71.1015,72.1343,1178152.0],["2022-02-23",71.9966,73.2014,70.7917,71.79,1066135.0],["2022-02-24",69.8967,72.7539,69.4148,72.5301,728748.0],["2022-02-25",72.599,73.58,71.5663,73.1153,779760.0],["2022-02-28",71.0327,72.1859,68.2616,69.2083,1492880.0],["2022-03-01",69.2427,69.3804,67.0396,67.5215,928787.0],["2022-03-02",68.1411,70.2238,67.969,69.432,1398002.0],["2022-03-03",70.0172,70.0172,67.642,68.8468,705799.0],["2022-03-04",67.642,67.9518,66.4888,66.9535,556424.0],["2022-03-07",66.9191,66.9191,62.4613,62.5129,1361806.0],["2022-03-08",62.7883,66.5921,61.3769,64.148,1117728.0],["2022-03-09",65.5938,66.5577,65.0086,66.1102,797074.0],["2022-03-10",64.7849,65.7315,64.7849,65.6971,644678.0],["2022-03-11",66.6954,67.0052,63.1842,63.253,604414.0],["2022-03-14",63.5112,64.0447,61.8761,62.0654,931343.0],["2022-03-15",62.031,64.4234,61.79,64.389,902816.0],["2022-03-16",65.2496,69.0878,65.2496,68.778,1230151.0],["2022-03-17",68.0207,70.0172,68.0207,69.1394,614001.0],["2022-03-18",68.7263,69.7074,68.3305,69.0017,1517979.0],["2022-03-21",68.4854,69.2943,67.7797,68.3133,691622.0],["2022-03-22",68.6919,70.4303,68.5542,69.7762,589715.0],["2022-03-23",69.5009,69.9656,68.5886,68.7435,510989.0],["2022-03-24",69.346,69.346,67.8141,68.4854,392001.0],["2022-03-25",68.778,69.4148,68.2616,68.9673,967423.0],["2022-03-28",68.9845,68.9845,66.9535,67.9346,453703.0],["2022-03-29",68.9501,70.4647,68.9501,70.2238,495128.0],["2022-03-30",69.8107,70.0344,69.2943,69.3115,332797.0],["2022-03-31",68.8985,69.432,68.451,68.4854,696154.0],["2022-04-01",69.2943,70.7573,69.0878,69.8623,1110465.0],["2022-04-04",69.8795,69.9312,66.9191,67.2289,1715867.0],["2022-04-05",59.15,71.96,59.15,70.45,2578800.0],["2022-04-06",67.53,69.6,67.04,69.12,1232600.0],["2022-04-07",69.42,69.99,66.34,67.35,1204100.0],["2022-04-08",67.08,69.21,66.3,68.29,821400.0],["2022-04-11",68.13,70.22,67.03,68.38,1487800.0],["2022-04-12",68.5,70.61,67.91,68.27,813700.0],["2022-04-13",68.55,70.9,67.87,70.0,1251600.0],["2022-04-14",70.3,70.99,69.06,69.17,890100.0],["2022-04-18",69.18,69.87,66.73,67.0,867600.0],["2022-04-19",67.0,70.78,67.0,70.36,857000.0],["2022-04-20",70.66,72.13,70.25,70.47,525400.0],["2022-04-21",70.35,71.24,67.83,68.33,487800.0],["2022-04-22",67.72,68.15,66.49,67.0,720000.0],["2022-04-25",66.73,67.53,65.21,67.32,484300.0],["2022-04-26",67.3,67.63,66.14,66.51,713700.0],["2022-04-27",66.25,67.05,64.65,64.93,399500.0],["2022-04-28",65.48,66.57,64.94,66.37,366100.0],["2022-04-29",66.05,66.97,64.78,64.87,307800.0],["2022-05-02",65.02,66.07,63.85,65.1,362800.0],["2022-05-03",64.88,66.71,64.88,65.88,235500.0],["2022-05-04",65.82,67.62,64.72,67.56,222700.0],["2022-05-05",67.13,67.13,64.66,65.5,535900.0],["2022-05-06",65.27,65.27,63.72,64.94,404200.0],["2022-05-09",64.17,64.96,60.23,60.37,604200.0],["2022-05-10",62.39,64.43,60.93,63.84,937400.0],["2022-05-11",63.33,65.99,62.95,63.44,433700.0],["2022-05-12",63.59,63.75,61.88,62.91,351500.0],["2022-05-13",62.59,64.8,61.73,63.94,320800.0],["2022-05-16",64.14,64.14,62.5,63.44,233600.0],["2022-05-17",64.97,66.85,64.82,66.7,511100.0],["2022-05-18",65.97,66.25,64.25,64.72,242300.0],["2022-05-19",63.96,66.8,63.1,66.27,306000.0],["2022-05-20",66.94,67.49,63.84,65.0,373100.0],["2022-05-23",65.37,65.77,64.54,64.95,539700.0],["2022-05-24",64.76,64.76,62.85,63.94,239200.0],["2022-05-25",63.9,64.62,63.4,63.85,199000.0],["2022-05-26",64.42,65.25,64.06,64.85,489100.0],["2022-05-27",65.0,66.82,64.9,66.82,336400.0],["2022-05-31",66.98,66.98,65.48,66.34,345600.0],["2022-06-01",66.96,67.61,65.18,66.72,396000.0],["2022-06-02",66.9,67.43,65.6,67.42,460700.0],["2022-06-03",67.3,68.15,65.88,66.17,231600.0],["2022-06-06",67.5,67.5,66.17,66.88,254800.0],["2022-06-07",66.18,67.32,66.13,67.28,300500.0],["2022-06-08",66.32,67.23,65.85,66.01,272300.0],["2022-06-09",65.75,66.17,64.79,64.82,158100.0],["2022-06-10",63.45,63.97,62.5,62.8,206500.0],["2022-06-13",61.44,61.6,60.14,61.56,446800.0],["2022-06-14",61.41,61.76,60.04,60.31,371900.0],["2022-06-15",61.13,62.18,60.51,61.2,341800.0],["2022-06-16",59.9,59.9,57.03,57.16,545900.0],["2022-06-17",57.72,58.51,56.36,56.48,1308100.0],["2022-06-21",56.81,57.57,55.79,55.84,449900.0],["2022-06-22",54.59,56.11,54.43,55.26,504800.0],["2022-06-23",55.14,55.71,54.79,55.4,482600.0],["2022-06-24",55.82,58.76,55.82,58.26,842300.0],["2022-06-27",58.93,59.39,57.55,58.99,454700.0],["2022-06-28",58.54,59.6,56.39,56.48,322000.0],["2022-06-29",56.43,56.51,55.34,55.67,352300.0],["2022-06-30",54.91,55.72,54.33,55.0,426800.0],["2022-07-01",54.93,56.41,54.49,56.0,394500.0],["2022-07-05",55.88,56.15,53.53,55.61,534300.0],["2022-07-06",55.47,56.89,54.94,55.12,793900.0],["2022-07-07",55.54,56.27,55.38,56.22,421200.0],["2022-07-08",56.43,56.63,55.5,55.55,256300.0],["2022-07-11",54.9,55.01,54.03,54.26,255200.0],["2022-07-12",53.92,55.45,53.79,54.0,330300.0],["2022-07-13",52.92,53.71,52.27,53.63,247000.0],["2022-07-14",53.08,53.74,52.49,53.59,251500.0],["2022-07-15",54.62,54.74,53.64,54.31,352600.0],["2022-07-18",55.32,55.63,53.96,54.01,298600.0],["2022-07-19",55.37,57.0,55.08,56.85,407800.0],["2022-07-20",56.83,58.04,56.78,57.86,250600.0],["2022-07-21",57.92,58.18,57.05,58.06,219100.0],["2022-07-22",57.6,58.53,57.15,57.71,217900.0],["2022-07-25",57.64,57.97,56.98,57.7,300900.0],["2022-07-26",57.68,58.05,57.15,57.34,284900.0],["2022-07-27",57.91,58.99,57.6,58.77,228600.0],["2022-07-28",58.77,59.43,58.02,59.38,295000.0],["2022-07-29",59.51,59.93,58.86,59.72,281800.0],["2022-08-01",59.54,60.04,58.73,59.69,248700.0],["2022-08-02",59.65,60.13,59.07,59.48,160000.0],["2022-08-03",59.8,59.97,58.98,59.39,546100.0],["2022-08-04",58.81,60.59,57.11,57.17,626600.0],["2022-08-05",56.72,59.34,56.51,58.42,293500.0],["2022-08-08",58.39,59.45,57.99,58.04,441700.0],["2022-08-09",57.75,58.3,56.55,56.77,212200.0],["2022-08-10",57.57,58.07,56.86,57.87,365000.0],["2022-08-11",58.0,59.29,58.0,58.56,416000.0],["2022-08-12",58.61,59.95,58.61,59.84,168400.0],["2022-08-15",59.63,60.3,59.48,60.1,316100.0],["2022-08-16",60.11,60.16,59.3,59.47,336600.0],["2022-08-17",59.02,59.02,57.93,58.05,329100.0],["2022-08-18",57.94,57.94,57.12,57.87,195500.0],["2022-08-19",57.33,57.96,55.02,55.34,378600.0],["2022-08-22",54.23,54.23,52.56,52.66,500500.0],["2022-08-23",52.68,53.75,52.63,52.89,256700.0],["2022-08-24",52.94,53.58,52.65,53.24,290500.0],["2022-08-25",53.27,54.59,53.27,54.56,247600.0],["2022-08-26",54.77,54.88,52.14,52.3,303700.0],["2022-08-29",51.65,52.37,51.31,51.85,239000.0],["2022-08-30",52.28,52.28,51.13,51.34,206500.0],["2022-08-31",51.32,51.42,50.54,50.65,368200.0],["2022-09-01",49.93,49.98,48.68,49.59,556600.0],["2022-09-02",50.15,50.55,48.93,48.99,383600.0],["2022-09-06",49.37,49.76,48.11,48.64,438100.0],["2022-09-07",48.2,49.64,47.73,49.6,566500.0],["2022-09-08",49.11,50