{"t":"ENSG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-11-09",3.5346,3.7068,3.4032,3.6569,2102127.0],["2007-11-12",3.6252,3.6637,3.5844,3.6547,385233.0],["2007-11-13",3.6365,3.7725,3.6365,3.7725,125798.0],["2007-11-14",3.7725,3.7725,3.7408,3.7612,756750.0],["2007-11-15",3.7634,3.7657,3.6887,3.7158,105028.0],["2007-11-16",3.7,3.7385,3.6932,3.734,52906.0],["2007-11-19",3.7045,3.7249,3.6977,3.6977,8622.0],["2007-11-20",3.7045,3.7045,3.6592,3.6796,58392.0],["2007-11-21",3.6841,3.6841,3.6365,3.6388,19987.0],["2007-11-23",3.6479,3.6501,3.6229,3.6433,21162.0],["2007-11-26",3.6479,3.6592,3.6365,3.6479,30176.0],["2007-11-27",3.6479,3.6796,3.6275,3.6456,84649.0],["2007-11-28",3.666,3.6819,3.6479,3.6479,35662.0],["2007-11-29",3.6705,3.6932,3.6592,3.6932,53690.0],["2007-11-30",3.7272,3.7385,3.6955,3.7385,16852.0],["2007-12-03",3.7385,3.7385,3.734,3.7385,6270.0],["2007-12-04",3.7385,3.7408,3.7158,3.7385,11365.0],["2007-12-05",3.7408,3.7408,3.6252,3.6592,27825.0],["2007-12-06",3.6615,3.6751,3.6592,3.6637,29784.0],["2007-12-07",3.6592,3.6909,3.6139,3.6388,33703.0],["2007-12-10",3.6501,3.6796,3.6501,3.6705,81122.0],["2007-12-11",3.6705,3.6705,3.5799,3.6365,145393.0],["2007-12-12",3.6252,3.6479,3.5686,3.5686,80339.0],["2007-12-13",3.5459,3.5708,3.4553,3.4575,71717.0],["2007-12-14",3.4666,3.5346,3.4575,3.5346,88568.0],["2007-12-17",3.5346,3.555,3.5346,3.5391,25865.0],["2007-12-18",3.5482,3.5482,3.2899,3.2899,102285.0],["2007-12-19",3.3443,3.3443,3.1789,3.1789,115217.0],["2007-12-20",3.1743,3.1834,2.9228,3.0021,195948.0],["2007-12-21",3.0021,3.1449,2.7416,2.7416,1566406.0],["2007-12-24",2.7529,3.274,2.7529,3.2672,416585.0],["2007-12-26",3.265,3.3647,3.0701,3.3533,161069.0],["2007-12-27",3.3283,3.3919,3.1352,3.1716,221813.0],["2007-12-28",3.1716,3.3056,3.1239,3.2102,171258.0],["2007-12-31",3.2806,3.3579,3.1579,3.2715,205353.0],["2008-01-02",3.242,3.292,3.1216,3.1239,67014.0],["2008-01-03",3.1239,3.1352,2.7944,2.874,380922.0],["2008-01-04",2.8172,2.874,2.4491,2.4991,425990.0],["2008-01-07",2.5127,2.6808,2.4991,2.5877,276286.0],["2008-01-08",2.5922,2.6581,2.5127,2.5264,225340.0],["2008-01-09",2.5309,2.6536,2.5218,2.5604,161853.0],["2008-01-10",2.565,2.5922,2.4309,2.5468,730885.0],["2008-01-11",2.4991,2.4991,2.4377,2.4468,61528.0],["2008-01-14",2.4423,2.5991,2.4423,2.4968,121488.0],["2008-01-15",2.4991,2.5059,2.2946,2.4037,103852.0],["2008-01-16",2.4014,2.4536,2.4014,2.4309,442450.0],["2008-01-17",2.4423,2.7263,2.4241,2.4514,46636.0],["2008-01-18",2.4309,2.5513,2.4309,2.49,57609.0],["2008-01-22",2.6899,2.7036,2.4082,2.5059,154015.0],["2008-01-23",2.4877,2.5491,2.4128,2.4241,153231.0],["2008-01-24",2.4309,2.4309,2.3809,2.415,266881.0],["2008-01-25",2.4196,2.4309,2.3741,2.3809,64271.0],["2008-01-28",2.3264,2.5559,2.3219,2.3969,116785.0],["2008-01-29",2.3855,2.4014,2.3741,2.3969,21946.0],["2008-01-30",2.4196,2.44,2.3514,2.3514,568248.0],["2008-01-31",2.3287,2.3287,2.1856,2.2287,110123.0],["2008-02-01",2.2787,2.3469,2.2151,2.2242,1310498.0],["2008-02-04",2.2242,2.415,2.2242,2.3128,474977.0],["2008-02-05",2.3355,2.3946,2.2378,2.2401,158326.0],["2008-02-06",2.2537,2.2833,2.2265,2.2355,116785.0],["2008-02-07",2.2401,2.3128,2.2401,2.2674,117177.0],["2008-02-08",2.2719,2.2833,2.231,2.281,70149.0],["2008-02-11",2.2833,2.2833,2.2037,2.2378,45460.0],["2008-02-12",2.2923,2.2923,2.2492,2.2674,125015.0],["2008-02-13",2.2833,2.3946,2.2515,2.2696,200650.0],["2008-02-14",2.2696,2.2696,2.2151,2.2151,62311.0],["2008-02-15",2.2151,2.2151,2.0174,2.0652,694047.0],["2008-02-19",2.097,2.1583,2.0106,2.0288,259043.0],["2008-02-20",2.0447,2.1129,2.0447,2.0674,194380.0],["2008-02-21",2.1242,2.2106,2.1015,2.1061,43892.0],["2008-02-22",2.1015,2.1265,2.0447,2.0515,42717.0],["2008-02-25",2.2469,2.2469,2.0606,2.1083,48595.0],["2008-02-26",2.1583,2.1583,2.047,2.0765,40365.0],["2008-02-27",2.0447,2.1447,2.0447,2.0629,138731.0],["2008-02-28",2.1174,2.1174,1.9766,2.0038,128150.0],["2008-02-29",1.9993,2.0447,1.9016,1.9675,142258.0],["2008-03-03",1.9538,1.9652,1.8289,1.8471,113650.0],["2008-03-04",1.8584,1.8834,1.8107,1.8175,134812.0],["2008-03-05",1.8221,1.8766,1.7993,1.8107,165380.0],["2008-03-06",1.8175,1.8175,1.7039,1.7085,228867.0],["2008-03-07",1.7971,2.0243,1.7494,1.9652,229651.0],["2008-03-10",2.0447,2.1651,2.0084,2.0356,173610.0],["2008-03-11",2.0947,2.2878,2.0697,2.2878,57609.0],["2008-03-12",2.3832,2.3991,2.1924,2.3969,135204.0],["2008-03-13",2.4218,2.465,2.4082,2.4537,105028.0],["2008-03-14",2.4718,2.4718,2.3673,2.3878,70541.0],["2008-03-17",2.4332,2.4332,2.0674,2.1401,36054.0],["2008-03-18",2.1083,2.1583,2.1083,2.1583,49379.0],["2008-03-19",2.2174,2.3128,2.1129,2.1129,96798.0],["2008-03-20",2.1106,2.1106,1.8879,2.0515,319395.0],["2008-03-24",2.0947,2.122,2.047,2.0788,114433.0],["2008-03-25",2.0674,2.1015,2.0674,2.0811,48595.0],["2008-03-26",2.0742,2.097,2.0652,2.0788,40757.0],["2008-03-27",2.113,2.113,1.9784,1.9989,35662.0],["2008-03-28",1.9966,2.1176,1.9966,2.0263,21946.0],["2008-03-31",2.1632,2.1632,2.0788,2.1153,32135.0],["2008-04-01",2.1678,2.1678,2.1107,2.1632,54082.0],["2008-04-02",2.1678,2.1678,2.1039,2.145,27433.0],["2008-04-03",2.1221,2.1564,2.0834,2.145,43892.0],["2008-04-04",2.1495,2.1587,2.0993,2.1564,111298.0],["2008-04-07",2.2203,2.2203,2.1107,2.1107,531802.0],["2008-04-08",2.1358,2.1358,2.113,2.1176,35662.0],["2008-04-09",2.113,2.1153,2.0993,2.1107,50946.0],["2008-04-10",2.1107,2.2317,2.0925,2.2317,32135.0],["2008-04-11",2.1997,2.1997,2.1107,2.1176,87393.0],["2008-04-14",2.1495,2.1769,2.1381,2.1404,117961.0],["2008-04-15",2.1655,2.1678,2.0879,2.1153,257475.0],["2008-04-16",2.1404,2.1678,2.113,2.1495,52514.0],["2008-04-17",2.1244,2.145,2.1107,2.1267,14108.0],["2008-04-18",2.1358,2.3024,2.1358,2.2956,567465.0],["2008-04-21",2.3047,2.3435,2.2499,2.2613,88176.0],["2008-04-22",2.2134,2.2933,2.1906,2.2157,39190.0],["2008-04-23",2.2294,2.2819,2.1974,2.2385,4703.0],["2008-04-24",2.1906,2.2591,2.1906,2.2591,10581.0],["2008-04-25",2.2819,2.3275,2.2796,2.3252,63487.0],["2008-04-28",2.3275,2.3275,2.2705,2.3093,47027.0],["2008-04-29",2.3298,2.364,2.2043,2.2043,30176.0],["2008-04-30",2.1746,2.2043,2.1723,2.1929,12933.0],["2008-05-01",2.1952,2.2431,2.1678,2.2134,14892.0],["2008-05-02",2.2682,2.2682,2.1678,2.1997,26649.0],["2008-05-05",2.202,2.2248,2.1701,2.1906,138731.0],["2008-05-06",2.1906,2.2134,2.0468,2.0605,743426.0],["2008-05-07",2.0674,2.0811,1.9761,1.9852,77203.0],["2008-05-08",2.04,2.2225,2.04,2.1107,252773.0],["2008-05-09",2.1244,2.1952,2.1244,2.1769,335071.0],["2008-05-12",2.1564,2.1906,2.1427,2.1678,101501.0],["2008-05-13",2.1655,2.2157,2.1016,2.1336,138731.0],["2008-05-14",2.1221,2.2796,2.1221,2.2089,54473.0],["2008-05-15",2.1723,2.2248,2.1609,2.2225,24689.0],["2008-05-16",2.2476,2.2591,2.145,2.1701,61919.0],["2008-05-19",2.202,2.275,2.1769,2.1883,52906.0],["2008-05-20",2.1906,2.2248,2.186,2.2043,54865.0],["2008-05-21",2.2248,2.2568,2.186,2.2431,97190.0],["2008-05-22",2.2682,2.3891,2.2522,2.3891,70541.0],["2008-05-23",2.3572,2.4097,2.2819,2.3161,123055.0],["2008-05-27",2.3161,2.485,2.3161,2.4234,79555.0],["2008-05-28",2.4393,2.4553,2.396,2.453,88176.0],["2008-05-29",2.4416,2.4736,2.3731,2.4165,100717.0],["2008-05-30",2.4507,2.4872,2.3754,2.3754,390328.0],["2008-06-02",2.4074,2.4872,2.4028,2.4804,112082.0],["2008-06-03",2.4302,2.5123,2.4302,2.5123,87393.0],["2008-06-04",2.453,2.558,2.4279,2.5329,75244.0],["2008-06-05",2.5215,2.5899,2.5101,2.5899,109339.0],["2008-06-06",2.5831,2.6105,2.5557,2.5671,61136.0],["2008-06-09",2.5876,2.6264,2.5625,2.6127,71717.0],["2008-06-10",2.6082,2.6995,2.5671,2.6995,90920.0],["2008-06-11",2.7109,2.7246,2.6356,2.6538,212407.0],["2008-06-12",2.7017,2.7017,2.647,2.6607,104244.0],["2008-06-13",2.6835,2.6835,2.6287,2.6675,165772.0],["2008-06-16",2.7177,2.7953,2.6789,2.7725,167731.0],["2008-06-17",2.793,2.7953,2.704,2.704,69365.0],["2008-06-18",2.6835,2.7063,2.6378,2.647,129325.0],["2008-06-19",2.6584,2.6584,2.5329,2.6127,290394.0],["2008-06-20",2.6264,2.6766,2.5671,2.5945,110906.0],["2008-06-23",2.6333,2.6333,2.526,2.5352,96798.0],["2008-06-24",2.5329,2.6013,2.5329,2.5831,132461.0],["2008-06-25",2.5625,2.5899,2.5329,2.5557,91312.0],["2008-06-26",2.542,2.5442,2.5191,2.5259,195164.0],["2008-06-27",2.5191,2.6588,2.5191,2.629,1720029.0],["2008-06-30",2.6336,2.6565,2.5694,2.6336,234745.0],["2008-07-01",2.6107,2.6656,2.5328,2.6656,126190.0],["2008-07-02",2.6542,2.6794,2.5305,2.5557,62703.0],["2008-07-03",2.5557,2.6588,2.542,2.5809,43892.0],["2008-07-07",2.6336,2.6336,2.4389,2.5511,95622.0],["2008-07-08",2.5511,2.6908,2.4389,2.6839,226124.0],["2008-07-09",2.6725,2.7252,2.59,2.5923,112474.0],["2008-07-10",2.6015,2.6839,2.5809,2.6427,41149.0],["2008-07-11",2.6427,2.6977,2.5923,2.6679,69757.0],["2008-07-14",2.6794,2.6794,2.5328,2.5603,141082.0],["2008-07-15",2.5282,2.6519,2.3954,2.6061,139515.0],["2008-07-16",2.6061,2.6862,2.5786,2.6519,92879.0],["2008-07-17",2.6565,2.6771,2.6152,2.661,46636.0],["2008-07-18",2.6588,2.6862,2.6175,2.6359,62311.0],["2008-07-21",2.6359,2.6931,2.5832,2.6908,54473.0],["2008-07-22",2.6817,2.7504,2.6473,2.7504,54082.0],["2008-07-23",2.7481,2.7481,2.7229,2.7412,34487.0],["2008-07-24",2.7481,2.8053,2.7412,2.8053,63879.0],["2008-07-25",2.842,2.9244,2.7962,2.9084,101109.0],["2008-07-28",2.8878,2.9313,2.8717,2.8969,121096.0],["2008-07-29",2.9084,2.9633,2.8809,2.9587,126582.0],["2008-07-30",2.9633,2.9977,2.9542,2.9794,118352.0],["2008-07-31",2.9175,2.9771,2.7366,2.7481,243759.0],["2008-08-01",2.7595,2.9885,2.7572,2.9633,82690.0],["2008-08-04",2.9542,2.9542,2.8076,2.8832,68974.0],["2008-08-05",2.9198,2.9931,2.8626,2.9816,540032.0],["2008-08-06",2.9565,3.0,2.9313,3.0,342517.0],["2008-08-07",3.0801,3.49,3.016,3.442,491437.0],["2008-08-08",3.4351,3.5496,3.4122,3.4351,511815.0],["2008-08-11",3.49,3.5381,3.4374,3.5129,610181.0],["2008-08-12",3.4923,3.7717,3.4603,3.6732,295097.0],["2008-08-13",3.7259,3.8358,3.6252,3.8244,196731.0],["2008-08-14",3.8175,3.8335,3.6984,3.8084,214367.0],["2008-08-15",3.8358,3.861,3.703,3.7603,298624.0],["2008-08-18",3.7603,3.8679,3.6984,3.7374,152839.0],["2008-08-19",3.7007,3.7236,3.474,3.49,148136.0],["2008-08-20",3.4809,3.545,3.3984,3.4442,162245.0],["2008-08-21",3.4076,3.5771,3.4076,3.561,152055.0],["2008-08-22",3.5129,3.7122,3.5129,3.6412,148528.0],["2008-08-25",3.6778,3.7557,3.6297,3.6343,212015.0],["2008-08-26",3.6183,3.7076,3.4809,3.7076,162245.0],["2008-08-27",3.6801,3.7786,3.5633,3.6755,275502.0],["2008-08-28",3.7122,3.8679,3.6939,3.8473,263354.0],["2008-08-29",3.8679,3.8679,3.8015,3.8106,169299.0],["2008-09-02",3.8564,3.8587,3.8015,3.8358,237489.0],["2008-09-03",3.8129,3.8427,3.8038,3.8358,367598.0],["2008-09-04",3.8244,3.845,3.8152,3.8244,233570.0],["2008-09-05",3.8106,3.8381,3.6641,3.7305,234745.0],["2008-09-08",3.8152,3.8358,3.7236,3.8244,277854.0],["2008-09-09",3.8358,3.8931,3.7923,3.8038,314692.0],["2008-09-10",3.8404,3.8725,3.7099,3.8679,211232.0],["2008-09-11",3.7419,3.8748,3.7419,3.861,217110.0],["2008-09-12",3.861,3.8908,3.7603,3.8771,360544.0],["2008-09-15",3.8336,3.8702,3.7557,3.7557,173218.0],["2008-09-16",3.6755,3.79,3.5496,3.7671,252773.0],["2008-09-17",3.7236,3.7832,3.6526,3.6526,163812.0],["2008-09-18",3.7168,3.8931,3.6435,3.8473,374652.0],["2008-09-19",3.916,4.2068,3.916,4.2068,1201551.0],["2008-09-22",4.1244,4.2114,3.8015,3.8908,905278.0],["2008-09-23",3.8908,3.8977,3.3206,3.6206,734804.0],["2008-09-24",3.6389,3.6572,3.3916,3.3961,241799.0],["2008-09-25",3.3824,3.6389,3.19,3.5954,985225.0],["2008-09-26",3.4691,3.8893,3.4668,3.8893,483991.0],["2008-09-29",3.9007,4.0959,3.6482,3.6826,783007.0],["2008-09-30",3.7125,3.9375,3.5013,3.9237,370733.0],["2008-10-01",3.9122,4.0178,3.7997,3.9627,332719.0],["2008-10-02",3.949,3.9834,3.5449,3.5678,234745.0],["2008-10-03",3.5862,3.7951,3.453,3.639,230826.0],["2008-10-06",3.5564,3.5586,3.3176,3.4324,295489.0],["2008-10-07",3.7469,3.7469,3.0627,3.1729,279813.0],["2008-10-08",3.1018,3.3635,3.0995,3.274,357017.0],["2008-10-09",3.3291,3.3956,3.1362,3.1683,411882.0],["2008-10-10",3.1018,3.2533,2.5921,3.0237,320179.0],["2008-10-13",3.1201,3.5013,3.0788,3.4737,94447.0],["2008-10-14",3.5426,3.616,3.2556,3.4002,132853.0],["2008-10-15",3.3635,3.4484,3.251,3.2763,298624.0],["2008-10-16",3.29,3.3727,2.9502,3.2831,218678.0],["2008-10-17",3.1982,3.499,3.0329,3.4576,437747.0],["2008-10-20",3.4898,3.6734,3.3497,3.662,659952.0],["2008-10-21",3.6298,3.8227,3.5472,3.802,742250.0],["2008-10-22",3.7377,3.9604,3.662,3.8089,819845.0],["2008-10-23",3.8319,3.9237,3.4484,3.8984,791237.0],["2008-10-24",3.6643,3.7905,3.2602,3.5931,347611.0],["2008-10-27",3.5403,3.6436,3.0627,3.1201,420896.0],["2008-10-28",3.1775,3.3612,3.026,3.1982,487126.0],["2008-10-29",3.212,3.5058,3.212,3.414,319787.0],["2008-10-30",3.4898,3.7217,3.4025,3.6275,408747.0],["2008-10-31",3.5724,3.763,3.3842,3.763,560802.0],["2008-11-03",3.841,4.4196,3.8066,4.2015,2102519.0],["2008-11-04",4.4127,4.4127,3.8732,3.9696,1675353.0],["2008-11-05",3.903,3.9053,3.4691,3.6574,1552298.0],["2008-11-06",3.5954,3.662,3.2441,3.2464,589803.0],["2008-11-07",3.2763,3.5196,3.2763,3.4714,783791.0],["2008-11-10",3.5426,3.5564,3.313,3.3474,505153.0],["2008-11-11",3.2763,3.4301,3.1477,3.1936,400517.0],["2008-11-12",3.1454,3.2533,3.0581,3.0627,255124.0],["2008-11-13",3.0834,3.2671,2.8263,3.2602,641141.0],["2008-11-14",3.3268,3.5472,3.2372,3.2372,837480.0],["2008-11-17",3.3176,3.4691,3.2166,3.3888,607830.0],["2008-11-18",3.4048,3.4852,2.964,3.1339,639965.0],["2008-11-19",3.127,3.2763,2.8722,2.9548,459693.0],["2008-11-20",2.9227,3.0007,2.6931,2.8722,691303.0],["2008-11-21",2.9089,3.1316,2.7505,3.1018,434220.0],["2008-11-24",3.1454,3.2143,3.0306,3.088,346044.0],["2008-11-25",3.1155,3.1569,2.9181,3.026,727750.0],["2008-11-26",2.9916,3.3015,2.9916,3.3015,377787.0],["2008-11-28",3.2763,3.4944,3.2349,3.3566,153623.0],["2008-12-01",3.274,3.6023,3.2487,3.5655,572559.0],["2008-12-02",3.6046,3.9444,3.5242,3.926,1129443.0],["2008-12-03",3.8319,4.1028,3.6757,3.8939,680330.0],["2008-12-04",3.7538,3.9375,3.6505,3.7102,240232.0],["2008-12-05",3.6964,3.9053,3.4967,3.8916,467531.0],["2008-12-08",3.9581,4.0086,3.7974,3.9352,523572.0],["2008-12-09",3.8893,3.9926,3.7676,3.8594,483207.0],["2008-12-10",3.9053,3.9926,3.5839,3.6574,471842.0],["2008-12-11",3.616,3.7377,3.3405,3.5035,583924.0],["2008-12-12",3.3933,3.6321,3.2372,3.5885,290786.0],["2008-12-15",3.5977,3.6528,3.4255,3.5816,255516.0],["2008-12-16",3.6252,3.825,3.5265,3.8181,304895.0],["2008-12-17",3.7745,3.8135,3.6505,3.6895,261394.0],["2008-12-18",3.4347,3.5058,3.0949,3.1569,1239957.0],["2008-12-19",3.228,3.7699,3.228,3.7653,915468.0],["2008-12-22",3.7561,3.763,3.4944,3.639,447545.0],["2008-12-23",3.6574,3.7607,3.616,3.7469,339381.0],["2008-12-24",3.7607,3.7607,3.538,3.5724,86217.0],["2008-12-26",3.7148,3.8456,3.6321,3.7814,204178.0],["2008-12-29",3.7802,4.0035,3.7503,3.9828,295489.0],["2008-12-30",4.0288,4.0288,3.7963,3.9367,428734.0],["2008-12-31",3.9344,3.992,3.8262,3.8539,343692.0],["2009-01-02",3.9022,4.0173,3.817,3.9621,424031.0],["2009-01-05",3.9137,4.0841,3.8907,3.9667,485558.0],["2009-01-06",4.0104,4.2222,3.9368,4.2153,1073402.0],["2009-01-07",4.1716,4.2591,4.1716,4.2406,685425.0],["2009-01-08",4.2429,4.3051,4.1624,4.2752,669357.0],["2009-01-09",4.2752,4.2821,3.8585,3.8815,451855.0],["2009-01-12",3.8424,4.0841,3.626,3.893,495748.0],["2009-01-13",3.9022,4.0058,3.7411,3.87,359368.0],["2009-01-14",3.8355,3.9022,3.6766,3.8493,401301.0],["2009-01-15",3.7088,4.0058,3.7088,3.9644,321746.0],["2009-01-16",4.015,4.1393,3.8562,3.9736,351138.0],["2009-01-20",3.9759,4.0173,3.7664,3.7779,248462.0],["2009-01-21",3.8262,3.8585,3.5707,3.7526,604695.0],["2009-01-22",3.7111,3.8239,3.6628,3.7065,341733.0],["2009-01-23",3.672,3.893,3.672,3.8723,508288.0],["2009-01-26",3.8493,4.0288,3.8308,3.9344,256300.0],["2009-01-27",3.9367,4.0542,3.9367,3.9966,218678.0],["2009-01-28",4.0288,4.0864,3.8401,3.9091,555316.0],["2009-01-29",3.9137,3.9667,3.8262,3.8447,201434.0],["2009-01-30",3.8999,3.9137,3.6674,3.7894,386409.0],["2009-02-02",3.794,3.9644,3.7549,3.9022,414233.0],["2009-02-03",3.9252,4.2475,3.9068,4.167,577262.0],["2009-02-04",4.1578,4.2314,3.9644,3.992,295881.0],["2009-02-05",3.992,4.2522,3.992,4.1923,398950.0],["2009-02-06",4.2291,4.3465,4.1439,4.2752,560019.0],["2009-02-09",4.3511,4.3511,4.2706,4.3281,282165.0],["2009-02-10",4.3051,4.3511,4.1209,4.1209,469883.0],["2009-02-11",4.0979,4.2107,4.068,4.137,270408.0],["2009-02-12",4.1209,4.1347,3.8239,3.8815,417760.0],["2009-02-13",3.7871,4.0265,3.7871,3.9045,437355.0],["2009-02-17",3.8585,3.8746,3.5523,3.6605,496923.0],["2009-02-18",3.6743,3.8308,3.5845,3.8101,300192.0],["2009-02-19",3.8332,4.1347,3.7319,3.8585,582357.0],["2009-02-20",3.8147,3.8562,3.6213,3.6674,259827.0],["2009-02-23",3.6766,3.6996,3.4671,3.5454,530234.0],["2009-02-24",3.5477,3.6536,3.4095,3.6329,404828.0],["2009-02-25",3.6052,3.6213,3.4118,3.4832,207313.0],["2009-02-26",3.5201,3.5201,3.2254,3.3036,370733.0],["2009-02-27",3.253,3.2691,2.9215,3.0458,464004.0],["2009-03-02",2.9929,3.1793,2.8962,3.0527,576870.0],["2009-03-03",3.0918,3.2737,3.0251,3.2668,899008.0],["2009-03-04",3.2852,3.4326,3.2622,3.3612,187718.0],["2009-03-05",3.3198,3.3865,3.2346,3.2484,395031.0],["2009-03-06",3.2599,3.3405,3.2461,3.299,250421.0],["2009-03-09",3.2668,3.299,3.2231,3.2484,155582.0],["2009-03-10",3.3152,3.3589,3.2461,3.2898,257475.0],["2009-03-11",3.3175,3.3842,3.2461,3.2507,201826.0],["2009-03-12",3.2484,3.5638,3.2484,3.5039,210448.0],["2009-03-13",3.5062,3.6743,3.4556,3.649,171650.0],["2009-03-16",3.6835,3.6835,3.2461,3.2852,645452.0],["2009-03-17",3.3059,3.6651,3.2461,3.6651,403260.0],["2009-03-18",3.672,3.672,3.5016,3.5638,345652.0],["2009-03-19",3.6006,3.6121,3.4211,3.4556,238272.0],["2009-03-20",3.4648,3.5316,3.1034,3.1057,388368.0],["2009-03-23",3.1517,3.3382,3.1425,3.3359,417760.0],["2009-03-24",3.3106,3.451,3.2047,3.207,256300.0],["2009-03-25",3.2714,3.4441,3.2622,3.4003,273543.0],["2009-03-26",3.4142,3.6006,3.4142,3.5546,320179.0],["2009-03-27",3.5188,3.7174,3.5188,3.5811,288827.0],["2009-03-30",3.6897,3.6897,3.3064,3.4449,204569.0],["2009-03-31",3.4588,3.7104,3.4357,3.5696,206137.0],["2009-04-01",3.5119,3.6827,3.3225,3.6088,168123.0],["2009-04-02",3.6412,3.8097,3.5049,3.6112,400125.0],["2009-04-03",3.6158,3.7428,3.6158,3.6943,97974.0],["2009-04-06",3.6527,3.7635,3.5211,3.6712,168907.0],["2009-04-07",3.6712,3.7728,3.6481,3.7405,276678.0],["2009-04-08",3.7497,3.7751,3.6158,3.6943,185758.0],["2009-04-09",3.752,3.752,3.5673,3.595,178704.0],["2009-04-13",3.5719,3.595,3.251,3.4957,336246.0],["2009-04-14",3.4634,3.5419,3.4403,3.4934,174002.0],["2009-04-15",3.498,3.6342,3.4657,3.5465,163028.0],["2009-04-16",3.5811,3.6019,3.4634,3.5003,295489.0],["2009-04-17",3.5165,3.5511,3.4541,3.4842,373868.0],["2009-04-20",3.3964,3.5096,3.3733,3.4541,148528.0],["2009-04-21",3.4541,3.752,3.4057,3.7289,286476.0],["2009-04-22",3.685,3.8097,3.6158,3.7612,190853.0],["2009-04-23",3.6319,3.6689,3.2856,3.3572,412274.0],["2009-04-24",3.3918,3.4057,3.1794,3.3595,499667.0],["2009-04-27",3.3018,3.4149,3.2602,3.3849,257083.0],["2009-04-28",3.3687,3.5442,3.3041,3.535,201042.0],["2009-04-29",3.5673,3.6966,3.5142,3.5881,181448.0],["2009-04-30",3.6204,3.6827,3.5396,3.5788,151272.0],["2009-05-01",3.5834,3.5834,3.4287,3.4565,131677.0],["2009-05-04",3.4703,3.4726,3.281,3.3733,239840.0],["2009-05-05",3.3733,3.4057,3.2787,3.3387,355841.0],["2009-05-06",3.3479,3.4264,3.2671,3.3272,172434.0],["2009-05-07",3.4772,3.498,3.3248,3.3572,268056.0],["2009-05-08",3.438,3.4495,3.2902,3.4357,180272.0],["2009-05-11",3.3756,3.378,3.2902,3.3733,142650.0],["2009-05-12",3.3826,3.4057,3.2787,3.3318,231610.0],["2009-05-13",3.3202,3.3248,3.0201,3.0316,365247.0],["2009-05-14",3.0709,3.2279,3.0686,3.2163,355449.0],["2009-05-15",3.2371,3.341,3.2371,3.2925,162637.0],["2009-05-18",3.3133,3.4634,3.3018,3.4588,244935.0],["2009-05-19",3.4218,3.5373,3.3918,3.4934,223772.0],["2009-05-20",3.4934,3.5396,3.4172,3.4449,253948.0],["2009-05-21",3.4449,3.4565,3.3687,3.438,118744.0],["2009-05-22",3.4426,3.4449,3.3826,3.4172,73676.0],["2009-05-26",3.4264,3.5211,3.3987,3.5142,343692.0],["2009-05-27",3.4957,3.5788,3.4726,3.5557,293530.0],["2009-05-28",3.5788,3.5788,3.4126,3.5188,137163.0],["2009-05-29",3.5165,3.6366,3.4149,3.4403,468707.0],["2009-06-01",3.408,3.4149,3.2371,3.2556,481248.0],["2009-06-02",3.2694,3.6158,3.2556,3.468,875102.0],["2009-06-03",3.438,3.438,3.2764,3.378,155582.0],["2009-06-04",3.3987,3.4749,3.3364,3.4311,125798.0],["2009-06-05",3.4611,3.4611,3.3041,3.3687,114825.0],["2009-06-08",3.3872,3.4565,3.2694,3.401,121879.0],["2009-06-09",3.4241,3.4357,3.3133,3.3179,107379.0],["2009-06-10",3.3272,3.3803,3.1979,3.2233,265705.0],["2009-06-11",3.2348,3.2879,3.1886,3.1909,273935.0],["2009-06-12",3.2094,3.2209,3.1078,3.1748,139907.0],["2009-06-15",3.1124,3.1263,2.8862,2.9,313516.0],["2009-06-16",2.9231,3.0709,2.9231,3.0131,749696.0],["2009-06-17",3.0131,3.244,3.0131,3.2348,595681.0],["2009-06-18",3.2325,3.371,3.2325,3.2925,628600.0],["2009-06-19",3.3318,3.3872,3.0847,3.1355,631343.0],["2009-06-22",3.1586,3.1586,2.9208,2.9369,340949.0],["2009-06-23",2.96,3.1471,2.96,3.0732,204961.0],["2009-06-24",3.1147,3.1748,3.0478,3.1286,221421.0],["2009-06-25",3.1217,3.2833,3.1217,3.2764,235529.0],["2009-06-26",3.2845,3.4165,3.2358,3.3702,2597091.0