.56,48.67,50.54,465100.0],["2022-09-09",51.0,51.56,50.56,51.55,499600.0],["2022-09-12",52.41,54.96,52.3,54.65,764500.0],["2022-09-13",53.15,53.65,51.76,51.95,465000.0],["2022-09-14",51.85,52.85,51.25,52.77,475500.0],["2022-09-15",52.57,53.92,52.28,52.6,436200.0],["2022-09-16",52.1,52.1,50.54,51.29,881400.0],["2022-09-19",50.69,52.03,50.69,51.85,277900.0],["2022-09-20",51.25,52.3,51.09,51.84,614100.0],["2022-09-21",51.97,52.4,50.69,50.85,636600.0],["2022-09-22",50.85,50.85,49.1,49.27,500600.0],["2022-09-23",48.63,48.77,46.8,48.06,593600.0],["2022-09-26",47.68,48.54,47.24,47.26,386000.0],["2022-09-27",47.87,47.87,45.88,46.25,592400.0],["2022-09-28",46.84,47.93,46.53,47.5,517500.0],["2022-09-29",46.63,47.12,45.4,46.93,618800.0],["2022-09-30",47.26,47.9,46.0,46.07,549100.0],["2022-10-03",46.74,48.24,46.17,47.54,538000.0],["2022-10-04",48.34,49.17,48.34,49.0,772600.0],["2022-10-05",48.25,49.0,47.91,48.77,553500.0],["2022-10-06",48.44,48.98,47.72,47.86,342800.0],["2022-10-07",47.22,47.22,45.85,45.93,461200.0],["2022-10-10",46.07,46.15,44.77,44.86,306200.0],["2022-10-11",45.11,45.73,44.31,44.83,725000.0],["2022-10-12",45.22,45.44,44.32,45.08,642800.0],["2022-10-13",44.21,46.8,43.88,46.34,738700.0],["2022-10-14",46.69,47.03,44.84,44.98,539700.0],["2022-10-17",46.02,47.7,46.02,47.53,384500.0],["2022-10-18",47.81,48.99,47.46,47.64,493900.0],["2022-10-19",47.35,47.35,46.0,46.45,326800.0],["2022-10-20",46.65,47.42,45.95,46.06,305200.0],["2022-10-21",46.0,47.34,45.5,47.04,325900.0],["2022-10-24",47.24,47.82,46.97,47.5,358600.0],["2022-10-25",47.64,48.97,47.64,48.57,275500.0],["2022-10-26",48.52,50.48,48.51,49.77,475600.0],["2022-10-27",50.19,50.47,48.87,48.98,231500.0],["2022-10-28",49.35,50.12,49.05,50.07,560800.0],["2022-10-31",50.13,50.38,49.16,49.45,723900.0],["2022-11-01",49.7,49.94,47.03,49.55,729200.0],["2022-11-02",48.64,49.94,47.18,47.86,963900.0],["2022-11-03",46.45,51.51,46.02,51.1,741200.0],["2022-11-04",51.97,52.59,50.6,51.6,508200.0],["2022-11-07",51.51,53.43,51.32,53.23,404000.0],["2022-11-08",53.68,54.06,52.44,52.72,443400.0],["2022-11-09",52.34,52.34,51.53,51.85,603700.0],["2022-11-10",53.52,55.91,53.52,55.19,301100.0],["2022-11-11",55.74,56.47,55.14,55.76,473100.0],["2022-11-14",55.17,55.67,53.73,53.92,322300.0],["2022-11-15",54.86,55.15,53.8,54.63,612500.0],["2022-11-16",54.38,55.66,53.63,55.14,438100.0],["2022-11-17",54.29,54.91,53.7,54.85,278400.0],["2022-11-18",55.53,55.56,54.62,54.78,152200.0],["2022-11-21",54.5,54.96,54.01,54.29,178700.0],["2022-11-22",54.7,54.94,54.33,54.79,212700.0],["2022-11-23",54.77,55.72,54.31,54.99,195400.0],["2022-11-25",54.7,55.55,54.7,55.46,116000.0],["2022-11-28",54.92,54.92,52.82,52.84,293000.0],["2022-11-29",52.76,53.65,52.54,53.29,254900.0],["2022-11-30",53.22,54.15,52.5,54.13,606000.0],["2022-12-01",55.09,56.53,54.92,56.51,465000.0],["2022-12-02",55.9,57.45,55.56,57.43,354100.0],["2022-12-05",57.4,57.4,56.24,56.45,318200.0],["2022-12-06",56.11,56.56,53.89,54.64,516600.0],["2022-12-07",54.28,54.97,54.09,54.19,276900.0],["2022-12-08",54.42,54.79,54.03,54.29,250100.0],["2022-12-09",54.29,54.54,53.66,53.95,219400.0],["2022-12-12",54.06,54.76,53.86,54.72,231100.0],["2022-12-13",56.0,56.64,55.34,55.63,243800.0],["2022-12-14",55.28,56.44,54.92,55.24,171600.0],["2022-12-15",54.25,54.52,53.68,53.93,354000.0],["2022-12-16",53.2,53.8,52.24,52.3,831600.0],["2022-12-19",52.27,52.74,51.6,52.15,329700.0],["2022-12-20",52.19,52.96,51.9,52.36,216300.0],["2022-12-21",52.83,52.9,52.19,52.89,470700.0],["2022-12-22",52.3,52.86,51.49,52.77,236800.0],["2022-12-23",52.81,53.0,52.36,52.86,100200.0],["2022-12-27",52.81,53.36,52.26,53.11,117400.0],["2022-12-28",53.09,53.39,51.94,52.02,181500.0],["2022-12-29",52.38,54.28,52.38,54.24,147700.0],["2022-12-30",53.75,53.98,53.15,53.52,164900.0],["2023-01-03",54.48,54.9,53.76,54.4,383500.0],["2023-01-04",54.79,56.86,54.76,56.43,412700.0],["2023-01-05",55.41,57.74,55.37,57.07,460900.0],["2023-01-06",57.68,58.94,57.21,58.15,343900.0],["2023-01-09",58.65,59.47,58.06,58.5,291900.0],["2023-01-10",58.9,59.15,57.73,57.79,272800.0],["2023-01-11",58.35,59.53,58.01,59.42,316000.0],["2023-01-12",59.57,60.22,59.06,60.05,266400.0],["2023-01-13",59.6,59.97,58.59,59.1,482200.0],["2023-01-17",58.76,59.0,57.2,57.92,396700.0],["2023-01-18",58.36,59.68,57.83,58.37,373400.0],["2023-01-19",58.13,59.41,58.05,58.76,477600.0],["2023-01-20",59.16,59.63,58.66,59.63,260200.0],["2023-01-23",59.92,61.02,59.62,60.96,340100.0],["2023-01-24",60.47,60.6,59.85,60.54,201500.0],["2023-01-25",59.82,60.98,59.35,60.9,210500.0],["2023-01-26",61.28,62.47,61.1,62.41,301500.0],["2023-01-27",62.33,63.25,61.76,62.64,230100.0],["2023-01-30",62.15,62.34,59.9,60.08,516800.0],["2023-01-31",60.44,63.08,60.31,62.95,536300.0],["2023-02-01",62.75,64.93,62.75,64.47,388800.0],["2023-02-02",65.0,66.71,65.0,65.92,311200.0],["2023-02-03",65.37,65.97,64.96,65.25,316400.0],["2023-02-06",64.8,65.06,62.9,62.97,268600.0],["2023-02-07",62.78,64.0,62.52,63.86,197700.0],["2023-02-08",63.52,64.07,63.2,63.23,118000.0],["2023-02-09",63.64,63.93,62.35,62.67,211800.0],["2023-02-10",62.29,62.51,61.69,62.36,156800.0],["2023-02-13",62.56,62.74,61.92,62.72,239900.0],["2023-02-14",62.57,63.52,61.79,63.05,221300.0],["2023-02-15",62.56,63.62,62.26,63.16,169700.0],["2023-02-16",62.17,63.45,61.85,62.96,205100.0],["2023-02-17",62.74,63.3,62.18,63.29,214100.0],["2023-02-21",62.11,62.42,60.91,61.57,253700.0],["2023-02-22",61.74,62.27,60.99,61.59,325900.0],["2023-02-23",54.43,58.67,54.27,57.62,969700.0],["2023-02-24",56.64,56.93,55.23,55.81,516100.0],["2023-02-27",56.05,57.23,55.52,57.22,389000.0],["2023-02-28",57.33,58.28,56.99,57.62,395800.0],["2023-03-01",57.66,58.4,56.99,57.32,335900.0],["2023-03-02",56.77,57.61,56.34,57.21,279100.0],["2023-03-03",57.56,58.15,57.21,57.73,519400.0],["2023-03-06",57.69,58.5,56.97,57.08,504200.0],["2023-03-07",57.06,57.55,56.97,57.1,293000.0],["2023-03-08",57.19,57.83,56.34,56.51,456900.0],["2023-03-09",56.74,57.16,55.16,55.32,355800.0],["2023-03-10",55.1,55.36,53.37,53.85,367500.0],["2023-03-13",53.14,54.41,52.74,53.61,389800.0],["2023-03-14",55.0,55.3,53.91,54.41,372600.0],["2023-03-15",53.14,53.37,52.19,52.85,429800.0],["2023-03-16",52.13,53.27,51.23,53.22,529600.0],["2023-03-17",52.85,53.12,51.36,51.58,597700.0],["2023-03-20",51.84,52.66,51.26,51.42,737400.0],["2023-03-21",52.08,52.49,50.75,51.29,1676300.0],["2023-03-22",51.51,51.66,50.03,50.1,1341800.0],["2023-03-23",50.32,50.85,48.73,49.5,475100.0],["2023-03-24",49.06,50.03,48.7,49.93,517200.0],["2023-03-27",50.85,50.85,49.96,50.32,363400.0],["2023-03-28",49.93,50.65,49.89,50.4,396000.0],["2023-03-29",50.95,52.21,50.66,52.19,513000.0],["2023-03-30",52.74,53.28,52.57,52.89,279200.0],["2023-03-31",53.2,54.1,52.85,53.49,515700.0],["2023-04-03",53.54,54.35,53