],["2009-06-29",3.3493,3.3702,3.1964,3.303,159501.0],["2009-06-30",3.3146,3.3563,3.2196,3.2961,168123.0],["2009-07-01",3.3238,3.3563,3.2729,3.2937,124623.0],["2009-07-02",3.2405,3.296,3.1501,3.2683,204569.0],["2009-07-06",3.2683,3.3354,3.2289,3.3169,128150.0],["2009-07-07",3.3123,3.3401,3.2798,3.3007,237489.0],["2009-07-08",3.3215,3.354,3.3007,3.3377,169691.0],["2009-07-09",3.3563,3.3563,3.2752,3.3215,199867.0],["2009-07-10",3.3076,3.3493,3.2868,3.3285,106204.0],["2009-07-13",3.3285,3.4721,3.3099,3.4188,223380.0],["2009-07-14",3.4026,3.4605,3.3771,3.4304,101893.0],["2009-07-15",3.4536,3.5323,3.4373,3.5277,265705.0],["2009-07-16",3.5045,3.6875,3.4373,3.6782,200650.0],["2009-07-17",3.6667,3.6736,3.5763,3.6504,220637.0],["2009-07-20",3.6528,3.6528,3.4767,3.5022,120704.0],["2009-07-21",3.5254,3.5254,3.3424,3.4559,198299.0],["2009-07-22",3.4536,3.5879,3.4536,3.5856,178312.0],["2009-07-23",3.574,3.7014,3.4327,3.6875,346827.0],["2009-07-24",3.6504,3.706,3.5972,3.7014,212799.0],["2009-07-27",3.6875,3.706,3.6134,3.7037,324881.0],["2009-07-28",3.7037,3.7477,3.6064,3.7431,263354.0],["2009-07-29",3.6504,3.7524,3.6365,3.6736,329192.0],["2009-07-30",3.706,3.7755,3.669,3.7431,294313.0],["2009-07-31",3.7222,3.7848,3.6875,3.7107,219461.0],["2009-08-03",3.7246,3.7547,3.6365,3.7083,170866.0],["2009-08-04",3.6805,3.7292,3.6504,3.7269,109339.0],["2009-08-05",3.706,3.7083,3.6087,3.6528,93271.0],["2009-08-06",3.6528,3.6528,3.4929,3.4976,92879.0],["2009-08-07",3.6875,3.6875,3.486,3.6342,127758.0],["2009-08-10",3.6296,3.6759,3.5508,3.625,172826.0],["2009-08-11",3.5902,3.5902,3.3702,3.4165,285300.0],["2009-08-12",3.4095,3.4721,3.3493,3.4397,173610.0],["2009-08-13",3.4628,3.4952,3.4281,3.4814,112866.0],["2009-08-14",3.4744,3.4744,3.3841,3.4165,144218.0],["2009-08-17",3.3841,3.4512,3.3841,3.4443,119136.0],["2009-08-18",3.4466,3.4512,3.3331,3.3447,238272.0],["2009-08-19",3.3262,3.4512,3.3262,3.4397,173610.0],["2009-08-20",3.4234,3.4512,3.4142,3.4466,130501.0],["2009-08-21",3.4698,3.5277,3.4165,3.5138,308422.0],["2009-08-24",3.5091,3.5323,3.4512,3.5138,121488.0],["2009-08-25",3.5393,3.5485,3.4605,3.4837,131677.0],["2009-08-26",3.4744,3.4744,3.4049,3.4512,232394.0],["2009-08-27",3.4397,3.4721,3.2659,3.3771,187326.0],["2009-08-28",3.3864,3.3864,3.2196,3.2405,177137.0],["2009-08-31",3.2312,3.303,3.1687,3.2127,163812.0],["2009-09-01",3.1501,3.208,2.9973,3.1826,469883.0],["2009-09-02",3.1872,3.215,3.0343,3.0667,734020.0],["2009-09-03",3.0621,3.1339,2.9996,3.1246,144218.0],["2009-09-04",3.1223,3.2752,3.0644,3.2405,233178.0],["2009-09-08",3.2822,3.3238,3.2428,3.3076,136380.0],["2009-09-09",3.4188,3.4188,3.2914,3.3563,239448.0],["2009-09-10",3.3563,3.398,3.3424,3.3818,171650.0],["2009-09-11",3.3956,3.4003,3.3586,3.3956,193596.0],["2009-09-14",3.4049,3.523,3.4049,3.5068,234745.0],["2009-09-15",3.4929,3.5277,3.4512,3.5045,199867.0],["2009-09-16",3.5323,3.5624,3.4976,3.5601,138339.0],["2009-09-17",3.53,3.5717,3.5068,3.5184,87001.0],["2009-09-18",3.5277,3.574,3.4906,3.53,306462.0],["2009-09-21",3.5184,3.5184,3.4072,3.4559,87785.0],["2009-09-22",3.4906,3.5555,3.4234,3.4234,158718.0],["2009-09-23",3.4373,3.4837,3.4072,3.4119,88568.0],["2009-09-24",3.4605,3.4675,3.3702,3.4095,170866.0],["2009-09-25",3.3933,3.4142,3.2937,3.3192,123447.0],["2009-09-28",3.339,3.3808,3.2832,3.3064,147353.0],["2009-09-29",3.3181,3.3878,3.3181,3.3297,117961.0],["2009-09-30",3.3227,3.3366,3.253,3.26,196340.0],["2009-10-01",3.2646,3.2809,3.2019,3.253,239448.0],["2009-10-02",3.253,3.3041,3.239,3.2553,216326.0],["2009-10-05",3.2739,3.3297,3.253,3.3181,231610.0],["2009-10-06",3.3576,3.4133,3.332,3.4063,136771.0],["2009-10-07",3.4063,3.4877,3.4017,3.4761,81122.0],["2009-10-08",3.4807,3.497,3.4273,3.4598,246110.0],["2009-10-09",3.4482,3.5132,3.4458,3.5039,188110.0],["2009-10-12",3.5434,3.5783,3.5016,3.5132,262570.0],["2009-10-13",3.5272,3.5458,3.4853,3.5411,172434.0],["2009-10-14",3.5504,3.576,3.5202,3.5551,181839.0],["2009-10-15",3.5225,3.5434,3.5039,3.5295,191637.0],["2009-10-16",3.5156,3.5946,3.5156,3.5411,192813.0],["2009-10-19",3.5667,3.5667,3.5341,3.5481,87785.0],["2009-10-20",3.5341,3.5853,3.5179,3.5248,81514.0],["2009-10-21",3.5527,3.5783,3.5202,3.5318,179880.0],["2009-10-22",3.5318,3.5853,3.5132,3.5736,139515.0],["2009-10-23",3.576,3.576,3.5086,3.5109,146569.0],["2009-10-26",3.5248,3.5434,3.4458,3.4458,175569.0],["2009-10-27",3.4598,3.4877,3.3994,3.4087,91704.0],["2009-10-28",3.4087,3.4435,3.2576,3.26,225340.0],["2009-10-29",3.2902,3.3947,3.2646,3.3947,193204.0],["2009-10-30",3.3622,3.4761,3.3366,3.4342,193596.0],["2009-11-02",3.4668,3.5341,3.4342,3.4923,181839.0],["2009-11-03",3.497,3.5643,3.3552,3.4668,176353.0],["2009-11-04",3.4598,3.5179,3.4366,3.4668,391112.0],["2009-11-05",3.4296,3.5318,3.418,3.4807,266097.0],["2009-11-06",3.4853,3.4853,3.4273,3.4528,75636.0],["2009-11-09",3.4807,3.4807,3.4505,3.4598,116785.0],["2009-11-10",3.4575,3.4853,3.4458,3.4505,164204.0],["2009-11-11",3.4528,3.5318,3.4482,3.4737,387585.0],["2009-11-12",3.4807,3.5179,3.4412,3.4505,93271.0],["2009-11-13",3.4598,3.4853,3.4412,3.4761,128150.0],["2009-11-16",3.4853,3.5132,3.4621,3.4807,149312.0],["2009-11-17",3.4807,3.497,3.4528,3.4598,167731.0],["2009-11-18",3.4784,3.4784,3.4156,3.4482,139123.0],["2009-11-19",3.4203,3.4203,3.3668,3.3692,178704.0],["2009-11-20",3.3645,3.3854,3.3227,3.3761,99541.0],["2009-11-23",3.4133,3.4853,3.4133,3.4482,99150.0],["2009-11-24",3.4505,3.4528,3.3506,3.3668,168515.0],["2009-11-25",3.3878,3.404,3.3459,3.3599,84258.0],["2009-11-27",3.2995,3.3413,3.2646,3.2786,96014.0],["2009-11-30",3.2739,3.2971,3.16,3.2135,268840.0],["2009-12-01",3.2205,3.332,3.2205,3.2878,250029.0],["2009-12-02",3.2809,3.332,3.2646,3.3227,56825.0],["2009-12-03",3.3204,3.3227,3.2669,3.2995,347219.0],["2009-12-04",3.3227,3.3552,3.2878,3.3204,288827.0],["2009-12-07",3.3111,3.4528,3.1368,3.404,730101.0],["2009-12-08",3.404,3.4528,3.2786,3.3738,202218.0],["2009-12-09",3.3645,3.4482,3.2832,3.4226,183407.0],["2009-12-10",3.4203,3.483,3.3111,3.3436,291570.0],["2009-12-11",3.3436,3.4435,3.3366,3.3924,132069.0],["2009-12-14",3.4156,3.4156,3.2878,3.3529,149312.0],["2009-12-15",3.3529,3.4737,3.3529,3.4389,189677.0],["2009-12-16",3.4296,3.4737,3.4296,3.4551,137163.0],["2009-12-17",3.4319,3.4737,3.4319,3.4575,158718.0],["2009-12-18",3.483,3.5132,3.4458,3.4853,578046.0],["2009-12-21",3.4877,3.648,3.4877,3.5295,379747.0],["2009-12-22",3.5434,3.6155,3.5318,3.5318,232786.0],["2009-12-23",3.562,3.6178,3.5434,3.5643,149312.0],["2009-12-24",3.4946,3.5899,3.4877,3.562,46636.0],["2009-12-28",3.5783,3.6666,3.5783,3.6364,237881.0],["2009-12-29",3.6597,3.6877,3.5781,3.6364,127366.0],["2009-12-30",3.6154,3.6713,3.5991,3.6574,89352.0],["2009-12-31",3.6457,3.6457,3.5198,3.5828,197515.0],["2010-01-04",3.5898,3.676,3.5898,3.6247,153231.0],["2010-01-05",3.6131,3.7063,3.5711,3.6247,358192.0],["2010-01-06",3.6597,3.8811,3.6247,3.8415,514167.0],["2010-01-07",3.8415,3.8532,3.7716,3.8252,406396.0],["2010-01-08",3.8252,3.8252,3.7529,3.7996,181448.0],["2010-01-11",3.8252,3.8858,3.7296,3.7366,197123.0],["2010-01-12",3.7086,3.8042,3.6713,3.7273,449896.0],["2010-01-13",3.7296,3.9044,3.7296,3.8928,300976.0],["2010-01-14",3.8578,3.8718,3.7599,3.8485,188502.0],["2010-01-15",3.8345,4.0746,3.7133,4.0536,836697.0],["2010-01-19",4.2541,4.2658,4.1725,4.2354,993455.0],["2010-01-20",4.2424,4.2424,4.0839,4.1865,410314.0],["2010-01-21",4.2098,4.2355,4.0583,4.063,278246.0],["2010-01-22",4.1142,4.2145,4.0257,4.0443,242191.0],["2010-01-25",4.035,4.1515,4.0187,4.0327,316651.0],["2010-01-26",4.056,4.056,3.979,3.9814,228867.0],["2010-01-27",3.9814,4.0327,3.9744,4.0163,133244.0],["2010-01-28",4.0187,4.0187,3.9627,4.007,447545.0],["2010-01-29",4.0187,4.0187,3.9767,3.9837,166556.0],["2010-02-01",4.0187,4.0187,3.9837,4.0047,210448.0],["2010-02-02",4.0163,4.0303,3.9814,3.993,164988.0],["2010-02-03",4.021,4.1306,3.9651,3.9744,246502.0],["2010-02-04",3.9627,4.0023,3.8858,3.8858,242975.0],["2010-02-05",3.8928,4.0699,3.8928,4.014,278638.0],["2010-02-08",4.0466,4.049,3.8741,3.8765,223380.0],["2010-02-09",3.9254,3.9254,3.7949,3.8555,332327.0],["2010-02-10",3.8741,3.8741,3.7879,3.8229,145785.0],["2010-02-11",3.7646,3.9977,3.7599,3.9907,244935.0],["2010-02-12",3.9534,4.0886,3.8928,4.0723,355449.0],["2010-02-16",4.1049,4.1119,3.9278,4.0653,351922.0],["2010-02-17",4.0676,4.0956,3.9534,4.0443,270800.0],["2010-02-18",4.0606,4.1072,4.0093,4.0676,269624.0],["2010-02-19",4.0723,4.1748,3.9954,4.1212,259435.0],["2010-02-22",4.0769,4.0769,3.9184,3.9254,419328.0],["2010-02-23",3.9161,3.9651,3.8648,3.9581,322922.0],["2010-02-24",3.9581,3.9627,3.9371,3.9464,239056.0],["2010-02-25",3.9068,3.9487,3.8672,3.9441,164596.0],["2010-02-26",3.9371,3.9604,3.8672,3.8835,372693.0],["2010-03-01",3.9254,4.2261,3.9184,4.0956,805737.0],["2010-03-02",4.1096,4.1562,4.0396,4.0909,846494.0],["2010-03-03",4.1072,4.1935,4.056,4.1119,206529.0],["2010-03-04",4.1166,4.1842,4.0373,4.1702,250813.0],["2010-03-05",4.1958,4.38,4.1445,4.338,850805.0],["2010-03-08",4.3427,4.373,4.1259,4.1609,476937.0],["2010-03-09",4.1399,4.2261,4.1399,4.1702,130109.0],["2010-03-10",4.1492,4.1935,4.0699,4.0979,350746.0],["2010-03-11",4.0699,4.0769,3.9627,4.0723,285300.0],["2010-03-12",4.0676,4.1515,4.021,4.1445,280989.0],["2010-03-15",4.0233,4.1679,4.014,4.0699,316651.0],["2010-03-16",4.0793,4.1166,4.0023,4.1142,197907.0],["2010-03-17",4.1142,4.1399,4.028,4.0373,199475.0],["2010-03-18",4.0233,4.1375,4.0233,4.1329,198691.0],["2010-03-19",4.0723,4.1609,4.049,4.0723,279030.0],["2010-03-22",4.0396,4.1748,3.9627,4.1352,213191.0],["2010-03-23",4.1352,4.1655,4.1119,4.1539,143434.0],["2010-03-24",4.1609,4.2191,4.1329,4.1958,287259.0],["2010-03-25",4.2005,4.2494,4.0839,4.0956,191637.0],["2010-03-26",4.0933,4.1492,4.0606,4.0979,73676.0],["2010-03-29",4.1003,4.1003,4.0208,4.0652,159893.0],["2010-03-30",4.0792,4.0886,4.0325,4.0886,122271.0],["2010-03-31",4.1026,4.147,4.0371,4.0371,168907.0],["2010-04-01",4.0535,4.2078,4.0535,4.133,197515.0],["2010-04-05",4.154,4.2312,4.1517,4.2055,191637.0],["2010-04-06",4.1727,4.2148,4.154,4.161,128150.0],["2010-04-07",4.147,4.147,4.0535,4.1143,178704.0],["2010-04-08",4.1073,4.1564,4.0816,4.0839,136771.0],["2010-04-09",4.0839,4.1213,4.0558,4.0979,258651.0],["2010-04-12",4.0909,4.1026,4.0629,4.0839,183407.0],["2010-04-13",4.0979,4.0979,3.9997,4.0745,202218.0],["2010-04-14",4.0745,4.0745,4.0021,4.0745,241799.0],["2010-04-15",4.0605,4.0605,4.0021,4.0418,230826.0],["2010-04-16",4.0465,4.0862,3.9997,4.0605,351530.0],["2010-04-19",4.0442,4.0862,4.0208,4.0465,245718.0],["2010-04-20",4.0535,4.1517,4.0465,4.1517,235529.0],["2010-04-21",4.1494,4.1797,4.1283,4.1