.09,53.47,286600.0],["2023-04-04",53.58,53.96,52.68,53.3,420200.0],["2023-04-05",53.22,53.44,52.96,53.34,581400.0],["2023-04-06",53.22,53.62,53.07,53.2,202500.0],["2023-04-10",53.02,53.91,52.9,53.61,271900.0],["2023-04-11",53.78,54.96,53.22,54.07,252900.0],["2023-04-12",54.56,54.56,53.71,53.72,245500.0],["2023-04-13",53.82,54.8,53.56,54.46,473500.0],["2023-04-14",54.53,55.03,54.12,54.18,331800.0],["2023-04-17",54.05,55.69,54.05,55.56,450100.0],["2023-04-18",55.91,56.42,55.5,56.14,401300.0],["2023-04-19",55.85,57.81,55.85,57.26,415700.0],["2023-04-20",57.03,57.51,56.09,57.3,300300.0],["2023-04-21",57.51,57.97,57.36,57.88,221800.0],["2023-04-24",58.05,58.45,57.56,58.23,333400.0],["2023-04-25",57.8,58.5,57.49,57.51,502200.0],["2023-04-26",57.04,57.37,56.64,56.81,318000.0],["2023-04-27",57.27,58.11,57.12,57.87,273400.0],["2023-04-28",57.95,58.99,57.8,58.25,359700.0],["2023-05-01",58.14,58.99,58.14,58.71,249300.0],["2023-05-02",58.66,58.66,57.16,58.03,283900.0],["2023-05-03",58.6,59.55,58.27,58.52,485700.0],["2023-05-04",57.96,59.94,56.45,57.54,775500.0],["2023-05-05",58.15,58.2,56.29,57.43,732600.0],["2023-05-08",57.56,57.59,56.8,56.91,441500.0],["2023-05-09",56.72,57.14,56.29,56.34,613000.0],["2023-05-10",56.89,56.89,55.07,56.0,310100.0],["2023-05-11",55.54,56.24,55.5,55.79,582500.0],["2023-05-12",57.17,57.68,56.02,56.53,498100.0],["2023-05-15",56.83,57.68,56.58,57.26,431200.0],["2023-05-16",56.75,57.26,56.46,56.76,266400.0],["2023-05-17",57.15,57.15,55.58,55.79,1096900.0],["2023-05-18",55.77,56.11,54.9,55.08,733000.0],["2023-05-19",55.7,55.99,54.69,54.81,970700.0],["2023-05-22",55.1,56.66,55.1,56.65,638900.0],["2023-05-23",56.26,56.4,55.1,55.13,475900.0],["2023-05-24",54.63,54.63,53.56,53.81,298200.0],["2023-05-25",53.57,53.57,52.67,52.7,350300.0],["2023-05-26",52.89,53.25,52.42,53.25,411800.0],["2023-05-30",53.25,53.72,52.84,53.01,420500.0],["2023-05-31",52.79,53.14,52.07,52.73,468400.0],["2023-06-01",52.56,53.88,52.37,53.79,247500.0],["2023-06-02",54.17,56.27,54.17,56.24,309600.0],["2023-06-05",55.78,55.94,54.85,55.39,277400.0],["2023-06-06",55.25,55.68,55.01,55.43,463800.0],["2023-06-07",55.64,57.21,55.47,57.16,453600.0],["2023-06-08",57.16,57.61,56.88,57.49,282900.0],["2023-06-09",57.5,57.5,56.64,57.28,173800.0],["2023-06-12",57.16,58.13,56.89,57.89,197200.0],["2023-06-13",58.38,59.03,57.89,57.99,335100.0],["2023-06-14",59.76,61.45,59.08,59.18,880300.0],["2023-06-15",58.75,60.63,58.75,60.53,375400.0],["2023-06-16",60.15,60.68,59.9,60.17,502100.0],["2023-06-20",60.06,60.2,58.95,59.97,319900.0],["2023-06-21",59.86,60.41,59.43,60.36,301300.0],["2023-06-22",60.5,60.72,59.69,60.32,278800.0],["2023-06-23",59.85,60.16,59.36,59.86,467500.0],["2023-06-26",60.79,61.55,60.43,61.5,382400.0],["2023-06-27",61.29,63.76,61.09,63.56,571800.0],["2023-06-28",63.62,64.49,62.71,63.11,372500.0],["2023-06-29",62.86,64.3,62.86,63.81,318600.0],["2023-06-30",64.6,64.9,63.33,64.12,445700.0],["2023-07-03",63.54,64.07,62.88,63.21,169500.0],["2023-07-05",62.78,63.22,61.88,62.52,404500.0],["2023-07-06",61.76,62.35,61.37,61.92,397400.0],["2023-07-07",62.21,64.49,62.1,64.28,636100.0],["2023-07-10",64.35,65.61,64.22,64.37,419900.0],["2023-07-11",64.64,65.08,64.09,64.94,407700.0],["2023-07-12",65.69,65.81,64.87,65.54,585600.0],["2023-07-13",65.54,66.0,65.19,65.46,242700.0],["2023-07-14",65.6,65.6,64.65,65.24,215200.0],["2023-07-17",65.23,65.57,64.58,64.99,236100.0],["2023-07-18",65.29,66.07,64.65,65.27,161000.0],["2023-07-19",65.6,65.63,64.38,65.18,202500.0],["2023-07-20",65.32,65.99,64.73,65.5,188400.0],["2023-07-21",65.65,66.14,65.1,65.21,266300.0],["2023-07-24",65.12,65.88,63.97,64.05,317100.0],["2023-07-25",64.0,64.58,63.63,63.91,295200.0],["2023-07-26",63.6,65.0,63.6,64.99,307300.0],["2023-07-27",65.16,65.53,63.81,63.97,222400.0],["2023-07-28",64.65,64.83,63.09,63.26,322500.0],["2023-07-31",63.64,64.07,63.05,63.9,327300.0],["2023-08-01",63.5,63.92,62.88,63.73,235700.0],["2023-08-02",63.47,63.55,62.11,62.81,392700.0],["2023-08-03",62.58,63.37,58.94,58.96,950000.0],["2023-08-04",59.92,60.39,58.56,59.23,324100.0],["2023-08-07",59.18,59.8,58.79,59.03,399400.0],["2023-08-08",58.34,58.34,57.24,57.72,447200.0],["2023-08-09",57.77,57.91,56.47,56.57,699900.0],["2023-08-10",56.93,57.02,55.76,55.82,484200.0],["2023-08-11",55.42,56.46,55.31,56.39,278200.0],["2023-08-14",56.47,56.57,55.59,56.5,369300.0],["2023-08-15",56.03,56.44,55.77,56.26,414600.0],["2023-08-16",55.99,56.5,55.29,55.3,382900.0],["2023-08-17",55.39,55.75,54.94,54.96,300000.0],["2023-08-18",54.83,55.57,54.83,55.02,250600.0],["2023-08-21",55.28,56.05,54.87,56.0,350100.0],["2023-08-22",56.05,56.14,55.41,55.88,337700.0],["2023-08-23",55.93,56.19,55.7,55.77,214500.0],["2023-08-24",55.4,56.05,54.98,55.05,315500.0],["2023-08-25",55.15,56.51,54.93,56.07,295300.0],["2023-08-28",56.5,56.5,55.35,55.94,379500.0],["2023-08-29",56.19,56.47,55.89,56.46,191400.0],["2023-08-30",56.24,56.65,56.12,56.24,255900.0],["2023-08-31",56.29,56.66,55.93,56.04,389200.0],["2023-09-01",56.58,57.04,56.27,56.5,394900.0],["2023-09-05",56.31,56.31,54.99,55.04,282200.0],["2023-09-06",55.02,55.45,54.48,54.63,298100.0],["2023-09-07",54.48,55.3,53.06,53.46,612400.0],["2023-09-08",53.57,54.28,53.35,54.04,270600.0],["2023-09-11",54.41,54.93,54.33,54.67,212900.0],["2023-09-12",54.54,55.06,54.11,54.61,329200.0],["2023-09-13",54.57,54.68,53.39,53.42,401000.0],["2023-09-14",53.85,54.3,53.26,53.59,271000.0],["2023-09-15",53.46,53.74,52.87,53.25,868100.0],["2023-09-18",53.72,53.82,53.0,53.51,183700.0],["2023-09-19",53.65,54.52,53.55,54.21,292000.0],["2023-09-20",54.61,55.18,52.89,52.93,299600.0],["2023-09-21",52.61,52.66,51.73,51.88,351500.0],["2023-09-22",51.88,52.29,51.51,51.65,234200.0],["2023-09-25",51.84,54.19,51.07,54.16,440700.0],["2023-09-26",53.53,54.14,52.87,52.88,601400.0],["2023-09-27",53.07,53.17,51.53,52.43,954100.0],["2023-09-28",52.67,53.58,52.59,52.72,272000.0],["2023-09-29",53.07,53.49,52.63,52.73,401100.0],["2023-10-02",52.63,52.67,50.93,51.16,358300.0],["2023-10-03",50.78,50.97,50.12,50.29,396400.0],["2023-10-04",50.3,50.3,49.32,50.22,472700.0],["2023-10-05",50.21,50.69,49.29,50.39,486600.0],["2023-10-06",49.73,50.5,49.67,49.88,253600.0],["2023-10-09",49.51,49.56,48.76,49.36,235900.0],["2023-10-10",49.72,50.72,49.12,50.27,228000.0],["2023-10-11",50.08,50.08,48.63,49.33,303000.0],["2023-10-12",49.58,50.0,47.86,47.89,280800.0],["2023-10-13",47.88,48.47,47.12,47.79,314300.0],["2023-10-16",48.35,49.13,48.15,48.59,332100.0],["2023-10-17",48.16,50.01,48.16,49.47,291700.0],["2023-10-18",48.81,49.54,48.47,48.49,242200.0],["2023-10-19",44.0,45.62,43.32,44.86,3773600.0],["2023-10-20",44.58,45.28,44.16,44.47,4451600.0],["2023-10-23",44.6,45.88,44.36,45.53,1057800.0],["2023-10-24",45.7,46.21,45.44,45.74,625700.0],["2023-10-25",45.37,45.65,44.13,44.17,437600.0],["2023-10-26",44.11,44.21,43.04,43.67,1061300.0],["2023-10-27",43.95,44.89,43.11,44.66,836500.0],["2023-10-30",45.36,45.37,44.43,44.96,516600.0],["2023-10-31",45.42,46.18,45.42,45.9,621700.0],["2023-11-01",45.46,45.84,44.17,45.03,838400.0],["2023-11-02",45.87,46.4,45.59,46.07,802900.0],["2023-11-03",46.7,47.31,46.42,47.02,384400.0],["2023-11-06",47.01,47.03,45.87,46.36,634200.0],["2023-11-07",47.53,49.56,46.85,48.33,1261100.0],["2023-11-08",48.52,48.96,48.03,48.22,591400.0],["2023-11-09",48.5,49.1,47.07,47.32,647700.0],["2023-11-10",47.44,47.93,47.07,47.86,449000.0],["2023-11-13",48.06,49.06,47.94,48.21,1305600.0],["2023-11-14",49.51,50.65,49.18,50.25,1579400.0],["2023-11-15",50.2,51.02,50.06,50.72,1209600.0],["2023-11-16",50.85,51.39,50.37,50.85,1167900.0],["2023-11-17",51.73,51.94,50.53,51.22,1240900.0],["2023-11-20",51.17,51.71,50.43,51.06,1286200.0],["2023-11-21",50.83,51.17,50.55,50.63,442300.0],["2023-11-22",51.03,51.4,50.66,50.77,185200.0],["2023-11-24",50.9,51.24,50.82,51.09,118300.0],["2023-11-27",50.67,51.09,50.24,50.52,550700.0],["2023-11-28",50.4,50.41,49.77,49.77,358900.0],["2023-11-29",49.96,50.46,49.42,49.56,492600.0],["2023-11-30",49.68,49.87,48.84,49.46,797700.0],["2023-12-01",49.24,50.98,49.23,50.97,355000.0],["2023-12-04",50.54,51.42,50.4,51.22,396500.0],["2023-12-05",50.2,50.47,48.72,48.72,688100.0],["2023-12-06",49.09,49.93,48.99,49.6,381300.0],["2023-12-07",49.97,50.5,49.46,50.46,347200.0],["2023-12-08",50.28,50.48,49.44,49.53,493900.0],["2023-12-11",49.3,49.88,49.23,49.45,441100.0],["2023-12-12",49.42,49.6,48.63,49.29,380100.0],["2023-12-13",49.25,52.17,49.2,52.12,732300.0],["2023-12-14",53.0,54.78,53.0,53.7,785500.0],["2023-12-15",54.34,54.77,53.31,53.62,1155700.0],["2023-12-18",53.88,54.05,53.15,54.05,875700.0],["2023-12-19",54.58,55.61,54.29,55.45,785900.0],["2023-12-20",55.9,56.32,54.91,54.96,465500.0],["2023-12-21",55.45,56.58,55.18,56.57,555900.0],["2023-12-22",56.76,57.35,56.73,57.07,438100.0],["2023-12-26",57.18,57.43,56.81,56.86,638600.0],["2023-12-27",56.83,57.01,56.15,56.62,298100.0],["2023-12-28",56.31,56.86,55.95,56.52,318400.0],["2023-12-29",56.34,56.76,55.85,56.02,826500.0],["2024-01-02",55.61,56.08,55.26,55.44,589300.0],["2024-01-03",54.8,55.97,54.33,55.53,902400.0],["2024-01-04",55.43,55.81,54.69,55.48,617800.0],["2024-01-05",55.04,56.5,55.04,56.21,699400.0],["2024-01-08",56.88,57.72,56.44,57.33,481600.0],["2024-01-09",56.63,58.22,56.12,57.96,532700.0],["2024-01-10",57.9,58.54,57.55,58.43,1281800.0],["2024-01-11",58.13,58.41,57.54,58.13,351400.0],["2024-01-12",58.8,59.1,57.68,57.88,427100.0],["2024-01-16",57.32,58.21,56.6,58.17,443600.0],["2024-01-17",57.34,58.06,56.83,57.58,319200.0],["2024-01-18",58.01,58.83,57.54,58.49,384800.0],["2024-01-19",58.64,59.91,57.75,59.84,506500.0],["2024-01-22",60.76,61.02,60.19,60.21,514700.0],["2024-01-23",60.81,60.81,59.54,59.65,241900.0],["2024-01-24",60.14,60.14,58.62,58.71,246200.0],["2024-01-25",59.56,59.93,58.65,59.57,275200.0],["2024-01-26",59.87,60.12,59.65,59.8,457600.0],["2024-01-29",59.59,61.08,59.4,61.04,399500.0],["2024-01-30",60.78,61.0,59.72,59.73,319300.0],["2024-01-31",59.91,60.12,58.39,58.7,556200.0],["2024-02-01",58.81,59.65,58.0,59.61,280400.0],["2024-02-02",58.95,60.02,58.82,59.7,445000.0],["2024-02-05",59.16,59.38,58.69,58.71,213300.0],["2024-02-06",58.61,59.56,58.59,59.03,338800.0],["2024-02-07",59.37,59.95,58.73,59.8,276200.0],["2024-02-08",59.45,60.63,59.4,60.53,372900.0],["2024-02-09",60.59,60.76,59.83,60.32,320300.0],["2024-02-12",60.31,61.15,60.24,60.65,261200.0],["2024-02-13",59.48,60.61,59.0,59.76,412000.0],["2024-02-14",60.28,60.44,59.04,59.17,832800.0],["2024-02-15",59.42,60.27,59.12,59.74,304400.0],["2024-02-16",59.23,60.36,59.15,59.29,409800.0],["2024-02-20",58.96,59.74,58.44,59.58,452600.0],["2024-02-21",59.31,60.37,58.89,60.27,569900.0],["2024-02-22",64.68,65.03,60.86,63.8,1436900.0],["2024-02-23",63.38,63.76,62.08,62.85,637800.0],["2024-02-26",62.23,62.66,61.05,61.56,529400.0],["2024-02-27",61.95,62.08,60.91,61.45,589500.0],["2024-02-28",61.0,61.58,60.77,60.77,312100.0],["2024-02-29",61.19,61.19,59.56,59.81,475900.0],["2024-03-01",59.51,60.82,59.33,60.38,367000.0],["2024-03-04",60.38,62.1,60.06,62.04,633900.0],["2024-03-05",61.9,62.16,61.39,61.84,589400.0],["2024-03-06",62.05,63.69,61.73,63.27,689600.0],["2024-03-07",63.58,63.96,62.44,62.47,365600.0],["2024-03-08",62.65,63.52,61.69,61.99,285400.0],["2024-03-11",61.89,62.28,61.43,61.69,250500.0],["2024-03-12",61.41,61.8,60.8,61.51,246400.0],["2024-03-13",61.4,61.91,60.95,61.25,405200.0],["2024-03-14",61.25,61.32,59.69,59.93,259200.0],["2024-03-15",59.43,60.35,59.18,59.4,638700.0],["2024-03-18",59.8,60.04,58.7,58.74,400700.0],["2024-03-19",58.84,60.13,58.69,59.48,482700.0],["2024-03-20",59.12,60.05,59.04,59.9,247100.0],["2024-03-21",60.06,60.98,60.06,60.25,264000.0],["2024-03-22",60.11,60.33,59.73,60.21,243600.0],["2024-03-25",60.42,61.24,60.17,60.28,387200.0],["2024-03-26",60.58,60.67,60.09,60.28,257500.0],["2024-03-27",61.05,62.5,60.77,62.46,322700.0],["2024-03-28",62.05,62.63,61.95,62.45,351500.0],["2024-04-01",62.41,62.66,61.13,61.43,418600.0],["2024-04-02",60.89,61.05,59.99,60.32,316600.0],["2024-04-03",59.78,60.58,59.28,59.34,491100.0],["2024-04-04",59.84,60.79,59.39,59.71,618500.0],["2024-04-05",59.65,60.96,59.47,60.64,340400.0],["2024-04-08",61.01,61.95,60.3,61.68,470700.0],["2024-04-09",61.74,62.79,61.57,62.43,473500.0],["2024-04-10",61.79,61.92,59.74,59.95,433900.0],["2024-04-11",60.11,60.61,59.3,59.79,335200.0],["2024-04-12",59.28,59.63,58.1,58.55,342700.0],["2024-04-15",59.12,59.12,56.49,56.81,578900.0],["2024-04-16",56.58,56.92,55.5,56.5,422600.0],["2024-04-17",56.76,57.08,55.97,56.24,443600.0],["2024-04-18",56.2,56.44,54.86,55.27,482900.0],["2024-04-19",55.39,55.98,54.96,55.83,640900.0],["2024-04-22",56.69,56.89,55.33,55.51,933500.0],["2024-04-23",55.42,56.17,55.24,55.47,475700.0],["2024-04-24",55.44,56.24,55.14,56.17,324100.0],["2024-04-25",55.6,55.93,54.69,55.1,351300.0],["2024-04-26",55.05,55.53,54.82,55.26,304200.0],["2024-04-29",55.46,56.36,55.46,55.9,382900.0],["2024-04-30",55.44,55.96,55.22,55.23,451300.0],["2024-05-01",55.25,56.43,54.47,55.4,567100.0],["2024-05-02",53.46,53.91,50.92,52.13,1664200.0],["2024-05-03",52.37,53.01,51.0,51.27,1147500.0],["2024-05-06",51.96,52.1,50.91,50.92,661000.0],["2024-05-07",50.93,52.65,50.73,52.24,830900.0],["2024-05-08",51.96,52.34,50.55,50.67,788900.0],["2024-05-09",50.77,51.05,50.44,51.05,637100.0],["2024-05-10",51.07,51.57,50.49,51.07,565000.0],["2024-05-13",51.4,51.82,50.9,51.71,637000.0],["2024-05-14",52.15,53.38,51.79,52.5,741200.0],["2024-05-15",53.09,53.84,52.45,52.64,657600.0],["2024-05-16",52.89,53.31,52.06,52.2,339100.0],["2024-05-17",52.24,52.54,51.65,52.41,335800.0],