704,99150.0],["2010-04-22",4.1306,4.1751,4.0675,4.1143,188894.0],["2010-04-23",4.1026,4.1727,4.0745,4.1634,179880.0],["2010-04-26",4.147,4.1634,4.1119,4.1353,103852.0],["2010-04-27",4.133,4.1564,4.0886,4.0956,132461.0],["2010-04-28",4.1236,4.1236,4.0675,4.1166,76420.0],["2010-04-29",4.1353,4.1821,4.1096,4.1797,186542.0],["2010-04-30",4.1844,4.1844,4.0582,4.0582,334679.0],["2010-05-03",4.0675,4.154,4.0582,4.14,247678.0],["2010-05-04",4.0956,4.1377,4.0582,4.1119,335071.0],["2010-05-05",4.0675,4.133,4.0629,4.1143,312733.0],["2010-05-06",4.1213,4.1564,3.8595,3.974,513383.0],["2010-05-07",3.9927,4.1096,3.9413,4.0699,532586.0],["2010-05-10",4.147,4.2732,4.0816,4.2522,646627.0],["2010-05-11",4.1938,4.2662,4.1306,4.2639,331152.0],["2010-05-12",4.2826,4.348,4.2242,4.32,486734.0],["2010-05-13",4.2171,4.4369,4.1868,4.2662,293922.0],["2010-05-14",4.2265,4.2545,4.1891,4.2288,131677.0],["2010-05-17",4.2522,4.2592,4.14,4.2101,177921.0],["2010-05-18",4.2616,4.3738,4.1868,4.2078,205745.0],["2010-05-19",4.1797,4.2569,4.1634,4.2078,212015.0],["2010-05-20",4.1377,4.2055,4.119,4.1704,411098.0],["2010-05-21",4.1119,4.2265,4.1073,4.1774,443234.0],["2010-05-24",4.1961,4.2592,4.1166,4.1634,351922.0],["2010-05-25",4.1096,4.2288,3.974,4.2148,452639.0],["2010-05-26",4.2499,4.3761,4.1797,4.1844,393071.0],["2010-05-27",4.2592,4.3177,4.1891,4.3177,143042.0],["2010-05-28",4.3247,4.3714,4.2148,4.2616,272759.0],["2010-06-01",4.1891,4.1891,4.0325,4.0839,554532.0],["2010-06-02",4.1283,4.2078,4.0582,4.1938,1411607.0],["2010-06-03",4.1961,4.2896,4.147,4.2709,404828.0],["2010-06-04",4.2078,4.2779,4.1377,4.168,328800.0],["2010-06-07",4.1938,4.2031,4.0956,4.1026,314300.0],["2010-06-08",4.133,4.133,4.0488,4.0699,382490.0],["2010-06-09",4.1166,4.1681,4.0231,4.0465,245327.0],["2010-06-10",4.0839,4.1377,4.0325,4.1143,357409.0],["2010-06-11",4.0956,4.2078,4.0512,4.2078,343300.0],["2010-06-14",4.2125,4.3527,4.1657,4.2779,650546.0],["2010-06-15",4.3153,4.3434,4.2125,4.3247,489869.0],["2010-06-16",4.32,4.32,4.1844,4.2242,412274.0],["2010-06-17",4.2569,4.2779,4.2125,4.2382,168515.0],["2010-06-18",4.2358,4.2756,4.1634,4.1938,311165.0],["2010-06-21",4.2148,4.2312,4.1377,4.1587,189677.0],["2010-06-22",4.1774,4.2008,4.0629,4.0699,281773.0],["2010-06-23",4.0582,4.1774,4.0371,4.14,140299.0],["2010-06-24",4.1003,4.1143,4.0325,4.0371,183799.0],["2010-06-25",4.0371,4.1938,4.0371,4.147,1731786.0],["2010-06-28",4.1236,4.1705,4.0439,4.072,222988.0],["2010-06-29",4.0298,4.0509,3.9759,4.0017,462828.0],["2010-06-30",4.0134,4.0181,3.8704,3.8727,240232.0],["2010-07-01",3.8938,3.8938,3.7532,3.8587,295881.0],["2010-07-02",3.8891,3.8891,3.7977,3.8071,179488.0],["2010-07-06",3.8704,3.9524,3.6617,3.6875,446369.0],["2010-07-07",3.6664,3.6735,3.5187,3.6336,696006.0],["2010-07-08",3.65,3.8118,3.65,3.8118,346436.0],["2010-07-09",3.8118,3.854,3.725,3.8212,273935.0],["2010-07-12",3.8188,3.8188,3.7461,3.7602,214367.0],["2010-07-13",3.793,3.9384,3.7837,3.936,397382.0],["2010-07-14",3.936,3.9548,3.8352,3.9407,370733.0],["2010-07-15",4.2197,4.2197,4.072,4.1869,987968.0],["2010-07-16",4.1517,4.2056,4.0603,4.0743,714033.0],["2010-07-19",4.0861,4.1189,4.0532,4.1025,359368.0],["2010-07-20",4.0603,4.1072,4.0579,4.0954,299408.0],["2010-07-21",4.1376,4.1376,4.0579,4.0626,315868.0],["2010-07-22",4.1118,4.1118,4.0673,4.0767,974252.0],["2010-07-23",4.0743,4.1939,4.0673,4.1892,747345.0],["2010-07-26",4.208,4.2197,4.1025,4.1236,5057410.0],["2010-07-27",4.1306,4.2127,4.1025,4.1986,734020.0],["2010-07-28",4.1962,4.215,4.1376,4.1494,328800.0],["2010-07-29",4.1986,4.2197,4.1072,4.2126,420504.0],["2010-07-30",4.1845,4.2548,4.1494,4.2197,592938.0],["2010-08-02",4.2759,4.2759,4.1869,4.2291,322922.0],["2010-08-03",4.2244,4.2595,4.1658,4.1775,193204.0],["2010-08-04",4.1916,4.3322,4.1095,4.3228,457342.0],["2010-08-05",4.283,4.3369,4.2478,4.2713,252773.0],["2010-08-06",4.2173,4.2877,4.1775,4.2759,175177.0],["2010-08-09",4.3346,4.4189,4.2314,4.3041,405220.0],["2010-08-10",4.2502,4.2853,4.1728,4.2197,288043.0],["2010-08-11",4.1728,4.2103,4.1048,4.1494,455382.0],["2010-08-12",4.1025,4.1986,4.0579,4.1376,245327.0],["2010-08-13",4.1165,4.1517,4.0486,4.1212,207705.0],["2010-08-16",4.1236,4.1916,4.079,4.1892,223380.0],["2010-08-17",4.1916,4.3017,4.1634,4.222,538856.0],["2010-08-18",4.2314,4.3369,4.2033,4.2337,390720.0],["2010-08-19",4.2337,4.2548,4.1236,4.1564,342517.0],["2010-08-20",4.1517,4.2619,4.1259,4.2572,342908.0],["2010-08-23",4.2666,4.2853,4.0861,4.0954,257475.0],["2010-08-24",4.0603,4.1048,4.0532,4.0907,208096.0],["2010-08-25",4.0556,4.1118,4.0181,4.1095,171650.0],["2010-08-26",4.1119,4.1259,4.0204,4.0368,101893.0],["2010-08-27",4.0532,4.1001,3.9595,4.0837,244543.0],["2010-08-30",4.0673,4.0814,3.9079,3.9102,226124.0],["2010-08-31",3.8962,3.9431,3.8329,3.9009,232786.0],["2010-09-01",3.9477,4.1212,3.8985,4.1189,194380.0],["2010-09-02",4.0907,4.2197,4.0579,4.2197,251597.0],["2010-09-03",4.2197,4.2197,4.1353,4.1892,257867.0],["2010-09-07",4.1634,4.1634,4.0439,4.0462,150880.0],["2010-09-08",4.0462,4.1165,4.0462,4.0978,88960.0],["2010-09-09",4.1048,4.1798,4.0579,4.1329,172042.0],["2010-09-10",4.1048,4.1822,4.0439,4.1142,322138.0],["2010-09-13",4.1072,4.1517,4.0064,4.0298,462045.0],["2010-09-14",4.011,4.1072,3.9853,4.0837,329976.0],["2010-09-15",4.0814,4.2103,4.0509,4.1775,438531.0],["2010-09-16",4.1798,4.1822,4.0814,4.1494,151664.0],["2010-09-17",4.1916,4.2197,4.1001,4.1728,1326174.0],["2010-09-20",4.079,4.1142,3.936,4.1001,750480.0],["2010-09-21",3.9782,4.154,3.9431,4.1142,563154.0],["2010-09-22",4.0743,4.0978,3.9876,4.0837,189285.0],["2010-09-23",4.0486,4.0978,3.9548,3.9806,319003.0],["2010-09-24",4.0087,4.0884,4.0064,4.0743,246110.0],["2010-09-27",4.0579,4.1306,4.0509,4.0978,166164.0],["2010-09-28",4.1048,4.1448,4.0531,4.0978,348787.0],["2010-09-29",4.086,4.2083,4.0743,4.1989,207313.0],["2010-09-30",4.2083,4.2318,4.1142,4.22,361719.0],["2010-10-01",4.2318,4.2694,4.2059,4.2624,383274.0],["2010-10-04",4.2318,4.2553,4.1965,4.2177,422855.0],["2010-10-05",4.2388,4.3235,4.1636,4.2741,472626.0],["2010-10-06",4.26,4.3235,4.2435,4.2671,270016.0],["2010-10-07",4.2788,4.2929,4.2083,4.2412,485950.0],["2010-10-08",4.2294,4.2741,4.1895,4.2435,522788.0],["2010-10-11",4.2271,4.2388,4.1707,4.1707,268840.0],["2010-10-12",4.1519,4.2271,4.1072,4.1283,296665.0],["2010-10-13",4.1307,4.2435,4.1307,4.2153,517694.0],["2010-10-14",4.1942,4.2718,4.1848,4.2694,431869.0],["2010-10-15",4.3117,4.3235,4.2529,4.2906,446761.0],["2010-10-18",4.2718,4.3164,4.2059,4.3094,755966.0],["2010-10-19",4.2506,4.3047,4.1777,4.2012,302151.0],["2010-10-20",4.2247,4.3047,4.22,4.2718,395422.0],["2010-10-21",4.2718,4.2882,4.1613,4.2812,432261.0],["2010-10-22",4.2741,4.3164,4.2576,4.2976,153623.0],["2010-10-25",4.307,4.3376,4.2882,4.307,142650.0],["2010-10-26",4.2765,4.3188,4.2553,4.3047,193204.0],["2010-10-27",4.2718,4.3258,4.2718,4.3258,193596.0],["2010-10-28",4.3235,4.3376,4.2694,4.2882,147745.0],["2010-10-29",4.2906,4.4387,4.2906,4.4175,1109064.0],["2010-11-01",4.4363,4.4857,4.4105,4.4246,901359.0],["2010-11-02",4.4669,4.6174,4.4316,4.5797,938981.0],["2010-11-03",4.5962,4.6597,4.5633,4.6409,544735.0],["2010-11-04",4.655,4.9441,4.6479,4.8007,1413567.0],["2010-11-05",4.8242,5.0311,4.7866,4.9818,680722.0],["2010-11-08",4.9559,5.1017,4.9324,5.0711,757926.0],["2010-11-09",5.0805,5.1463,5.0241,5.0499,490653.0],["2010-11-10",5.0711,5.0946,4.9653,5.0546,413842.0],["2010-11-11",4.9959,5.0734,4.9724,5.0358,231218.0],["2010-11-12",4.9912,5.0805,4.9912,5.0241,277854.0],["2010-11-15",5.0593,5.1534,5.057,5.1252,465180.0],["2010-11-16",5.1181,5.1722,5.0828,5.1205,687776.0],["2010-11-17",5.1275,5.1557,5.0241,5.0429,466356.0],["2010-11-18",5.0664,5.1205,4.9206,5.0335,715209.0],["2010-11-19",5.0147,5.0452,4.9324,4.9747,363287.0],["2010-11-22",4.9629,5.0029,4.8783,4.9559,204178.0],["2010-11-23",4.9042,4.9206,4.8478,4.9159,243367.0],["2010-11-24",4.9559,5.0452,4.9347,4.9818,136380.0],["2010-11-26",4.9394,4.9676,4.9018,4.9206,59568.0],["2010-11-29",4.9206,5.151,4.9206,5.1275,380139.0],["2010-11-30",5.0876,5.1275,4.9794,5.057,967198.0],["2010-12-01",5.1252,5.1698,5.1111,5.1604,663479.0],["2010-12-02",5.1698,5.1698,4.9089,4.9418,502410.0],["2010-12-03",4.9065,5.0523,4.8336,5.0429,205353.0],["2010-12-06",5.0429,5.1369,5.0429,5.1228,398950.0],["2010-12-07",5.1534,5.2192,5.1369,5.1651,410314.0],["2010-12-08",5.1604,5.278,5.1134,5.1722,633695.0],["2010-12-09",5.1839,5.2216,5.1722,5.191,192421.0],["2010-12-10",5.1957,5.1957,5.1181,5.1745,349179.0],["2010-12-13",5.1722,5.2357,5.1322,5.2028,175177.0],["2010-12-14",5.1863,5.2545,5.1863,5.2427,291962.0],["2010-12-15",5.2192,5.3462,5.2075,5.3321,351530.0],["2010-12-16",5.3391,5.4355,5.3391,5.4167,590586.0],["2010-12-17",5.3955,5.5272,5.3814,5.5248,1129051.0],["2010-12-20",5.5766,5.6682,5.5201,5.5366,483991.0],["2010-12-21",5.5766,5.6306,5.5554,5.5836,262570.0],["2010-12-22",5.5836,5.6659,5.5836,5.6095,175569.0],["2010-12-23",5.5954,5.6447,5.5766,5.5836,85041.0],["2010-12-27",5.5836,5.586,5.5272,5.5625,170083.0],["2010-12-28",5.5672,5.6142,5.5295,5.5719,186150.0],["2010-12-29",5.6319,5.6555,5.6202,5.6555,207705.0],["2010-12-30",5.6626,5.8464,5.6579,5.7828,282165.0],["2010-12-31",5.8841,6.3554,5.8299,5.8605,1394756.0],["2011-01-03",5.9171,6.009,5.4411,5.5071,1336363.0],["2011-01-04",5.5118,5.7616,5.4835,5.7356,681898.0],["2011-01-05",5.7333,5.7969,5.7026,5.7898,358192.0],["2011-01-06",5.8205,6.042,5.8205,6.0325,536505.0],["2011-01-07",6.0373,6.0797,5.8558,5.9901,532978.0],["2011-01-10",6.0019,6.0019,5.8888,5.9006,487126.0],["2011-01-11",5.8912,5.8912,5.7333,5.7663,317043.0],["2011-01-12",5.7733,5.8794,5.7521,5.8275,409531.0],["2011-01-13",5.7969,5.91,5.7238,5.8723,393463.0],["2011-01-14",5.9029,5.9289,5.7969,5.8558,312733.0],["2011-01-18",5.8487,5.8582,5.7403,5.8322,376611.0],["2011-01-19",5.8393,5.8417,5.6744,5.7121,328016.0],["2011-01-20",5.6979,5.7474,5.5683,5.5801,704628.0],["2011-01-21",5.6131,5.6814,5.5377,5.5895,411098.0],["2011-01-24",5.5895,5.738,5.5448,5.6602,353882.0],["2011-01-25",5.672,5.7474,5.566,5.6555,393071.0],["2011-01-26",5.639,5.8676,5.599,5.7733,264529.0],["2011-01-27",5.7922,5.9807,5.7922,5.9241,249245.0],["2011-01-28",5.9406,5.9689,5.8605,5.9147,436963.0],["2011-01-31",5.9147,5.9807,5.6932,5.6932,560019.0],["2011-02-01",5.7356,5.8181,5.6791,5.7804,231218.0],["2011-02-02",5.7521,5.7969,5.6744,5.7403,174785.0],["2011-02-03",5.7592,5.844,5.6202,5.8252,329584.0],["2011-02-04",5.8346,5.877,5.7733,5.837,190461.0],["2011-02-07",5.8558,6.0702,5.8558,5.9289,225732.0],["2011-02-08",5.9289,6.0019,5.8864,5.9406,162637.0],["2011-02-09",5.9077,5.9077,5.7686,5.8417,151272.0],