["2024-05-20",52.31,52.76,51.11,51.15,460100.0],["2024-05-21",51.06,51.31,50.37,50.39,347900.0],["2024-05-22",50.25,51.06,50.05,51.04,378100.0],["2024-05-23",50.65,51.1,49.91,50.03,420800.0],["2024-05-24",49.86,50.52,49.67,50.24,519000.0],["2024-05-28",50.33,50.48,49.62,49.72,201000.0],["2024-05-29",49.09,49.9,48.9,49.46,595700.0],["2024-05-30",49.38,50.27,49.38,49.78,443900.0],["2024-05-31",50.12,50.44,49.8,50.27,715800.0],["2024-06-03",51.0,51.0,48.94,49.16,484400.0],["2024-06-04",48.64,48.77,46.92,47.47,934400.0],["2024-06-05",47.45,48.46,46.47,48.08,634000.0],["2024-06-06",48.0,48.21,47.15,47.89,554600.0],["2024-06-07",47.6,48.07,46.0,46.35,416400.0],["2024-06-10",45.6,45.69,45.01,45.16,752300.0],["2024-06-11",45.0,45.2,44.53,44.73,711500.0],["2024-06-12",45.45,46.39,44.67,45.15,525900.0],["2024-06-13",44.52,45.21,44.07,44.91,771400.0],["2024-06-14",44.5,44.87,43.8,44.84,684700.0],["2024-06-17",44.7,45.04,44.45,45.0,733800.0],["2024-06-18",45.0,45.13,44.44,44.61,702500.0],["2024-06-20",44.51,44.71,44.18,44.56,529500.0],["2024-06-21",44.6,45.24,44.45,45.09,884900.0],["2024-06-24",45.22,45.81,44.99,45.02,642600.0],["2024-06-25",44.81,45.05,44.43,45.0,878000.0],["2024-06-26",45.0,45.2,44.75,45.08,633800.0],["2024-06-27",45.22,45.35,44.72,44.91,402800.0],["2024-06-28",44.95,45.23,44.68,45.2,916500.0],["2024-07-01",45.24,46.11,44.0,44.35,683000.0],["2024-07-02",44.35,44.9,43.76,44.71,572100.0],["2024-07-03",44.96,44.96,44.39,44.44,540900.0],["2024-07-05",44.61,44.85,43.77,44.84,530700.0],["2024-07-08",44.73,45.06,44.19,44.37,640000.0],["2024-07-09",44.28,44.28,43.43,43.75,438700.0],["2024-07-10",43.73,43.86,43.3,43.79,384700.0],["2024-07-11",44.29,45.7,44.14,45.68,502900.0],["2024-07-12",45.87,46.45,45.65,46.03,573300.0],["2024-07-15",46.13,46.33,44.73,44.74,742100.0],["2024-07-16",44.85,46.62,44.44,46.38,1252900.0],["2024-07-17",46.55,47.77,46.23,47.39,1075500.0],["2024-07-18",47.02,48.22,46.57,46.92,682200.0],["2024-07-19",47.0,47.0,45.87,46.71,643300.0],["2024-07-22",46.92,46.97,45.68,45.8,509700.0],["2024-07-23",45.66,46.26,45.37,46.02,693400.0],["2024-07-24",46.0,46.46,45.37,45.91,713100.0],["2024-07-25",45.8,47.42,45.39,46.91,846000.0],["2024-07-26",47.18,48.17,46.85,48.1,931500.0],["2024-07-29",48.02,48.82,47.6,47.87,796200.0],["2024-07-30",47.83,48.36,47.78,47.93,386400.0],["2024-07-31",47.98,48.41,47.43,47.64,577200.0],["2024-08-01",47.76,47.91,46.08,46.54,515200.0],["2024-08-02",45.49,45.79,44.59,45.4,577600.0],["2024-08-05",44.37,44.37,41.66,41.69,991700.0],["2024-08-06",41.9,43.42,41.75,41.98,1212500.0],["2024-08-07",42.27,43.16,39.98,40.57,1836700.0],["2024-08-08",41.54,43.86,41.51,43.56,914200.0],["2024-08-09",43.62,44.27,42.86,43.4,756300.0],["2024-08-12",43.46,43.46,42.34,42.39,708600.0],["2024-08-13",42.6,43.66,42.38,43.26,595600.0],["2024-08-14",43.71,43.92,42.72,43.02,685000.0],["2024-08-15",43.61,44.81,43.26,44.46,599000.0],["2024-08-16",44.35,44.73,44.0,44.15,408600.0],["2024-08-19",44.35,44.9,44.17,44.71,309400.0],["2024-08-20",44.46,44.84,44.07,44.28,396800.0],["2024-08-21",44.56,44.74,43.65,44.4,322800.0],["2024-08-22",44.64,44.92,43.82,44.05,338200.0],["2024-08-23",44.34,46.15,43.99,46.03,380400.0],["2024-08-26",46.31,46.53,45.69,45.7,425700.0],["2024-08-27",45.57,45.87,45.3,45.5,293400.0],["2024-08-28",45.16,46.02,44.92,45.32,370100.0],["2024-08-29",45.75,46.54,45.29,45.99,295100.0],["2024-08-30",46.32,47.0,45.92,46.6,386800.0],["2024-09-03",46.11,46.85,44.28,44.57,493300.0],["2024-09-04",44.44,44.83,43.95,44.23,275700.0],["2024-09-05",44.47,44.47,43.11,43.11,368400.0],["2024-09-06",43.27,44.4,42.91,43.44,440200.0],["2024-09-09",43.19,44.51,42.71,43.0,652000.0],["2024-09-10",42.95,43.42,42.68,43.12,469300.0],["2024-09-11",42.87,43.36,42.4,43.09,675100.0],["2024-09-12",43.08,43.37,42.41,43.27,719100.0],["2024-09-13",43.48,44.2,43.09,43.34,623800.0],["2024-09-16",43.55,43.88,42.4,42.49,613000.0],["2024-09-17",42.61,43.29,42.45,42.72,664100.0],["2024-09-18",42.6,44.1,42.51,43.64,903900.0],["2024-09-19",44.44,45.96,44.44,45.02,635800.0],["2024-09-20",44.71,44.87,43.42,43.67,1554400.0],["2024-09-23",43.83,44.14,43.13,43.55,587800.0],["2024-09-24",43.8,43.95,43.18,43.51,393900.0],["2024-09-25",43.66,43.75,42.33,42.41,567300.0],["2024-09-26",42.88,43.51,42.52,43.37,895400.0],["2024-09-27",43.98,45.15,43.57,43.63,509300.0],["2024-09-30",43.38,43.7,42.85,43.05,490800.0],["2024-10-01",42.75,42.75,41.37,41.47,803600.0],["2024-10-02",41.31,41.46,40.69,40.84,579500.0],["2024-10-03",41.22,41.22,39.76,39.96,933700.0],["2024-10-04",40.8,41.16,40.48,40.69,652600.0],["2024-10-07",40.4,40.53,39.53,39.62,586300.0],["2024-10-08",39.7,39.7,38.27,38.83,505300.0],["2024-10-09",38.73,39.16,38.38,38.77,1007000.0],["2024-10-10",38.52,38.93,38.36,38.72,699800.0],["2024-10-11",38.55,40.26,38.55,40.22,544500.0],["2024-10-14",40.31,40.31,39.24,40.09,572700.0],["2024-10-15",39.86,40.62,39.5,39.83,677300.0],["2024-10-16",39.93,40.85,39.75,40.78,569800.0],["2024-10-17",40.91,41.37,40.54,41.06,674900.0],["2024-10-18",41.42,41.71,41.04,41.26,489200.0],["2024-10-21",41.2,41.25,40.26,40.5,454000.0],["2024-10-22",40.42,40.62,39.53,40.05,1006600.0],["2024-10-23",40.02,40.22,38.84,39.35,405300.0],["2024-10-24",39.44,39.67,39.13,39.54,605200.0],["2024-10-25",39.57,40.21,39.12,39.99,641800.0],["2024-10-28",40.3,41.22,40.3,41.17,709600.0],["2024-10-29",40.83,40.91,40.45,40.51,456400.0],["2024-10-30",40.35,42.83,40.05,42.06,1195500.0],["2024-10-31",41.93,42.61,41.27,41.27,792500.0],["2024-11-01",41.58,43.39,41.56,42.43,813600.0],["2024-11-04",42.51,43.67,42.51,43.03,1022700.0],["2024-11-05",43.03,43.69,42.76,43.31,891500.0],["2024-11-06",49.51,49.83,46.21,46.9,1551100.0],["2024-11-07",46.34,48.43,46.34,47.86,1502400.0],["2024-11-08",47.56,47.87,45.94,46.42,704400.0],["2024-11-11",46.86,47.68,46.5,47.35,526700.0],["2024-11-12",47.18,47.89,46.71,46.91,529100.0],["2024-11-13",47.03,47.49,45.99,46.45,447400.0],["2024-11-14",46.59,46.76,45.27,45.57,574100.0],["2024-11-15",45.66,46.61,45.31,46.38,467600.0],["2024-11-18",46.05,46.67,45.52,45.54,391700.0],["2024-11-19",45.4,45.81,45.09,45.27,459700.0],["2024-11-20",45.07,45.64,43.0,44.78,514500.0],["2024-11-21",44.92,46.38,44.8,46.17,647600.0],["2024-11-22",46.24,47.19,46.22,46.67,604700.0],["2024-11-25",47.33,48.76,47.25,48.27,756600.0],["2024-11-26",48.09,48.32,46.87,47.74,779800.0],["2024-11-27",47.91,48.9,47.75,48.45,475700.0],["2024-11-29",48.35,48.86,48.24,48.81,249700.0],["2024-12-02",49.02,49.4,48.68,49.33,574700.0],["2024-12-03",49.19,49.5,48.38,49.03,725100.0],["2024-12-04",48.98,49.75,48.31,48.62,769400.0],["2024-12-05",48.65,49.06,47.28,47.88,507900.0],["2024-12-06",48.34,48.77,47.12,47.63,577000.0],["2024-12-09",47.85,48.58,47.43,47.43,531900.0],["2024-12-10",47.73,47.73,46.33,46.56,586