["2011-02-10",5.8228,5.9619,5.7545,5.9619,259435.0],["2011-02-11",5.9642,6.075,5.9383,6.0632,131285.0],["2011-02-14",6.0844,6.2847,5.9689,6.247,402477.0],["2011-02-15",6.2328,6.2753,6.0891,6.0962,289219.0],["2011-02-16",6.1174,6.2941,6.1056,6.2729,263746.0],["2011-02-17",6.5368,7.2367,6.5321,7.1636,1074969.0],["2011-02-18",7.1283,7.4794,7.0717,7.1966,710114.0],["2011-02-22",7.2061,7.2791,6.9822,7.093,746169.0],["2011-02-23",7.067,7.1472,6.8903,7.0835,332327.0],["2011-02-24",7.0647,7.0953,6.9469,6.9633,565897.0],["2011-02-25",6.9869,7.2461,6.9869,7.2273,324881.0],["2011-02-28",7.2084,7.2673,7.1283,7.166,364071.0],["2011-03-01",7.2178,7.305,7.1283,7.1943,749304.0],["2011-03-02",7.2061,7.3592,7.166,7.3121,336638.0],["2011-03-03",7.3757,7.6349,7.3757,7.4464,423639.0],["2011-03-04",7.4582,7.503,7.3074,7.4417,363287.0],["2011-03-07",7.437,7.4488,7.2485,7.3687,217502.0],["2011-03-08",7.3592,7.6302,7.3522,7.6043,214759.0],["2011-03-09",7.642,7.7292,7.4983,7.5525,397382.0],["2011-03-10",7.47,7.4841,7.2108,7.2555,378571.0],["2011-03-11",7.1919,7.305,7.0953,7.2343,322922.0],["2011-03-14",7.1613,7.4346,7.0152,7.4252,340949.0],["2011-03-15",7.2744,7.4252,7.093,7.3357,605870.0],["2011-03-16",7.3427,7.4205,7.1142,7.1142,367598.0],["2011-03-17",7.1542,7.2697,7.0576,7.0741,415409.0],["2011-03-18",7.1212,7.2155,7.0458,7.1519,379355.0],["2011-03-21",7.2014,7.2273,7.0364,7.1707,413842.0],["2011-03-22",7.1966,7.2697,7.1047,7.2367,252773.0],["2011-03-23",7.2273,7.2626,7.0694,7.2155,177137.0],["2011-03-24",7.1943,7.2391,7.1094,7.2061,183015.0],["2011-03-25",7.2202,7.4016,7.1636,7.2697,311949.0],["2011-03-28",7.2815,7.5407,7.2815,7.3286,404436.0],["2011-03-29",7.3534,7.4384,7.3369,7.3581,197907.0],["2011-03-30",7.3723,7.6131,7.3416,7.554,448720.0],["2011-03-31",7.6555,7.6697,7.4738,7.5375,435396.0],["2011-04-01",7.554,7.7807,7.554,7.6933,491045.0],["2011-04-04",7.7476,7.8279,7.6107,7.7665,339773.0],["2011-04-05",7.7901,8.0451,7.7901,7.8963,364071.0],["2011-04-06",7.9601,8.1206,7.927,8.0332,714425.0],["2011-04-07",8.0757,8.2268,7.9695,8.0474,706587.0],["2011-04-08",8.038,8.0828,7.7901,7.9506,765372.0],["2011-04-11",7.9931,7.9931,7.2117,7.5092,853548.0],["2011-04-12",7.3557,7.5706,7.3557,7.4124,380922.0],["2011-04-13",7.4549,7.5422,7.3888,7.403,251205.0],["2011-04-14",7.3675,7.5045,7.2944,7.4879,248854.0],["2011-04-15",7.3203,7.5517,7.3203,7.5068,299408.0],["2011-04-18",7.4691,7.5115,7.3298,7.3675,399341.0],["2011-04-19",7.3959,7.5399,7.3959,7.4596,203002.0],["2011-04-20",7.5304,7.5564,7.4903,7.5328,151272.0],["2011-04-21",7.5776,7.5776,7.5021,7.554,146961.0],["2011-04-25",7.5611,7.6721,7.5186,7.5965,253948.0],["2011-04-26",7.6013,7.75,7.5918,7.5918,257475.0],["2011-04-27",7.5776,7.691,7.4454,7.5021,574519.0],["2011-04-28",7.4218,7.5115,7.318,7.4856,280597.0],["2011-04-29",6.9426,7.0725,6.1589,6.5295,1434337.0],["2011-05-02",6.5154,6.7703,6.5154,6.6853,693263.0],["2011-05-03",6.6853,6.7207,6.5791,6.6098,407963.0],["2011-05-04",6.5838,6.7703,6.4587,6.4965,301759.0],["2011-05-05",6.4705,6.827,6.4469,6.6027,463220.0],["2011-05-06",6.6546,6.7939,6.5342,6.5673,297841.0],["2011-05-09",6.5272,6.6594,6.4304,6.4847,490653.0],["2011-05-10",6.4847,6.6499,6.4681,6.6287,308030.0],["2011-05-11",6.6287,6.6499,6.4634,6.5295,181448.0],["2011-05-12",6.513,6.6358,6.3855,6.6098,306462.0],["2011-05-13",6.5933,6.6806,6.539,6.6735,429517.0],["2011-05-16",6.6594,6.716,6.513,6.5862,317435.0],["2011-05-17",6.598,6.8695,6.598,6.8482,444801.0],["2011-05-18",6.8765,6.945,6.8529,6.8978,290394.0],["2011-05-19",6.9332,6.9615,6.8506,6.9025,319395.0],["2011-05-20",6.8695,6.9615,6.8482,6.9049,250029.0],["2011-05-23",6.8057,6.886,6.7986,6.8458,235137.0],["2011-05-24",6.8695,6.9332,6.834,6.9049,329192.0],["2011-05-25",6.9237,7.0017,6.8836,6.9049,282165.0],["2011-05-26",6.8647,6.9544,6.8647,6.9167,229651.0],["2011-05-27",6.9214,7.0135,6.8718,6.9025,251205.0],["2011-05-31",6.9379,7.0772,6.8931,7.0583,550613.0],["2011-06-01",7.0607,7.0725,6.8529,6.9049,506721.0],["2011-06-02",6.9214,6.9969,6.8742,6.9072,134812.0],["2011-06-03",6.8482,6.9025,6.7892,6.8364,296665.0],["2011-06-06",6.8577,6.9639,6.8458,6.8883,504761.0],["2011-06-07",6.9167,7.0795,6.8671,6.8931,271192.0],["2011-06-08",6.8647,6.9639,6.8577,6.8836,492221.0],["2011-06-09",6.919,7.089,6.8954,7.0465,286084.0],["2011-06-10",6.9851,7.1669,6.9851,7.0819,484775.0],["2011-06-13",7.0866,7.3463,7.0866,7.3038,523964.0],["2011-06-14",7.3959,7.5068,7.3038,7.4289,491829.0],["2011-06-15",7.4077,7.554,7.3723,7.4313,421679.0],["2011-06-16",7.4407,7.5517,7.3109,7.5068,477329.0],["2011-06-17",7.5375,7.6154,7.4927,7.5894,645060.0],["2011-06-20",7.5918,7.639,7.5281,7.5965,340557.0],["2011-06-21",7.6414,7.691,7.5446,7.6225,330760.0],["2011-06-22",7.6107,7.6555,7.5658,7.6013,280597.0],["2011-06-23",7.547,7.7075,7.5092,7.6319,398166.0],["2011-06-24",7.6249,7.698,7.5422,7.6839,1428067.0],["2011-06-27",7.6603,7.7122,7.5776,7.6296,662303.0],["2011-06-28",7.6308,7.6639,7.5669,7.5787,754791.0],["2011-06-29",7.5787,7.6,7.295,7.321,761453.0],["2011-06-30",7.3304,7.4156,7.1318,7.1862,1384566.0],["2011-07-01",7.1957,7.1957,6.8244,7.0609,1524865.0],["2011-07-05",7.094,7.2879,7.0822,7.2784,806129.0],["2011-07-06",7.243,7.5764,7.243,7.5646,667006.0],["2011-07-07",7.6048,7.7206,7.5504,7.6922,438923.0],["2011-07-08",7.645,7.645,7.3328,7.4558,869224.0],["2011-07-11",7.3659,7.4487,7.2832,7.4392,601559.0],["2011-07-12",7.4014,7.5669,7.4014,7.5125,277854.0],["2011-07-13",7.5433,7.5693,7.3919,7.425,452247.0],["2011-07-14",7.4369,7.5054,7.2453,7.2879,476937.0],["2011-07-15",7.2169,7.4676,6.8102,6.9332,2032370.0],["2011-07-18",7.0018,7.0301,6.8835,6.9781,736763.0],["2011-07-19",7.0325,7.1318,6.971,7.0703,439315.0],["2011-07-20",7.0964,7.2477,6.7866,6.8102,726182.0],["2011-07-21",6.815,6.9379,6.7771,6.8575,552181.0],["2011-07-22",6.8622,6.893,6.6707,6.796,733236.0],["2011-07-25",6.7014,6.8504,6.6778,6.692,388368.0],["2011-07-26",6.7156,6.8008,6.5903,6.7629,474585.0],["2011-07-27",6.744,6.7818,6.5312,6.5359,490653.0],["2011-07-28",6.5761,6.6589,6.4744,6.4863,410314.0],["2011-07-29",6.4579,6.7346,6.3397,6.7156,574127.0],["2011-08-01",6.0252,6.0252,4.6371,5.2235,5091113.0],["2011-08-02",5.1526,5.2235,4.909,5.0627,1501743.0],["2011-08-03",5.0486,5.2637,4.8736,5.2377,787710.0],["2011-08-04",5.233,5.3039,5.032,5.1242,1020104.0],["2011-08-05",5.1597,5.2779,4.8854,5.0036,817102.0],["2011-08-08",4.9138,5.058,4.7672,4.7861,1181957.0],["2011-08-09",4.8712,5.1691,4.6442,5.1408,712074.0],["2011-08-10",5.0533,5.0533,4.7979,4.8759,902927.0],["2011-08-11",4.8972,5.155,4.7979,5.11,758318.0],["2011-08-12",5.1171,5.1739,5.0013,5.0817,495356.0],["2011-08-15",5.1077,5.4151,5.0722,5.3654,896265.0],["2011-08-16",5.337,5.5404,5.2188,5.4482,842183.0],["2011-08-17",5.4647,5.4647,5.2425,5.3323,597249.0],["2011-08-18",5.2425,5.2732,4.9421,5.1124,799467.0],["2011-08-19",5.0438,5.3063,5.0131,5.207,590978.0],["2011-08-22",5.3134,5.4245,5.1289,5.1904,416977.0],["2011-08-23",5.1928,5.4529,5.1337,5.4458,453815.0],["2011-08-24",5.4387,5.5215,5.3205,5.4364,368382.0],["2011-08-25",5.46,5.5238,5.1786,5.2425,253948.0],["2011-08-26",5.2141,5.3985,5.084,5.3678,188110.0],["2011-08-29",5.4151,5.5404,5.0273,5.5286,1103969.0],["2011-08-30",5.486,5.5522,5.4222,5.4931,698358.0],["2011-08-31",5.4978,5.5499,5.3867,5.5144,508288.0],["2011-09-01",5.4836,5.5286,5.2023,5.2566,489477.0],["2011-09-02",5.1762,5.2117,4.9823,5.1195,570600.0],["2011-09-06",4.9705,5.1691,4.9705,5.0935,397774.0],["2011-09-07",5.1479,5.3749,5.0888,5.356,773210.0],["2011-09-08",5.3252,5.4103,5.0675,5.084,457342.0],["2011-09-09",5.0438,5.0438,4.6726,4.8097,834737.0],["2011-09-12",4.7459,4.8452,4.6584,4.8334,576478.0],["2011-09-13",4.8357,4.9752,4.7601,4.9469,605478.0],["2011-09-14",4.9965,5.0202,4.8546,4.909,452639.0],["2011-09-15",4.9327,5.0249,4.8523,5.0178,302151.0],["2011-09-16",5.0438,5.0438,4.8688,4.9611,2071559.0],["2011-09-19",4.8996,5.0533,4.831,4.9918,458126.0],["2011-09-20",5.0036,5.1077,4.954,4.9563,473018.0],["2011-09-21",4.9658,5.0627,4.8523,4.8759,469883.0],["2011-09-22",4.7624,5.0178,4.7553,4.8617,829251.0],["2011-09-23",4.8617,5.1644,4.8381,5.1573,443626.0],["2011-09-26",5.1904,5.3441,4.9942,5.3323,645452.0],["2011-09-27",5.4127,5.7083,5.3229,5.564,592546.0],["2011-09-28",5.5605,5.6079,5.3827,5.4064,551005.0],["2011-09-29",5.4846,5.5534,5.2666,5.4799,263746.0],["2011-09-30",5.423,5.5889,5.3685,5.4775,489085.0],["2011-10-03",5.4349,5.5036,4.9537,4.9608,386409.0],["2011-10-04",4.9561,5.2381,4.8494,5.2358,461261.0],["2011-10-05",5.2287,5.3709,5.186,5.2974,223772.0],["2011-10-06",5.2713,5.3116,5.0699,5.1315,527491.0],["2011-10-07",5.1481,5.2263,5.0153,5.1196,469099.0],["2011-10-10",5.2002,5.3638,5.1931,5.359,230826.0],["2011-10-11",5.2974,5.3922,5.231,5.2879,345652.0],["2011-10-12",5.314,5.3685,5.2713,5.3472,467139.0],["2011-10-13",5.3045,5.4515,5.2974,5.4467,132069.0],["2011-10-14",5.4775,5.6458,5.4704,5.6197,221421.0],["2011-10-17",5.5652,5.5866,5.3211,5.3519,236313.0],["2011-10-18",5.378,5.4941,5.2358,5.4538,332327.0],["2011-10-19",5.4562,5.5937,5.3377,5.3756,174393.0],["2011-10-20",5.3756,5.4064,5.1647,5.2334,324881.0],["2011-10-21",5.3211,5.359,5.2168,5.3306,493788.0],["2011-10-24",5.3258,5.5036,5.3258,5.4846,354665.0],["2011-10-25",5.4775,5.4775,5.2879,5.3164,283732.0],["2011-10-26",5.3898,5.4088,5.2287,5.3401,317043.0],["2011-10-27",5.4965,5.5866,5.3875,5.5723,509464.0],["2011-10-28",5.4444,5.5012,5.2192,5.3851,964846.0],["2011-10-31",5.3164,5.4965,5.1884,5.3946,433436.0],["2011-11-01",5.2216,5.3567,5.1291,5.1599,418152.0],["2011-11-02",5.2524,5.5486,5.2524,5.487,531410.0],["2011-11-03",5.5937,5.8615,5.4704,5.8094,1305795.0],["2011-11-04",5.7667,5.7975,5.551,5.5866,410706.0],["2011-11-07",5.5131,5.5889,5.2737,5.4823,314300.0],["2011-11-08",5.5107,5.7738,5.4894,5.7596,473410.0],["2011-11-09",5.634,5.6814,5.4207,5.4372,406004.0],["2011-11-10",5.5226,5.5795,5.3922,5.5249,304895.0],["2011-11-11",5.5866,5.7809,5.57,5.6814,304111.0],["2011-11-14",5.6672,5.6909,5.5534,5.6245,221813.0],["2011-11-15",5.6055,5.724,5.5818,5.6956,347219.0],["2011-11-16",5.6269,5.7122,5.4278,5.4586,305678.0],["2011-11-17",5.4704,5.551,5.2856,5.3282,206529.0],["2011-11-18",5.3401,5.4965,5.2855,5.4752,226907.0],["2011-11-21",5.3804,5.4491,5.3567,5.3614,224556.0],["2011-11-22",5.3685,5.4989,5.314,5.3827,230434.0],["2011-11-23",5.3187,5.4064,5.3045,5.3804,468707.0],["2011-11-25",5.3353,5.4112,5.167,5.2974,262962.0],["2011-11-28",5.4349,5.4918,5.1339,5.2879,572167.0],["2011-11-29",5.269,5.3258,5.1339,5.2358,186542.0],["2011-11-30",5.4207,5.6245,5.4064,5.6197,534545.0],["2011-12-01",5.5818,5.743