900.0],["2024-12-11",46.96,47.52,46.68,46.78,462200.0],["2024-12-12",46.57,47.19,46.54,46.92,480300.0],["2024-12-13",46.35,46.64,45.82,46.14,496500.0],["2024-12-16",46.02,47.04,45.59,45.79,440900.0],["2024-12-17",45.49,46.38,45.03,45.64,367400.0],["2024-12-18",45.65,46.36,43.07,43.28,680600.0],["2024-12-19",43.44,43.74,41.71,42.49,833900.0],["2024-12-20",42.02,43.59,42.02,43.12,1258400.0],["2024-12-23",43.27,43.62,42.81,43.21,572600.0],["2024-12-24",43.29,43.97,42.96,43.95,245800.0],["2024-12-26",43.62,44.61,43.52,44.52,397700.0],["2024-12-27",44.01,44.83,43.59,44.29,471700.0],["2024-12-30",44.04,44.17,42.68,43.43,610400.0],["2024-12-31",43.65,44.39,43.43,43.88,476000.0],["2025-01-02",44.24,45.41,43.99,44.3,597400.0],["2025-01-03",44.34,44.91,42.65,43.27,909400.0],["2025-01-06",43.5,44.87,43.37,44.55,925000.0],["2025-01-07",45.96,47.81,44.51,44.76,709400.0],["2025-01-08",45.69,46.81,44.93,45.78,1186600.0],["2025-01-10",45.03,45.61,44.74,44.77,1190200.0],["2025-01-13",44.43,45.9,43.83,45.35,10728800.0],["2025-01-14",45.37,45.79,44.16,44.75,1403800.0],["2025-01-15",45.59,46.34,45.38,45.72,731100.0],["2025-01-16",45.64,46.0,45.02,45.47,490700.0],["2025-01-17",45.83,46.95,45.81,46.63,541600.0],["2025-01-21",47.03,48.22,47.01,47.99,651100.0],["2025-01-22",47.64,48.29,46.97,47.02,441200.0],["2025-01-23",46.87,47.96,46.56,47.27,878600.0],["2025-01-24",47.2,48.26,47.01,47.79,744400.0],["2025-01-27",47.8,49.38,47.25,47.67,741500.0],["2025-01-28",47.68,48.14,47.11,47.71,455000.0],["2025-01-29",47.84,48.02,46.81,47.37,563000.0],["2025-01-30",47.74,48.37,47.25,47.51,595500.0],["2025-01-31",47.27,47.85,46.79,46.98,517500.0],["2025-02-03",46.09,46.27,44.7,45.27,498900.0],["2025-02-04",45.11,46.31,45.11,46.11,570700.0],["2025-02-05",46.29,47.25,46.01,47.11,528700.0],["2025-02-06",47.15,47.26,44.65,44.74,890800.0],["2025-02-07",44.6,44.89,43.45,44.0,725000.0],["2025-02-10",44.39,44.97,44.12,44.48,670500.0],["2025-02-11",44.15,44.51,43.94,43.96,565900.0],["2025-02-12",43.33,44.04,42.91,43.89,409900.0],["2025-02-13",44.16,44.37,43.25,43.71,429700.0],["2025-02-14",44.19,44.24,43.64,43.89,391700.0],["2025-02-18",43.8,44.52,43.39,44.3,594500.0],["2025-02-19",43.84,44.74,43.65,44.54,493800.0],["2025-02-20",44.57,44.76,43.44,43.9,536300.0],["2025-02-21",43.85,44.03,42.38,42.71,458700.0],["2025-02-24",42.67,43.76,42.2,43.53,648000.0],["2025-02-25",43.63,43.75,41.34,42.1,1100100.0],["2025-02-26",42.1,42.19,39.96,40.0,1613200.0],["2025-02-27",39.88,40.67,38.08,38.12,1162400.0],["2025-02-28",38.1,39.4,37.6,38.65,1614700.0],["2025-03-03",39.18,39.5,37.6,37.86,1653900.0],["2025-03-04",37.46,37.9,35.14,36.62,1389300.0],["2025-03-05",36.83,37.65,36.56,37.61,1298900.0],["2025-03-06",37.39,37.82,36.82,37.1,961000.0],["2025-03-07",36.85,37.88,36.1,37.72,865600.0],["2025-03-10",37.31,37.55,35.28,35.51,1304300.0],["2025-03-11",35.61,37.26,35.35,36.85,1267400.0],["2025-03-12",37.16,37.48,36.06,36.38,961900.0],["2025-03-13",36.59,36.98,35.59,35.81,566600.0],["2025-03-14",36.22,37.09,35.84,37.05,1144400.0],["2025-03-17",37.31,39.56,37.31,39.19,1251400.0],["2025-03-18",39.07,39.6,38.4,39.01,1032900.0],["2025-03-19",39.3,39.97,38.94,39.43,1035700.0],["2025-03-20",39.0,39.99,38.68,39.35,568300.0],["2025-03-21",38.88,39.53,38.51,39.08,1091600.0],["2025-03-24",39.6,40.49,39.39,40.0,558400.0],["2025-03-25",40.03,40.7,39.09,39.4,590100.0],["2025-03-26",39.34,39.75,38.68,39.18,504900.0],["2025-03-27",39.08,39.28,38.32,38.88,514600.0],["2025-03-28",38.46,38.53,37.39,37.76,479700.0],["2025-03-31",37.22,38.56,36.43,38.21,695600.0],["2025-04-01",37.84,38.19,36.75,37.18,666400.0],["2025-04-02",35.81,37.03,34.44,36.98,1324900.0],["2025-04-03",35.25,35.44,33.73,33.79,1327100.0],["2025-04-04",32.45,32.8,31.0,32.53,1488100.0],["2025-04-07",31.2,34.15,30.39,32.5,1260500.0],["2025-04-08",33.71,33.88,30.18,30.66,1199800.0],["2025-04-09",30.0,35.0,29.32,34.22,1444700.0],["2025-04-10",33.25,33.25,31.57,32.1,963600.0],["2025-04-11",32.21,32.43,30.66,32.01,1011700.0],["2025-04-14",32.73,33.14,31.33,32.31,1185800.0],["2025-04-15",32.16,32.48,31.38,31.48,798300.0],["2025-04-16",31.35,31.69,30.61,31.16,893000.0],["2025-04-17",30.89,31.99,30.89,31.96,704800.0],["2025-04-21",31.61,32.26,30.68,32.21,1355600.0],["2025-04-22",32.57,32.93,31.67,32.62,840100.0],["2025-04-23",34.08,35.63,33.59,33.79,914100.0],["2025-04-24",33.99,35.35,33.79,35.12,916100.0],["2025-04-25",34.97,35.53,34.75,35.1,890700.0],["2025-04-28",35.1,35.54,34.34,34.66,1104500.0],["2025-04-29",34.61,35.39,34.23,34.91,791700.0],["2025-04-30",34.45,34.73,33.53,34.59,757200.0],["2025-05-01",34.91,35.32,34.42,34.6,1155700.0],["2025-05-02",35.62,35.62,34.63,35.3,926100.0],["2025-05-05",34.96,34.96,33.88,34.16,976200.0],["2025-05-06",33.73,34.66,33.48,34.09,780900.0],["2025-05-07",34.34,34.56,33.7,34.24,1415900.0],["2025-05-08",31.07,33.42,30.65,33.08,2184100.0],["2025-05-09",32.72,33.37,32.19,33.05,1748100.0],["2025-05-12",34.18,36.74,34.18,36.57,1668100.0],["2025-05-13",36.92,37.85,36.41,37.35,1588800.0],["2025-05-14",37.05,37.23,35.81,36.22,1125300.0],["2025-05-15",36.13,36.41,35.45,35.73,858800.0],["2025-05-16",35.63,36.17,35.39,36.06,539900.0],["2025-05-19",35.31,35.57,34.96,35.48,458500.0],["2025-05-20",35.31,35.42,34.36,34.47,675100.0],["2025-05-21",33.94,34.37,32.35,32.35,918900.0],["2025-05-22",32.28,32.72,31.91,32.37,925900.0],["2025-05-23",31.62,31.98,31.31,31.56,694200.0],["2025-05-27",32.36,33.84,32.35,33.44,1145300.0],["2025-05-28",33.4,33.57,32.56,32.57,1141800.0],["2025-05-29",32.95,33.02,31.92,32.05,1128100.0],["2025-05-30",31.8,31.92,31.14,31.3,974200.0],["2025-06-02",31.3,31.49,29.3,29.65,1667000.0],["2025-06-03",29.64,30.91,29.13,30.68,2793600.0],["2025-06-04",30.94,31.88,30.69,31.83,1492400.0],["2025-06-05",31.87,32.16,31.34,31.6,1523400.0],["2025-06-06",32.13,32.41,31.59,31.79,894100.0],["2025-06-09",32.49,33.46,32.35,32.89,1987600.0],["2025-06-10",33.09,33.97,32.86,33.55,1294100.0],["2025-06-11",33.63,34.0,33.19,33.34,1350900.0],["2025-06-12",32.87,32.91,32.17,32.29,1069800.0],["2025-06-13",31.56,32.44,31.48,31.9,1365900.0],["2025-06-16",32.49,32.61,31.75,32.25,1186700.0],["2025-06-17",31.83,31.97,30.87,30.88,1307200.0],["2025-06-18",30.95,31.41,30.58,30.66,1308300.0],["2025-06-20",30.89,31.24,30.09,30.11,1107500.0],["2025-06-23",29.77,30.02,28.83,29.96,1298700.0],["2025-06-24",30.31,31.99,30.15,31.96,1299500.0],["2025-06-25",32.05,32.31,31.9,32.13,1108000.0],["2025-06-26",32.31,32.53,31.98,32.26,1039100.0],["2025-06-27",32.27,32.66,31.21,31.78,9308000.0],["2025-06-30",32.05,32.05,30.87,31.36,990400.0],["2025-07-01",30.99,33.95,30.84,33.02,1273500.0],["2025-07-02",33.17,33.6,32.65,33.46,1074500.0],["2025-07-03",33.59,33.82,33.24,33.65,775300.0],["2025-07-07",33.26,33.81,32.74,33.02,912700.0],["2025-07-08",33.3,34.92,33.13,34.74,1300400.0],["2025-07-09",35.15,35.58,34.35,35.56,1293200.0],["2025-07-10",35.48,36.82,35.21,35.94,1216500.0],["2025-07-11",35.4,35.4,34.0,34.03,992400.0],["2025-07-14",33.71,33.78,31.81,31.96,1420300.0],["2025-07-15",32.31,32.32,30.48,30.9,1564500.0],["2025-07-16",31.01,31.01,29.89,30.54,1278500.0],["2025-07-17",30.4,30.86,29.74,30.86,3333700.0],["2025-07-18",31.22,31.38,26.0,26.29,3975400.0],["2025-07-21",27.01,27.15,25.93,26.3,2086400.0],["2025-07-22",26.5,27.27,26.5,27.24,1658300.0],["2025-07-23",27.77,28.1,27.15,27.7,1374400.0],["2025-07-24",27.31,27.85,26.92,27.16,1290300.0],["2025-07-25",27.09,27.55,26.54,27.54,1129800.0],["2025-07-28",27.54,28.09,27.2,27.32,1329300.0],["2025-07-29",27.21,27.51,26.97,27.32,1229000.0],["2025-07-30",27.51,27.79,26.73,27.03,1494300.0],["2025-07-31",26.72,27.13,26.21,26.8,1377300.0],["2025-08-01",26.47,26.62,25.7,25.74,1336000.0],["2025-08-04",25.72,26.68,25.47,26.63,1448700.0],["2025-08-05",26.62,26.99,26.14,26.46,975200.0],["2025-08-06",26.43,26.69,25.72,25.76,1364500.0],["2025-08-07",27.58,29.56,26.9,28.52,1698800.0],["2025-08-08",28.53,29.5,28.0,28.44,1501600.0],["2025-08-11",28.74,29.18,28.07,28.11,1146600.0],["2025-08-12",28.5,29.69,28.25,28.75,1060200.0],["2025-08-13",28.9,30.31,28.74,29.59,1639100.0],["2025-08-14",28.59,29.34,28.32,28.82,1156900.0],["2025-08-15",30.08,30.31,29.46,29.55,1055500.0],["2025-08-18",29.53,30.03,29.18,29.55,886100.0],["2025-08-19",29.57,30.56,29.57,30.44,886800.0],["2025-08-20",30.43,30.7,29.56,30.0,931000.0],["2025-08-21",29.71,30.06,29.37,29.5,794100.0],["2025-08-22",29.94,31.75,29.84,31.44,908200.0],["2025-08-25",32.03,32.03,30.79,30.99,766100.0],["2025-08-26",30.92,31.75,30.92,31.17,1194500.0],["2025-08-27",31.01,31.76,30.88,31.02,1067100.0],["2025-08-28",31.25,31.3,30.2,30.59,1214100.0],["2025-08-29",30.51,30.98,30.32,30.9,934300.0],["2025-09-02",30.42,30.98,30.26,30.84,879300.0],["2025-09-03",30.79,31.09,30.32,30.66,1267700.0],["2025-09-04",30.45,31.6,30.0,31.55,917500.0],["2025-09-05",31.6,32.76,31.53,32.13,781800.0],["2025-09-08",32.01,32.04,31.1,31.4,726900.0],["2025-09-09",31.28,31.51,30.86,31.19,903600.0],["2025-09-10",31.04,31.6,30.45,30.46,891200.0],["2025-09-11",30.44,31.64,30.44,31.58,782000.0],["2025-09-12",32.78,32.87,31.72,31.72,1166100.0],["2025-09-15",31.99,32.41,31.72,32.34,966700.0],["2025-09-16",32.35,33.35,32.06,33.32,1671700.0],["2025-09-17",33.09,33.85,32.06,32.13,1358000.0],["2025-09-18",32.59,33.39,32.33,33.17,1100600.0],["2025-09-19",33.16,33.18,32.1,32.36,1326500.0],["2025-09-22",32.19,32.62,31.48,32.35,653300.0],["2025-09-23",32.34,32.9,31.02,31.16,935300.0],["2025-09-24",31.0,31.67,31.0,31.26,581500.0],["2025-09-25",30.9,30.9,29.79,30.02,812100.0],["2025-09-26",30.17,30.43,29.78,29.99,500100.0],["2025-09-29",30.0,30.35,29.55,30.18,466300.0],["2025-09-30",30.2,30.36,29.71,30.34,570900.0],["2025-10-01",30.26,30.72,29.87,30.46,539700.0],["2025-10-02",30.37,30.61,29.8,30.55,503300.0],["2025-10-03",30.81,32.09,30.62,32.02,591300.0],["2025-10-06",32.34,32.43,31.23,31.26,622600.0],["2025-10-07",31.22,31.64,30.2,30.33,732400.0],["2025-10-08",30.43,31.8,30.18,31.78,509800.0],["2025-10-09",31.95,32.11,31.28,31.37,460600.0],["2025-10-10",31.28,31.54,29.51,29.69,936600.0],["2025-10-13",30.33,30.49,29.71,29.73,506300.0],["2025-10-14",29.13,31.61,29.0,31.06,903800.0],["2025-10-15",31.09,32.01,30.64,31.19,617900.0],["2025-10-16",31.32,31.62,30.74,31.19,503200.0],["2025-10-17",31.14,31.59,30.82,31.42,489400.0],["2025-10-20",31.84,32.8,31.7,32.41,624500.0],["2025-10-21",32.4,32.53,32.1,32.25,524700.0],["2025-10-22",32.5,33.25,32.21,32.74,756300.0],["2025-10-23",32.78,33.27,32.39,32.54,696400.0],["2025-10-24",32.87,33.4,32.56,32.87,533600.0],["2025-10-27",33.34,34.28,32.86,32.86,729600.0],["2025-10-28",32.52,32.96,32.49,32.86,526800.0],["2025-10-29",32.53,33.13,31.86,31.99,552300.0],["2025-10-30",31.68,31.96,30.52,30.69,729900.0],["2025-10-31",30.34,31.3,29.76,31.24,960700.0],["2025-11-03",31.14,31.46,30.68,31.38,824800.0],["2025-11-04",30.98,31.89,30.98,31.44,978800.0],["2025-11-05",31.15,32.11,31.02,31.49,1002100.0],["2025-11-06",31.78,32.13,28.2,28.42,2484300.0],["2025-11-07",27.95,28.9,27.52,28.06,1092900.0],["2025-11-10",28.48,30.4,28.33,30.26,1204100.0],["2025-11-11",30.62,31.53,30.53,31.51,886500.0],["2025-11-12",31.58,32.41,31.24,31.24,821900.0],["2025-11-13",30.65,31.81,30.59,30.87,565300.0],["2025-11-14",30.35,30.73,29.69,29.99,598700.0],["2025-11-17",29.78,29.9,28.17,28.3,796200.0],["2025-11-18",28.2,28.8,27.69,28.24,850300.0],["2025-11-19",28.39,28.39,27.04,27.17,633300.0],["2025-11-20",27.55,28.27,26.69,26.83,725100.0],["2025-11-21",27.01,29.34,26.8,28.77,891700.0],["2025-11-24",28.83,29.67,28.57,29.6,807900.0],["2025-11-25",30.15,30.85,29.78,30.43,918700.0],["2025-11-26",30.17,30.74,30.13,30.31,717600.0],["2025-11-28",30.61,30.75,30.2,30.27,236200.0],["2025-12-01",30.48,30.93,29.3,29.36,972400.0],["2025-12-02",29.59,30.19,29.01,29.38,676600.0],["2025-12-03",29.31,29.87,28.96,29.28,626300.0],["2025-12-04",29.25,29.26,27.84,27.96,787100.0],["2025-12-05",28.02,28.52,26.73,27.02,1544000.0],["2025-12-08",27.09,27.3,26.59,26.76,888800.0],["2025-12-09",26.5,27.64,26.49,27.04,814700.0],["2025-12-10",27.0,27.79,26.68,27.67,1138100.0],["2025-12-11",27.6,28.27,27.37,27.82,921300.0],["2025-12-12",27.5,28.09,26.19,26.47,1296800.0],["2025-12-15",26.56,27.17,26.22,26.54,777300.0],["2025-12-16",26.45,26.87,25.52,26.07,794500.0],["2025-12-17",26.63,28.02,26.09,27.36,995800.0],["2025-12-18",27.54,27.92,26.87,27.32,977300.0],["2025-12-19",27.21,27.69,26.74,26.76,1309600.0],["2025-12-22",26.82,27.66,26.6,27.2,784200.0],["2025-12-23",26.92,27.11,26.16,26.31,851200.0],["2025-12-24",26.71,26.89,26.5,26.86,434000.0],["2025-12-26",26.82,27.39,26.68,27.39,626400.0],["2025-12-29",27.39,27.64,26.83,27.08,1201800.0],["2025-12-30",27.01,27.81,26.97,27.62,673000.0],["2025-12-31",27.51,27.51,26.51,26.64,607800.0],["2026-01-02",26.95,27.13,26.25,26.51,783600.0],["2026-01-05",26.24,27.73,26.24,27.01,830600.0],["2026-01-06",27.32,28.0,27.13,27.92,954400.0],["2026-01-07",27.99,28.11,27.42,27.69,819000.0],["2026-01-08",27.38,29.16,27.38,28.83,878800.0],["2026-01-09",29.1,29.78,28.1,29.68,1143200.0],["2026-01-12",29.74,29.89,26.88,26.95,1844600.0],["2026-01-13",27.0,27.04,24.56,24.66,1565700.0],["2026-01-14",24.49,24.79,23.58,24.27,1360600.0],["2026-01-15",24.32,24.94,24.01,24.26,1251100.0],["2026-01-16",23.93,24.81,23.88,23.97,804500.0],["2026-01-20",23.2,23.81,22.98,23.09,876500.0],["2026-01-21",23.26,23.9,23.11,23.68,980800.0],["2026-01-22",24.08,24.46,23.47,23.55,1416600.0],["2026-01-23",23.32,23.44,22.5,23.01,985700.0],["2026-01-26",23.0,23.27,22.53,22.72,978000.0],["2026-01-27",22.44,22.56,21.9,21.98,627800.0],["2026-01-28",22.01,22.