,5.5818,5.6292,313124.0],["2011-12-02",5.5107,5.7288,5.4799,5.7098,363287.0],["2011-12-05",5.7477,5.9611,5.7477,5.916,508288.0],["2011-12-06",5.9279,5.9682,5.8212,5.8639,344476.0],["2011-12-07",5.8117,5.9255,5.698,5.8568,319395.0],["2011-12-08",5.8023,5.8283,5.6363,5.6529,348787.0],["2011-12-09",5.6624,5.9492,5.6624,5.8639,247286.0],["2011-12-12",5.807,5.999,5.6861,5.9516,417369.0],["2011-12-13",5.9824,6.0488,5.7454,5.762,321354.0],["2011-12-14",5.7122,5.7738,5.6506,5.724,259043.0],["2011-12-15",5.8046,5.935,5.7833,5.9231,241016.0],["2011-12-16",5.9729,6.0772,5.7833,5.8188,915076.0],["2011-12-19",5.8686,6.0416,5.8331,5.8497,381314.0],["2011-12-20",5.9942,6.0677,5.9516,6.063,309597.0],["2011-12-21",6.063,6.0796,5.9539,6.0796,329192.0],["2011-12-22",6.1033,6.1933,6.0725,6.1293,443234.0],["2011-12-23",6.1293,6.2099,6.1009,6.1199,112474.0],["2011-12-27",6.0796,6.1293,5.9065,5.9421,268840.0],["2011-12-28",5.9468,5.9468,5.7544,5.7592,303327.0],["2011-12-29",5.7877,5.8471,5.5715,5.7687,355449.0],["2011-12-30",5.752,5.8874,5.7378,5.8209,280989.0],["2012-01-03",5.9421,6.0039,5.7568,5.8827,326057.0],["2012-01-04",5.8542,5.8732,5.733,5.8257,236313.0],["2012-01-05",5.8114,5.8708,5.7568,5.8399,163028.0],["2012-01-06",5.8304,5.9659,5.7615,5.8779,265705.0],["2012-01-09",5.916,6.0039,5.7805,5.809,237097.0],["2012-01-10",5.8898,5.9397,5.8162,5.8352,122271.0],["2012-01-11",5.8209,5.9065,5.8114,5.8447,172434.0],["2012-01-12",5.8803,5.8803,5.7877,5.8281,177529.0],["2012-01-13",5.7544,5.8376,5.7045,5.7829,229651.0],["2012-01-17",5.8114,5.9302,5.8114,5.8708,316260.0],["2012-01-18",5.8803,6.0134,5.8114,5.9849,227299.0],["2012-01-19",6.0015,6.0561,5.8637,5.9397,310381.0],["2012-01-20",5.9516,6.0395,5.8661,5.992,139515.0],["2012-01-23",6.0039,6.0395,5.9278,5.9611,148528.0],["2012-01-24",5.9278,6.1393,5.9065,6.1132,226516.0],["2012-01-25",6.1298,6.2058,6.0395,6.1821,197123.0],["2012-01-26",6.1916,6.2628,6.0799,6.0942,183015.0],["2012-01-27",6.0894,6.2557,6.0633,6.2367,203786.0],["2012-01-30",6.1797,6.2082,6.0823,6.1916,161853.0],["2012-01-31",6.2153,6.3531,6.1488,6.2913,234745.0],["2012-02-01",6.3294,6.5717,6.2913,6.5289,228867.0],["2012-02-02",6.4957,6.5479,6.2961,6.4125,297841.0],["2012-02-03",6.4363,6.6691,6.346,6.6501,364463.0],["2012-02-06",6.5931,6.6762,6.5147,6.5289,217502.0],["2012-02-07",6.4814,6.5551,6.4268,6.4505,189677.0],["2012-02-08",6.4458,6.5289,6.3579,6.4268,106987.0],["2012-02-09",6.4363,6.5123,6.3911,6.4149,138339.0],["2012-02-10",6.365,6.4078,6.2913,6.2913,102285.0],["2012-02-13",6.3745,6.3816,6.1322,6.2747,367990.0],["2012-02-14",6.2652,6.3436,6.1678,6.2272,437747.0],["2012-02-15",6.1654,6.3246,6.0965,6.1559,364463.0],["2012-02-16",6.308,6.4648,6.1987,6.4387,414625.0],["2012-02-17",6.4339,6.6335,6.4268,6.6311,328016.0],["2012-02-21",6.6311,6.7713,6.6097,6.7024,293138.0],["2012-02-22",6.6715,6.7784,6.6026,6.6501,340165.0],["2012-02-23",6.6406,6.8307,6.6287,6.8164,261786.0],["2012-02-24",6.8307,7.035,6.8117,6.9566,357801.0],["2012-02-27",6.9043,6.9827,6.8212,6.8877,180664.0],["2012-02-28",7.0635,7.0635,6.7428,6.7855,530234.0],["2012-02-29",6.8093,6.8354,6.4624,6.5123,502018.0],["2012-03-01",6.5693,6.6834,6.4957,6.5194,279421.0],["2012-03-02",6.5266,6.5266,6.2367,6.3412,298624.0],["2012-03-05",6.3531,6.5574,6.3507,6.5242,293530.0],["2012-03-06",6.4719,6.6287,6.4363,6.5741,427166.0],["2012-03-07",6.5955,6.5955,6.479,6.5313,454599.0],["2012-03-08",6.5361,6.5598,6.422,6.4719,246110.0],["2012-03-09",6.46,6.6311,6.4434,6.4981,253164.0],["2012-03-12",6.4814,6.5432,6.4078,6.4268,116001.0],["2012-03-13",6.4553,6.5551,6.4006,6.5313,173218.0],["2012-03-14",6.5194,6.5313,6.4268,6.4695,105028.0],["2012-03-15",6.479,6.479,6.3579,6.4339,109339.0],["2012-03-16",6.4505,6.4648,6.3864,6.4006,300976.0],["2012-03-19",6.4078,6.5717,6.384,6.5076,157150.0],["2012-03-20",6.441,6.4672,6.3674,6.4505,136771.0],["2012-03-21",6.4434,6.5266,6.3626,6.5242,241799.0],["2012-03-22",6.3864,6.4957,6.289,6.346,297841.0],["2012-03-23",6.3721,6.4505,6.3104,6.4505,154799.0],["2012-03-26",6.5337,6.5503,6.4101,6.5289,257475.0],["2012-03-27",6.5171,6.5337,6.3507,6.3626,194380.0],["2012-03-28",6.3793,6.4388,6.3745,6.4364,116001.0],["2012-03-29",6.3769,6.4793,6.2983,6.4507,149704.0],["2012-03-30",6.4745,6.5055,6.3983,6.4674,232002.0],["2012-04-02",6.4436,6.5888,6.4436,6.5484,297841.0],["2012-04-03",6.515,6.565,6.4103,6.4364,181448.0],["2012-04-04",6.3483,6.3864,6.2531,6.3269,176353.0],["2012-04-05",6.3245,6.5031,6.284,6.4079,191637.0],["2012-04-09",6.2769,6.3912,6.2769,6.2936,317435.0],["2012-04-10",6.296,6.296,6.0031,6.1174,304111.0],["2012-04-11",6.1745,6.2269,6.1316,6.2126,190461.0],["2012-04-12",6.2317,6.3055,6.2245,6.2364,129717.0],["2012-04-13",6.2245,6.2245,6.1055,6.1983,193596.0],["2012-04-16",6.2031,6.2936,6.1269,6.2626,127758.0],["2012-04-17",6.2412,6.4293,6.2412,6.3412,293138.0],["2012-04-18",6.3174,6.3412,6.2698,6.3221,106204.0],["2012-04-19",6.3031,6.346,6.1864,6.2626,165772.0],["2012-04-20",6.3412,6.3412,6.1769,6.2293,172826.0],["2012-04-23",6.0983,6.2579,6.0007,6.0769,384841.0],["2012-04-24",6.0959,6.3198,6.0459,6.3174,326057.0],["2012-04-25",6.3602,6.4507,6.2793,6.3221,181056.0],["2012-04-26",6.2888,6.3864,6.2412,6.3412,92879.0],["2012-04-27",6.3364,6.4293,6.2769,6.4031,141082.0],["2012-04-30",6.3745,6.3745,6.2793,6.3602,190853.0],["2012-05-01",6.346,6.5484,6.3341,6.3888,384057.0],["2012-05-02",6.3888,6.5436,6.3888,6.5436,313516.0],["2012-05-03",6.5126,6.5126,6.215,6.3388,247286.0],["2012-05-04",6.3198,6.3412,5.9983,6.0745,325665.0],["2012-05-07",6.0864,6.1697,6.0007,6.115,232786.0],["2012-05-08",6.0483,6.2459,6.0483,6.1936,204961.0],["2012-05-09",6.134,6.1745,6.0102,6.015,229259.0],["2012-05-10",6.0507,6.0626,5.9483,5.9864,125407.0],["2012-05-11",5.9531,5.9864,5.7197,5.7911,279813.0],["2012-05-14",5.7197,5.734,5.603,5.684,364463.0],["2012-05-15",5.6649,5.7864,5.6435,5.7245,132853.0],["2012-05-16",5.7411,5.8221,5.6625,5.7006,340949.0],["2012-05-17",5.7149,5.7649,5.6173,5.7102,290003.0],["2012-05-18",5.6935,5.7435,5.5721,5.6959,450680.0],["2012-05-21",5.6911,5.8173,5.5983,5.8054,329976.0],["2012-05-22",5.784,6.0031,5.784,5.9197,533762.0],["2012-05-23",5.8769,5.9769,5.8173,5.9292,365638.0],["2012-05-24",5.9435,5.9435,5.8007,5.9031,155191.0],["2012-05-25",5.8888,5.9388,5.8292,5.9221,160285.0],["2012-05-29",5.9269,6.0316,5.8459,6.0173,222205.0],["2012-05-30",5.9697,6.0388,5.9173,6.0007,253556.0],["2012-05-31",5.9959,6.0697,5.9411,6.0483,627816.0],["2012-06-01",5.9078,6.0316,5.8983,5.9626,347219.0],["2012-06-04",5.9745,6.1031,5.9745,6.0483,303719.0],["2012-06-05",6.0007,6.1912,6.0007,6.1888,319787.0],["2012-06-06",6.1888,6.4674,6.1388,6.4626,311165.0],["2012-06-07",6.5341,6.546,6.4055,6.4364,348395.0],["2012-06-08",6.4103,6.5269,6.3507,6.4912,212799.0],["2012-06-11",6.5484,6.5484,6.4031,6.4103,296273.0],["2012-06-12",6.4317,6.5126,6.365,6.4936,179096.0],["2012-06-13",6.4722,6.665,6.4722,6.596,342517.0],["2012-06-14",6.5841,6.6889,6.5293,6.646,333895.0],["2012-06-15",6.6603,6.6865,6.6198,6.6246,388368.0],["2012-06-18",6.565,6.6627,6.5269,6.6317,213191.0],["2012-06-19",6.6412,6.6698,6.6174,6.6508,263354.0],["2012-06-20",6.6293,6.6698,6.5865,6.6365,159110.0],["2012-06-21",6.6674,6.6674,6.4126,6.4293,276678.0],["2012-06-22",6.4888,6.7055,6.4388,6.6936,1636163.0],["2012-06-25",6.5626,6.696,6.5269,6.6746,324097.0],["2012-06-26",6.6674,6.7793,6.6365,6.6603,429517.0],["2012-06-27",6.5529,6.708,6.4574,6.6889,455382.0],["2012-06-28",6.6746,6.739,6.6197,6.7176,428342.0],["2012-06-29",6.8512,6.8512,6.6651,6.7462,792412.0],["2012-07-02",6.7462,6.9204,6.7247,6.9204,1410040.0],["2012-07-03",6.9061,6.9204,6.8202,6.856,3146528.0],["2012-07-05",6.8011,6.813,6.7104,6.7772,1073402.0],["2012-07-06",6.6841,6.7533,6.6316,6.6436,1327350.0],["2012-07-09",6.6531,6.7844,6.5624,6.6269,878238.0],["2012-07-10",6.646,6.6627,6.5147,6.5672,1045185.0],["2012-07-11",6.5577,6.5577,6.4336,6.5004,575302.0],["2012-07-12",6.4407,6.5911,6.331,6.4908,435396.0],["2012-07-13",6.4908,6.6364,6.4503,6.6006,168123.0],["2012-07-16",6.6078,6.6746,6.5266,6.6483,189285.0],["2012-07-17",6.6818,6.856,6.6436,6.8106,804953.0],["2012-07-18",6.8011,6.8655,6.751,6.8607,571383.0],["2012-07-19",6.8631,6.8631,6.7557,6.7796,232002.0],["2012-07-20",6.7295,6.7701,6.7104,6.7366,313516.0],["2012-07-23",6.6436,6.7175,6.6006,6.6698,527099.0],["2012-07-24",6.7056,6.7175,6.6316,6.7008,590586.0],["2012-07-25",6.7319,6.8297,6.6818,6.7963,604695.0],["2012-07-26",6.8655,6.8918,6.8178,6.8774,1583257.0],["2012-07-27",6.8798,6.9204,6.8058,6.8416,761845.0],["2012-07-30",6.8226,6.8894,6.7748,6.7915,611749.0],["2012-07-31",6.7557,6.8679,6.6746,6.6937,455774.0],["2012-08-01",6.708,6.7653,6.541,6.5768,839440.0],["2012-08-02",6.9204,6.9777,6.8202,6.8583,1379080.0],["2012-08-03",6.9132,7.085,6.8488,7.0588,934279.0],["2012-08-06",7.0755,7.1423,7.0039,7.0898,908022.0],["2012-08-07",7.1352,7.1352,7.0278,7.054,541599.0],["2012-08-08",7.0111,7.0564,6.961,7.0111,316260.0],["2012-08-09",7.0158,7.0158,6.8846,6.9299,357801.0],["2012-08-10",6.9323,6.9323,6.856,6.8774,161853.0],["2012-08-13",6.8631,6.9061,6.7724,6.8321,351922.0],["2012-08-14",6.8607,6.8679,6.7176,6.8464,430693.0],["2012-08-15",6.8178,6.9466,6.7868,6.8798,215542.0],["2012-08-16",6.8941,6.9204,6.8082,6.9204,173610.0],["2012-08-17",6.9037,6.9323,6.8774,6.9037,261786.0],["2012-08-20",6.9085,6.9657,6.8655,6.9538,119920.0],["2012-08-21",6.9657,7.1375,6.9562,7.1089,274719.0],["2012-08-22",7.1161,7.1375,6.9395,6.961,266097.0],["2012-08-23",6.9586,6.9991,6.7844,6.813,166164.0],["2012-08-24",6.7939,6.98,6.7557,6.9681,292746.0],["2012-08-27",7.0015,7.0827,6.961,7.0135,101501.0],["2012-08-28",6.9991,7.0731,6.6627,6.9705,152055.0],["2012-08-29",7.0039,7.0803,6.9968,7.054,104244.0],["2012-08-30",7.0373,7.0803,6.9657,7.0564,92487.0],["2012-08-31",7.1113,7.1113,6.9872,7.0254,125798.0],["2012-09-04",7.0397,7.1543,6.992,7.1041,404436.0],["2012-09-05",7.1089,7.159,6.6627,7.1471,543951.0],["2012-09-06",7.159,7.19,7.1185,7.1877,264529.0],["2012-09-07",7.1877,7.1996,7.066,7.085,195948.0],["2012-09-10",7.0707,7.1543,7.0182,7.1471,286084.0],["2012-09-11",7.1352,7.159,7.0373,7.128,171258.0],["2012-09-12",7.128,7.171,7.0779,7.171,123055.0],["2012-09-13",7.1638,7.2783,7.1304,7.2521,231610.0],["2012-09-14",7.2783,7.2783,7.1375,7.159,235529.0],["2012-09-17",7.1399,7.1686,6.6651,7.1495,311949.0],["2012-09-18",7.1519,7.159,7.0779,7.1471,333503.0],["2012-09-19",7.1447,7.159,7.0254,7.159,280989.0],["2012-09-20",7.1137,7.1781,7.1137,7.159,253948.0],["2012-09-21",7.171,7.2091,7.1256,7.1614,1088294.0],["2012-09-24",7.1352,7.276,7.0779,7.1733,209272.0],["2012-09-25",7.1948,7.3237,7.1519,7.159,304503.0],["2012-09-26",7.159,7.2284,7.1208,7.1614,230434.0],["2012-09-27",7.1758,7.2666,7.1423,7.2451,220637.0],["2012-09-28",7.1997,7.3551,7.1853,7.3192,212799.0],["2012-10-01",7.3551,7.4627,7.3551,7.4149,197515.0],["2012-10-02",7.446,7.4723,7.3599,7.3934,205353.0],["2012-10-03",7.4173,7.4627,7.3216,7.3431,185367.0],["2012-10-04",7.379,7.379,7.2834,7.3288,276286.0],["2012-10-05",7.3766,7.4579,7.324,7.3718,167339.0],["2012-10-08",7.3312,7.3838,7.2929,7.3336,145785.0],["2012-10-09",7.3623,7.3671,7.2642,7.2905,303327.0],["2012-10-10",7.3216,7.3814,7.2547,7.3216,101893.0],["2012-10-11",7.3503,7.4531,7.269,7.3192,329584.0],["2012-10-12",7.336,7.3766,7.2427,7.3312,230043.0],["2012-10-15",7.3168,7.3766,7.2786,7.3336,306070.0],["2012-10-16",7.3671,7.3671,7.1112,7.1949,489869.0],["2012-10-17",7.2116,7.2379,7.1136,7.2379,295489.0],["2012-10-18",7.2499,7.3671,7.0036,7.0443,325273.0],["2012-10-19",7.0084,7.0634,6.963,7.0203,249637.0],["2012-10-22",6.994,7.1471,6.9701,7.1375,145785.0],["2012-10-23",7.0945,7.1758,7.0514,7.1638,288827.0],["2012-10-24",7.1662,7.2977,7.0753,7.1471,250813.0],["2012-10-25",7.1662,7.2236,7.0251,7.0897,237489.0],["2012-10-26",7.0682,7.1016,6.9916,7.0538,129717.0],["2012-10-31",7.0371,7.0371,6.9295,6.9725,204961.0],["2012-11-01",6.9677,7.1519,6.8601,7.1255,432261.0],["2012-11-02",7.1471,7.1471,6.8649,6.9247,286476.0],["2012-11-05",6.9582,7.0156,6.9056,6.9677,193596.0],["2012-11-06",7.0251,7.0419,6.8458,6.951,171650.0],["2012-11-07",6.9056,6.9821,6.731,6.829,225732.0],["2012-11-08",6.8458,6.8721,6.578,6.5923,311949.0],["2012-11-09",6.5349,6.6019,6.4441,6.5134,226907.0],["2012-11-12",6.5158,6.6115,6.2528,6.5875,199867.0],["2012-11-13",6.5756,6.6019,6.0639,6.5302,159501.0],["2012-11-14",6.5278,6.6928,6.4656,6.4991,293530.0],["2012-11-15",6.4799,6.5373,6.3939,6.4489,203786.0],["2012-11-16",6.4202,6.4202,6.2002,6.2671,354665.0],["2012-11-19",6.315,6.468,6.2337,6.468,211232.0],["2012-11-20",6.4393,6.4393,6.3484,6.4082,62703.0],["2012-11-21",6.4273,6.4273,6.3365,6.4202,82298.0],["2012-11-23",6.413,6.4249,6.3508,6.3604,150096.0],["2012-11-26",6.3628,6.3986,6.1834,6.2169,451464.0],["2012-11-27",6.2337,6.3006,6.095,6.1165,421679.0],["2012-11-28",6.0782,6.0974,5.9706,6.0926,195556.0],["2012-11-29",6.0998,6.2121,6.083,6.1978,375828.0],["2012-11-30",6.1978,6.1978,6.1213,6.1667,368382.0],["2012-12-03",6.2026,6.303,6.1811,6.2504,262962.0],["2012-12-04",6.2361,6.2361,6.1165,6.1404,223772.0],["2012-12-05",6.1811,6.4465,6.1548,6.3939,553748.0],["2012-12-06",6.4106,6.5373,6.3173,6.3628,326057.0],["2012-12-07",6.3556,6.4465,6.2839,6.3413,149704.0],["2012-12-10",6.3652,6.4178,6.2767,6.3293,559627.0],["2012-12-11",6.3413,6.4321,6.3102,6.3747,213975.0],["2012-12-12",6.37,6.4584,6.3269,6.3891,311165.0],["2012-12-13",6.3831,6.443,6.304,6.4262,366814.0],["2012-12-14",6.4238,6.455,6.3879,6.4262,331544.0],["2012-12-17",6.4286,6.4718,6.3879,6.4694,185758.0],["2012-12-18",6.4718,6.6515,6.4071,6.5844,261786.0],["2012-12-19",6.5796,6.6539,6.5437,6.6252,123055.0],["2012-12-20",6.6036,6.7666,6.5677,6.6803,265313.0],["2012-12-21",6.733,6.733,6.5868,6.7067,1377120.0],["2012-12-24",6.6372,6.7163,6.2201,6.7163,110906.0],["2012-12-26",6.7139,6.8121,6.6827,6.7283,280989.0],["2012-12-27",6.745,6.7594,6.6276,6.7163,223380.0],["2012-12-28",6.6899,6.7546,6.606,6.6156,154015.0],["2012-12-31",6.5772,6.6444,6.4694,6.5077,402868.0],["2013-01-02",6.6515,6.8097,6.6348,6.7522,288827.0],["2013-01-03",6.7402,6.8145,6.63,6.6659,154015.0],["2013-01-04",6.7019,6.7019,6.6012,6.6492,181839.0],["2013-01-07",6.618,6.7211,6.6012,6.7187,85825.0],["2013-01-08",6.6947,6.8169,6.6923,6.7354,176353.0],["2013-01-09",6.7546,6.8481,6.7019,6.8097,125407.0],["2013-01-10",6.8361,6.8361,6.6995,6.7906,77987.0],["2013-01-11",6.8145,6.8649,6.7618,6.7858,106987.0],["2013-01-14",6.7642,6.8553,6.6971,6.7091,60744.0],["2013-01-15",6.6875,6.7546,6.6252,6.7067,128150.0],["2013-01-16",6.6923,6.7115,6.6396,6.6899,210840.0],["2013-01-17",6.7211,6.8793,6.6731,6.793,306070.0],["2013-01-18",6.7738,6.8793,6.7642,6.8673,160677.0],["2013-01-22",6.8457,6.9104,6.805,6.9104,179096.0],["2013-01-23",6.9224,6.9224,6.8265,6.8673,168515.0],["2013-01-24",6.8601,6.9008,6.805,6.8121,371909.0],["2013-01-25",6.8313,6.8745,6.7474,6.8529,303327.0],["2013-01-28",6.8721,7.0039,6.8529,6.9703,496531.0],["2013-01-29",6.9464,6.9464,6.8529,6.8912,338990.0],["2013-01-30",6.8769,6.8769,6.7618,6.8121,160677.0],["2013-01-31",6.8169,6.8721,6.7043,6.8457,379355.0],["2013-02-01",6.8553,6.9488,6.7834,6.92,406396.0],["2013-02-04",6.8745,6.8912,6.8337,6.8817,368382.0],["2013-02-05",6.9224,7.0207,6.8793,6.9632,211624.0],["2013-02-06",6.9368,6.9967,6.8841,6.9823,132069.0],["2013-02-07",6.9679,7.0806,6.8912,7.0111,249637.0],["2013-02-08",7.0039,7.1885,7.0039,7.0686,183407.0],["2013-02-11",7.071,7.1573,7.0159,7.119,195164.0],["2013-02-12",7.1453,7.1453,7.0039,7.0375,393071.0],["2013-02-13",6.9727,7.1046,6.9272,7.047,301759.0],["2013-02-14",7.1309,7.4354,7.0087,7.258,728142.0],["2013-02-15",7.3011,7.4593,7.1765,7.4138,330368.0],["2013-02-19",7.4282,7.6607,7.3658,7.6583,745777.0],["2013-02-20",7.6439,7.711,7.6247,7.6463,529451.0],["2013-02-21",7.6463,7.8476,7.5959,7.8165,369165.0],["2013-02-22",7.8788,8.013,7.8069,7.8524,617627.0],["2013-02-25",7.8572,7.9099,7.6151,7.6391,694831.0],["2013-02-26",7.7014,7.8069,7.6271,7.687,513775.0],["2013-02-27",7.6942,7.7613,7.6175,7.6774,280597.0],["2013-02-28",7.6703,7.6703,7.4617,7.5073,401301.0],["2013-03-01",7.4593,7.6607,7.3946,7.6199,315084.0],["2013-03-04",7.5888,7.6079,7.4066,7.5168,387976.0],["2013-03-05",7.5504,7.7853,7.548,7.7326,299800.0],["2013-03-06",7.7278,7.7781,7.6511,7.6822,93271.0],["2013-03-07",7.6679,7.7302,7.6607,7.687,119136.0],["2013-03-08",7.7494,7.7494,7.6175,7.687,117569.0],["2013-03-11",7.6391,7.6966,7.5983,7.6439,141866.0],["2013-03-12",7.735,7.8668,7.6151,7.7613,271192.0],["2013-03-13",7.7398,7.85,7.7398,7.7829,126582.0],["2013-03-14",7.8356,7.9076,7.7829,7.874,119920.0],["2013-03-15",7.8884,7.8884,7.7781,7.8356,322530.0],["2013-03-18",7.7805,7.8093,7.6894,7.711,107771.0],["2013-03-19",7.7038,7.8668,7.6966,7.8596,263746.0],["2013-03-20",7.9171,8.0058,7.6966,7.7422,169299.0],["2013-03-21",7.6798,7.7446,7.5648,7.6415,166556.0],["2013-03-22",7.6846,7.6846,7.6223,7.6583,139515.0],["2013-03-25",7.699,7.7733,7.6247,7.7517,160677.0],["2013-03-26",7.8058,7.9715,7.7337,7.9619,260219.0],["2013-03-27",7.8706,8.082,7.861,8.0244,408747.0],["2013-03-28",8.0532,8.094,7.9403,8.022,274327.0],["2013-04-01",8.0051,8.0508,7.801,8.0484,374260.0],["2013-04-02",8.1012,8.1228,7.9235,7.9739,264137.0],["2013-04-03",7.9211,7.9667,7.7938,7.8754,276286.0],["2013-04-04",7.9091,8.0171,7.8394,8.0075,176353.0],["2013-04-05",7.8899,8.0748,7.8899,7.9883,284124.0],["2013-04-08",8.0316,8.0316,7.9043,7.9931,91312.0],["2013-04-09",8.0003,8.0388,7.8947,7.9739,302151.0],["2013-04-10",7.9667,8.2093,7.9307,8.1781,248070.0],["2013-04-11",8.2333,8.3606,8.2213,8.2405,205353.0],["2013-04-12",8.2237,8.6152,8.0964,8.5551,499275.0],["2013-04-15",8.5263,8.5359,8.1084,8.1348,357801.0],["2013-04-16",8.1829,8.387,8.0892,8.3654,235137.0],["2013-04-17",8.2861,8.315,7.9979,8.2021,350354.0],["2013-04-18",8.2117,8.3078,8.0027,8.2141,278638.0],["2013-04-19",8.2141,8.4182,7.5824,8.3918,204569.0],["2013-04-22",8.3894,8.3894,8.0412,8.3222,190853.0],["2013-04-23",8.3222,8.3294,8.1733,8.2405,194380.0],["2013-04-24",8.2261,8.3006,8.1709,8.2621,319787.0],["2013-04-25",8.2525,8.3198,8.2045,8.2958,302543.0],["2013-04-26",8.2958,8.315,8.1853,8.2597,198299.0],["2013-04-29",8.2669,8.363,8.2621,8.315,151664.0],["2013-04-30",8.3342,8.4327,8.2789,8.375,149312.0],["2013-05-01",8.3774,8.3894,7.9715,7.9931,291178.0],["2013-05-02",8.0075,8.1492,7.8971,7.9307,295097.0],["2013-05-03",8.0436,8.1925,7.9571,8.0772,301368.0],["2013-05-06",8.0988,8.118,7.9595,7.9859,221813.0],["2013-05-07",8.0195,8.0724,7.9523,8.0628,146569.0],["2013-05-08",8.07,8.3006,8.0003,8.2669,274327.0],["2013-05-09",8.2333,8.3366,8.1613,8.2357,121096.0],["2013-05-10",8.2189,8.4351,8.1468,8.3918,157934.0],["2013-05-13",8.3414,8.3414,8.0748,8.1348,179880.0],["2013-05-14",8.1156,8.4182,8.1132,8.3798,371125.0],["2013-05-15",8.3366,8.5696,8.3222,8.5383,299800.0],["2013-05-16",8.5239,8.6944,8.4903,8.6176,318611.0],["2013-05-17",8.68,8.8458,8.68,8.8121,300976.0],["2013-05-20",8.8169,8.8314,8.6488,8.7281,299408.0],["2013-05-21",8.7041,8.8842,8.7041,8.7617,194772.0],["2013-05-22",8.7425,8.841,8.4687,8.5672,223772.0],["2013-05-23",8.4879,8.7089,8.4879,8.6993,222597.0],["2013-05-24",8.6848,8.8169,8.6464,8.7977,84649.0],["2013-05-28",8.8554,9.146,8.7665,8.9971,279030.0],["2013-05-29",8.9298,8.961,8.6776,8.8193,183799.0],["2013-05-30",8.8097,8.877,8.644,8.7473,195556.0],["2013-05-31",8.6824,8.8458,8.632,8.6632,188110.0],["2013-06-03",8.6248,8.8145,8.5335,8.644,540424.0],["2013-06-04",8.6464,8.9827,8.4927,8.6608,827683.0],["2013-06-05",8.6776,8.7161,8.4735,8.4903,205745.0],["2013-06-06",8.5191,8.6104,8.5167,8.6008,393071.0],["2013-06-07",8.6632,8.7329,8.6176,8.6272,134812.0],["2013-06-10",8.6824,8.7041,8.608,8.68,165772.0],["2013-06-11",8.596,8.6704,8.5503,8.6008,180664.0],["2013-06-12",8.6032,8.6896,8.5455,8.5792,115609.0],["2013-06-13",8.5984,8.6272,8.4663,8.6128,288827.0],["2013-06-14",8.6296,8.656,8.4999,8.5263,273935.0],["2013-06-17",8.6104,8.6656,8.5768,8.6608,353098.0],["2013-06-18",8.6945,8.8602,8.6584,8.8025,425207.0],["2013-06-19",8.7761,8.8482,8.6416,8.644,213191.0],["2013-06-20",8.5311,8.6296,8.5023,8.5503,220637.0],["2013-06-21",8.5768,8.644,8.5191,8.5431,462045.0],["2013-06-24",8.5071,8.5984,8.4206,8.4278,286867.0],["2013-06-25",8.4855,8.4999,8.411,8.4615,201042.0],["2013-06-26",8.4964,8.5349,8.3592,8.4579,178704.0],["2013-06-27",8.5228,8.7707,8.4627,8.6504,292746.0],["2013-06-28",8.6095,8.6311,8.4723,8.4747,1555041.0],["2013-07-01",8.5084,8.7418,8.4795,8.6046,282948.0],["2013-07-02",8.6263,8.6889,8.5734,8.6359,325273.0],["2013-07-03",8.5782,8.66,8.5349,8.571,105420.0],["2013-07-05",8.7057,8.7057,8.5782,8.6383,284516.0],["2013-07-08",8.66,8.7153,8.595,8.6215,291570.0],["2013-07-09",8.6816,8.9535,8.6816,8.8573,400517.0],["2013-07-10",8.826,8.9247,8.7611,8.8068,409923.0],["2013-07-11",8.8669,9.134,8.838,9.11,249637.0],["2013-07-12",9.1436,9.3145,9.1436,9.2062,196340.0],["2013-07-15",9.2567,9.3915,9.2567,9.2904,170866.0],["2013-07-16",9.288,9.3843,9.2784,9.3385,166947.0],["2013-07-17",9.377,9.43,9.2664,9.288,95622.0],["2013-07-18",9.3337,9.4276,9.2784,9.4059,117177.0],["2013-07-19",9.4011,9.4011,9.2182,9.3265,186542.0],["2013-07-22",9.276,9.4252,9.276,9.4011,158326.0],["