1,21.19,21.46,1337500.0],["2026-01-29",21.45,22.74,21.0,22.71,1616900.0],["2026-01-30",22.68,22.68,21.28,22.04,1024400.0],["2026-02-02",21.97,22.78,21.72,22.17,1399300.0],["2026-02-03",22.03,22.47,21.15,21.79,1450400.0],["2026-02-04",21.95,23.37,21.79,22.81,1539600.0],["2026-02-05",22.78,23.11,21.72,21.79,906300.0],["2026-02-06",21.94,22.7,21.74,22.59,846800.0],["2026-02-09",22.33,22.52,21.62,22.36,842300.0],["2026-02-10",22.51,23.57,22.05,22.57,871500.0],["2026-02-11",22.5,22.87,21.79,22.8,1074300.0],["2026-02-12",22.93,23.18,21.73,21.91,1013800.0],["2026-02-13",22.1,22.51,21.69,21.77,954400.0],["2026-02-17",21.75,22.14,21.6,21.63,832900.0],["2026-02-18",21.59,22.25,21.59,22.07,1416700.0],["2026-02-19",21.95,22.37,21.77,22.3,1034700.0],["2026-02-20",22.22,22.94,22.0,22.73,946300.0],["2026-02-23",22.52,22.75,21.96,22.42,977100.0],["2026-02-24",22.6,23.04,22.48,22.88,1168100.0],["2026-02-25",22.86,23.02,21.87,22.32,2033300.0],["2026-02-26",22.62,25.86,22.62,25.42,2700200.0],["2026-02-27",25.5,26.41,25.18,25.47,1278700.0],["2026-03-02",24.62,25.73,24.18,25.7,1163200.0],["2026-03-03",24.89,25.49,23.87,25.29,867300.0],["2026-03-04",25.69,26.01,24.75,25.79,1017200.0],["2026-03-05",25.45,25.71,23.7,24.32,1449100.0],["2026-03-06",24.28,24.61,23.63,24.51,911500.0],["2026-03-09",23.33,24.8,22.62,24.66,1384100.0],["2026-03-10",24.72,24.9,23.58,23.89,975200.0],["2026-03-11",23.79,24.89,23.44,24.84,747900.0],["2026-03-12",24.52,24.65,23.23,23.39,1036700.0],["2026-03-13",23.68,24.11,22.78,22.99,978100.0],["2026-03-16",23.25,23.59,23.08,23.21,988500.0],["2026-03-17",23.52,24.44,23.4,23.46,816700.0],["2026-03-18",23.34,23.58,22.93,22.94,1125200.0],["2026-03-19",22.65,23.22,22.15,22.57,701800.0],["2026-03-20",22.64,22.87,21.4,21.85,1577000.0],["2026-03-23",22.64,23.29,21.97,22.51,1009700.0],["2026-03-24",22.15,22.72,21.66,22.11,579400.0],["2026-03-25",22.65,23.03,21.81,22.62,627900.0],["2026-03-26",22.31,23.4,22.31,23.37,555600.0],["2026-03-27",23.3,23.6,21.8,21.82,636700.0],["2026-03-30",22.14,22.34,21.48,21.69,818200.0],["2026-03-31",22.14,22.87,21.59,22.75,838600.0],["2026-04-01",22.81,23.4,22.43,23.37,639000.0],["2026-04-02",22.75,23.69,22.16,22.64,609100.0],["2026-04-06",22.33,22.76,22.23,22.76,638400.0],["2026-04-07",22.68,23.01,22.18,22.52,559300.0],["2026-04-08",24.01,24.51,23.57,23.79,779900.0],["2026-04-09",23.56,24.02,23.1,24.0,547300.0],["2026-04-10",24.21,24.5,23.89,24.42,511000.0],["2026-04-13",24.17,25.2,24.01,24.86,782500.0],["2026-04-14",24.87,25.66,24.87,25.1,505000.0],["2026-04-15",25.07,25.56,24.99,25.33,430500.0],["2026-04-16",25.38,25.95,25.16,25.2,757200.0],["2026-04-17",25.5,27.04,25.45,26.32,1755200.0],["2026-04-20",26.06,26.79,25.99,26.27,525500.0],["2026-04-21",26.27,26.64,23.72,23.73,1376100.0],["2026-04-22",24.01,24.8,23.38,23.76,906000.0],["2026-04-23",23.45,23.93,22.14,22.81,1539700.0],["2026-04-24",22.66,24.1,22.38,24.1,835200.0],["2026-04-27",24.12,25.18,24.1,24.54,799400.0],["2026-04-28",24.53,24.72,22.94,23.4,746200.0],["2026-04-29",23.09,23.29,22.26,22.49,608700.0],["2026-04-30",22.39,23.46,22.23,23.44,1178300.0],["2026-05-01",23.62,23.78,23.14,23.62,671000.0],["2026-05-04",23.52,23.83,22.99,23.34,892400.0],["2026-05-05",23.52,24.7,23.23,24.12,1028700.0],["2026-05-06",24.67,25.27,24.48,24.85,1096500.0],["2026-05-07",25.14,27.75,24.95,27.25,1940800.0],["2026-05-08",27.24,27.89,26.23,26.52,1537900.0],["2026-05-11",26.15,26.6,24.11,24.78,1520900.0],["2026-05-12",24.89,26.24,24.66,25.99,2441100.0],["2026-05-13",25.48,25.98,25.27,25.7,1089200.0],["2026-05-14",26.16,26.66,25.69,26.12,868500.0],["2026-05-15",25.89,26.23,23.81,24.29,1262400.0],["2026-05-18",24.35,25.62,24.26,25.25,1269400.0],["2026-05-19",25.38,25.98,24.67,25.76,1037800.0],["2026-05-20",25.72,26.65,25.33,26.46,596700.0],["2026-05-21",25.97,26.08,24.44,24.59,1445200.0],["2026-05-22",24.5,25.29,24.12,24.19,912100.0],["2026-05-26",24.42,25.03,24.23,24.28,1161200.0],["2026-05-27",24.62,24.63,22.51,23.11,1289400.0],["2026-05-28",22.7,23.3,22.51,23.04,1118600.0],["2026-05-29",22.88,23.16,22.54,22.68,893900.0],["2026-06-01",22.22,22.73,21.55,21.7,1340800.0],["2026-06-02",21.5,21.94,20.82,21.94,1338400.0],["2026-06-03",21.8,22.39,21.31,21.56,1040900.0],["2026-06-04",22.19,23.13,22.07,22.86,766500.0],["2026-06-05",23.03,23.84,22.88,23.78,709600.0],["2026-06-08",23.72,24.22,23.33,23.68,694100.0],["2026-06-09",23.99,24.58,23.5,23.96,979200.0],["2026-06-10",23.89,24.27,21.8,21.97,1515000.0],["2026-06-11",21.92,21.92,20.55,21.12,1502400.0],["2026-06-12",20.99,21.88,20.65,21.8,907700.0],["2026-06-15",22.37,22.71,20.8,20.98,845400.0],["2026-06-16",21.39,21.9,21.05,21.58,1076300.0],["2026-06-17",21.62,22.14,20.61,20.85,1101700.0],["2026-06-18",20.91,22.0,20.88,21.97,1799400.0],["2026-06-22",21.92,22.24,21.24,21.3,1097500.0],["2026-06-23",21.29,21.59,21.06,21.15,873000.0],["2026-06-24",21.27,21.98,21.18,21.38,1225500.0],["2026-06-25",21.69,22.55,21.63,22.01,747500.0],["2026-06-26",22.15,22.71,21.83,22.71,1929500.0],["2026-06-29",22.55,22.65,21.8,22.02,1403500.0],["2026-06-30",21.81,21.83,19.14,20.7,2373300.0],["2026-07-01",21.01,21.62,19.86,20.04,1502900.0],["2026-07-02",20.59,22.71,20.23,22.5,1302500.0],["2026-07-06",22.99,26.15,22.93,25.9,2155004.384509],["2026-07-07",26.06,26.5,25.1,25.52,989227.557622],["2026-07-08",25,25,23.48,23.63,1213828.083305],["2026-07-09",23.51,25.3,23.315,25.22,1973094.705235],["2026-07-10",25.6,25.85,24.83,25.75,768242.916409],["2026-07-13",25.84,27.08,25.795,26.25,914598.045964],["2026-07-14",25.86,25.86,24.65,24.65,859519.490153],["2026-07-15",24.45,26.165,24.45,25.59,993973.54251],["2026-07-16",26.09,28.16,26.09,28.07,1369822.153611],["2026-07-17",27.72,28.69,26.475,27.07,987237.365428],["2026-07-20",26.99,27.445,26.25,26.84,876764.846623],["2026-07-21",26.3,27.12,26.3,27.1,844142.473841],["2026-07-22",27.21,27.26,26.29,26.55,498037.727707],["2026-07-23",25.94,26.31,25.4,26.06,826564.086315],["2026-07-24",26.26,27.18,25.84,27.03,850969.406284],["2026-07-27",27.47,28.3,27.465,28.25,827678.058084],["2026-07-28",29.12,30,28.79,29.52,1301177.549199],["2026-07-29",29.39,30.525,29.39,30.26,1082331.397067],["2026-07-30",29.83,30.48,29.24,29.3,869469.955847],["2026-07-31",28.79,29.31,28.2158,29.15,770048.412616],["2026-08-03",29.93,31.52,29.93,31.42,1590524.145369],["2026-08-04",31.06,31.665,30.5,30.86,1365674.097507],["2026-08-05",31.02,31.1,30,30.18,1503656.416709],["2026-08-06",28.86,28.86,25.465,26.31,3126919.287531],["2026-08-07",25.72,26.82,24.65,26.61,2058435.725325],["2026-08-10",26.35,26.59,25.14,25.15,359029.3024],["2026-08-11",24.39,25.16,24.23,24.6,887604.781618],["2026-08-12",24.23,24.72,23.625,24.69,1143318.466561],["2026-08-13",24.89,25.7,24.225,25.66,1018446.598342],["2026-08-14",25.79,26.44,25.79,26.06,866599.4883]]}