2013-07-23",9.3987,9.4059,9.3,9.3482,184975.0],["2013-07-24",9.3843,9.4276,9.2495,9.3049,159893.0],["2013-07-25",9.2615,9.341,9.2255,9.3241,420504.0],["2013-07-26",9.2375,9.2447,9.1075,9.1918,117569.0],["2013-07-29",9.1412,9.3169,8.9656,9.2158,199475.0],["2013-07-30",9.2255,9.3289,9.0691,9.2615,151664.0],["2013-07-31",9.264,9.3385,9.1629,9.2014,404044.0],["2013-08-01",9.2375,9.4107,9.1749,9.3434,189677.0],["2013-08-02",9.3434,9.5359,9.3145,9.3578,224164.0],["2013-08-05",9.3241,9.5359,9.3241,9.5286,158718.0],["2013-08-06",9.4757,9.5286,9.0233,9.3939,325273.0],["2013-08-07",9.3843,9.4372,9.2351,9.2784,508680.0],["2013-08-08",9.3434,9.3434,8.9175,9.0281,540032.0],["2013-08-09",9.033,9.1821,8.9439,9.0787,380139.0],["2013-08-12",9.0594,9.1821,8.9969,9.1436,353098.0],["2013-08-13",9.1364,9.2736,9.1027,9.2134,208096.0],["2013-08-14",9.187,9.2615,9.1845,9.2134,182623.0],["2013-08-15",9.1124,9.1942,9.0426,9.1605,465964.0],["2013-08-16",9.1436,9.1797,9.1075,9.1533,193988.0],["2013-08-19",9.1075,9.2158,9.1075,9.146,189285.0],["2013-08-20",9.1605,9.3482,9.146,9.3073,338990.0],["2013-08-21",9.2495,9.353,9.1797,9.2038,215151.0],["2013-08-22",9.2014,9.3073,9.1894,9.2615,271975.0],["2013-08-23",9.2615,9.3434,9.2351,9.3193,150096.0],["2013-08-26",9.3145,9.4396,9.2808,9.3241,296665.0],["2013-08-27",9.2399,9.3843,9.2399,9.3241,364855.0],["2013-08-28",9.3,9.3578,9.3,9.3265,241016.0],["2013-08-29",9.2808,9.4853,9.2808,9.4589,159501.0],["2013-08-30",9.4204,9.4805,9.2038,9.3,320570.0],["2013-09-03",9.3939,9.4805,9.2158,9.4685,271584.0],["2013-09-04",9.3337,9.4444,9.3337,9.4011,278246.0],["2013-09-05",9.3819,9.4589,9.2904,9.365,246894.0],["2013-09-06",9.4228,9.4613,9.2952,9.4324,262962.0],["2013-09-09",9.4781,9.4974,9.3939,9.4565,186542.0],["2013-09-10",9.4829,9.6249,9.3698,9.6056,253164.0],["2013-09-11",9.608,9.6923,9.5575,9.6249,157150.0],["2013-09-12",9.596,9.6249,9.4757,9.5744,246110.0],["2013-09-13",9.6249,9.7043,9.5334,9.6249,141866.0],["2013-09-16",9.5094,9.7452,9.5094,9.6658,212407.0],["2013-09-17",9.6658,9.9666,9.6104,9.9473,240232.0],["2013-09-18",9.9473,9.9473,9.6995,9.8631,217110.0],["2013-09-19",9.9184,9.9401,9.8559,9.9377,120312.0],["2013-09-20",9.9449,10.0652,9.8487,9.9738,1026766.0],["2013-09-23",9.9738,10.1687,9.839,10.147,162637.0],["2013-09-24",10.1398,10.1663,9.9473,9.993,183015.0],["2013-09-25",9.993,10.0604,9.9569,10.0147,458126.0],["2013-09-26",10.0352,10.0352,9.8761,9.9966,456166.0],["2013-09-27",9.9074,9.9942,9.9074,9.9581,162637.0],["2013-09-30",9.8496,9.9532,9.6833,9.9074,549045.0],["2013-10-01",9.8713,10.1027,9.799,10.0472,346436.0],["2013-10-02",9.9629,10.052,9.8641,10.0279,127758.0],["2013-10-03",9.9797,10.0376,9.8568,10.0038,117177.0],["2013-10-04",9.9725,10.228,9.9581,10.1292,189285.0],["2013-10-07",10.0545,10.1027,9.9653,10.0207,91312.0],["2013-10-08",9.9846,10.0496,9.8713,9.9002,415017.0],["2013-10-09",9.9074,10.0328,9.8135,9.9846,250029.0],["2013-10-10",10.0858,10.0858,9.9436,10.0014,396990.0],["2013-10-11",9.9942,10.0376,9.9846,10.0135,309989.0],["2013-10-14",9.9605,10.1918,9.8641,10.1918,181839.0],["2013-10-15",10.1268,10.2087,10.0665,10.1002,108163.0],["2013-10-16",10.1412,10.2882,10.0279,10.2689,118352.0],["2013-10-17",10.2497,10.5871,10.2256,10.575,198691.0],["2013-10-18",10.6762,10.8353,10.5099,10.563,286084.0],["2013-10-21",10.5389,10.6039,10.4232,10.4666,166556.0],["2013-10-22",10.4184,10.5461,10.3678,10.4569,99933.0],["2013-10-23",10.3051,10.4087,10.1243,10.2665,246894.0],["2013-10-24",10.2665,10.2665,10.1292,10.1774,179488.0],["2013-10-25",10.228,10.2424,9.5435,10.2232,170083.0],["2013-10-28",10.2063,10.3244,10.1509,10.2665,144218.0],["2013-10-29",10.3437,10.4714,10.0352,10.1533,319787.0],["2013-10-30",10.1268,10.2762,10.0328,10.1846,175569.0],["2013-10-31",10.1605,10.3943,10.1605,10.2617,265313.0],["2013-11-01",10.228,10.2617,10.0304,10.0761,347611.0],["2013-11-04",10.1436,10.3629,9.6496,10.3171,239840.0],["2013-11-05",10.2352,10.3364,10.1002,10.2882,176745.0],["2013-11-06",10.2762,10.2762,10.0834,10.1629,125015.0],["2013-11-07",10.2448,10.2448,9.999,10.0328,161069.0],["2013-11-08",9.9219,10.9293,9.8327,10.5124,799467.0],["2013-11-11",10.5726,10.5726,10.2063,10.2183,416977.0],["2013-11-12",10.1629,10.3557,10.0737,10.2665,212407.0],["2013-11-13",10.2328,10.3461,10.1653,10.2497,192813.0],["2013-11-14",10.2738,10.3171,10.1942,10.2424,144609.0],["2013-11-15",10.2183,10.2738,10.1123,10.1557,388368.0],["2013-11-18",10.2087,10.2593,10.1243,10.2087,268840.0],["2013-11-19",10.2328,10.2786,10.0279,10.1509,297449.0],["2013-11-20",10.1629,10.3099,10.1509,10.2352,160285.0],["2013-11-21",10.2786,10.4593,10.2424,10.3967,286476.0],["2013-11-22",10.4304,10.5148,10.2641,10.4497,243367.0],["2013-11-25",10.4714,10.5654,10.2955,10.3726,170866.0],["2013-11-26",10.3702,10.8425,10.3147,10.7172,275894.0],["2013-11-27",10.7509,10.8449,10.7124,10.8353,189285.0],["2013-11-29",10.8594,10.9341,10.7991,10.8859,168515.0],["2013-12-02",10.9148,11.1631,10.8353,11.1076,554532.0],["2013-12-03",11.1221,11.1799,10.9341,11.0257,826116.0],["2013-12-04",10.9558,10.9558,10.71,10.7895,692871.0],["2013-12-05",10.8088,10.8449,10.7895,10.8329,91704.0],["2013-12-06",10.8642,10.9076,10.7775,10.804,294705.0],["2013-12-09",10.8449,10.9124,10.6256,10.7365,416585.0],["2013-12-10",10.6039,10.7943,10.6039,10.6883,444801.0],["2013-12-11",10.722,10.7943,10.722,10.7485,390328.0],["2013-12-12",10.7268,10.8642,10.6835,10.8088,436571.0],["2013-12-13",10.8305,10.8955,10.7172,10.7244,387585.0],["2013-12-16",10.7293,10.8907,10.71,10.8618,285300.0],["2013-12-17",10.8931,10.8931,10.5774,10.6184,414233.0],["2013-12-18",10.6594,10.7967,10.5051,10.6184,399341.0],["2013-12-19",10.6521,10.7052,10.5075,10.5919,351530.0],["2013-12-20",10.6039,10.869,10.5798,10.7847,995414.0],["2013-12-23",10.8449,10.9654,10.8232,10.9534,563937.0],["2013-12-24",10.9751,11.0401,10.9365,11.0016,602735.0],["2013-12-26",11.0112,11.0281,10.8522,10.9148,258259.0],["2013-12-27",10.9269,11.0524,10.7966,10.8955,520045.0],["2013-12-30",10.8593,10.8593,10.7314,10.7772,368382.0],["2013-12-31",10.8014,10.8714,10.6397,10.6855,444801.0],["2014-01-02",10.6903,10.7893,10.5986,10.729,338598.0],["2014-01-03",10.7265,10.8979,10.6759,10.8424,436571.0],["2014-01-06",10.8497,10.869,10.6276,10.6662,304503.0],["2014-01-07",10.6662,10.9269,10.6397,10.7965,511815.0],["2014-01-08",10.7314,10.8521,10.6831,10.7797,487910.0],["2014-01-09",10.7893,10.9221,10.7555,10.8762,308814.0],["2014-01-10",10.8955,10.8955,10.7869,10.8593,171650.0],["2014-01-13",10.8617,10.9365,10.6662,10.7965,384449.0],["2014-01-14",10.8665,10.8738,10.7941,10.8183,295881.0],["2014-01-15",10.811,10.8834,10.7193,10.7917,218678.0],["2014-01-16",10.7869,10.9776,10.7338,10.7941,221029.0],["2014-01-17",10.7459,10.8859,10.6807,10.7121,210448.0],["2014-01-21",10.7338,10.7821,10.6228,10.6541,167339.0],["2014-01-22",10.6952,10.7362,10.5214,10.5866,247678.0],["2014-01-23",10.5552,10.659,10.49,10.5793,386017.0],["2014-01-24",10.4997,10.6131,10.2583,10.3645,240624.0],["2014-01-27",10.3355,10.4345,10.1955,10.2148,259827.0],["2014-01-28",10.2076,10.3428,10.2076,10.3259,259435.0],["2014-01-29",10.2535,10.3307,9.7273,10.1811,304503.0],["2014-01-30",10.2414,10.3404,10.1545,10.21,294313.0],["2014-01-31",10.0628,10.2824,10.0097,10.1183,463220.0],["2014-02-03",10.0604,10.0604,9.7007,9.8214,487518.0],["2014-02-04",9.8311,9.8311,9.6187,9.6959,263746.0],["2014-02-05",9.6524,9.6524,9.4014,9.4859,375044.0],["2014-02-06",9.4642,9.5294,9.3363,9.4328,395422.0],["2014-02-07",9.4352,9.4376,9.2928,9.329,317043.0],["2014-02-10",9.3145,9.428,9.2204,9.37,296665.0],["2014-02-11",9.399,9.6138,9.3749,9.5897,566681.0],["2014-02-12",9.6404,9.708,9.5028,9.5631,209664.0],["2014-02-13",9.5607,9.8311,9.5583,9.7538,407571.0],["2014-02-14",9.7538,9.7538,9.2783,9.4714,682290.0],["2014-02-18",9.4642,9.5342,9.2735,9.2904,612924.0],["2014-02-19",9.2928,9.4859,9.2928,9.3483,426382.0],["2014-02-20",9.3773,9.4521,9.3387,9.4111,174002.0],["2014-02-21",9.3821,9.4521,9.2397,9.2469,595289.0],["2014-02-24",9.2566,9.5076,9.2566,9.4738,413842.0],["2014-02-25",9.498,9.568,9.2687,9.3459,356625.0],["2014-02-26",9.3242,9.4762,9.259,9.4738,290394.0],["2014-02-27",9.4738,9.5583,9.4594,9.5583,195948.0],["2014-02-28",9.5921,9.6211,9.5076,9.5583,268448.0],["2014-03-03",9.4931,9.6235,9.4714,9.6042,309989.0],["2014-03-04",9.679,10.1593,9.6718,10.0193,598424.0],["2014-03-05",9.9807,10.1569,9.959,10.1424,378179.0],["2014-03-06",10.1376,10.2414,10.0652,10.1883,382882.0],["2014-03-07",10.2679,10.3645,10.1376,10.1786,242975.0],["2014-03-10",10.1135,10.2583,10.0773,10.2535,266097.0],["2014-03-11",10.2945,10.3886,10.0676,10.1183,218678.0],["2014-03-12",10.099,10.1304,9.9349,10.0121,224948.0],["2014-03-13",10.0435,10.0435,9.7562,9.7924,262962.0],["2014-03-14",9.7611,9.9131,9.7611,9.86,235921.0],["2014-03-17",9.918,10.0049,9.9059,9.988,184583.0],["2014-03-18",10.0121,10.2366,9.9807,10.2342,306462.0],["2014-03-19",10.2245,10.2897,10.1786,10.2631,218286.0],["2014-03-20",10.28,10.3983,10.28,10.3814,223380.0],["2014-03-21",10.4514,10.7024,10.4514,10.6348,962103.0],["2014-03-24",10.6228,10.8786,10.3766,10.4441,222597.0],["2014-03-25",10.4997,10.4997,10.2945,10.3597,224948.0],["2014-03-26",10.3862,10.4345,10.3186,10.3307,288827.0],["2014-03-27",10.3718,10.4709,10.3525,10.4564,385233.0],["2014-03-28",10.4564,10.6232,10.425,10.4733,280989.0],["2014-03-31",10.5531,10.5749,10.4274,10.5507,331152.0],["2014-04-01",10.5169,10.6692,10.5169,10.6498,306070.0],["2014-04-02",10.6764,10.7901,10.6547,10.6982,474585.0],["2014-04-03",10.7054,10.7054,10.5459,10.6136,291178.0],["2014-04-04",10.6934,10.6934,10.3089,10.3742,281381.0],["2014-04-07",10.3573,10.4395,10.2582,10.396,471058.0],["2014-04-08",10.396,10.5773,10.3573,10.4564,261002.0],["2014-04-09",10.5096,10.5096,10.2703,10.4637,383274.0],["2014-04-10",10.4468,10.5241,10.2703,10.321,703452.0],["2014-04-11",10.2292,10.3766,10.176,10.234,271584.0],["2014-04-14",10.3283,10.3887,10.205,10.2678,200650.0],["2014-04-15",10.2775,10.396,10.1929,10.3041,343300.0],["2014-04-16",10.3694,10.3694,10.1615,10.1808,302935.0],["2014-04-17",10.1808,10.3331,10.1542,10.2485,166164.0],["2014-04-21",10.2944,10.3307,10.2364,10.3114,136380.0],["2014-04-22",10.3331,10.4999,10.2993,10.4637,572167.0],["2014-04-23",10.4661,10.5144,10.3936,10.4056,213191.0],["2014-04-24",10.4564,10.5628,10.3549,10.5386,286084.0],["2014-04-25",10.4661,10.587,10.4419,10.5507,384841.0],["2014-04-28",10.6232,10.6353,10.3621,10.512,203786.0],["2014-04-29",10.512,10.6112,10.2267,10.2437,406396.0],["2014-04-30",10.2606,10.4081,10.0817,10.2751,396990.0],["2014-05-01",10.2026,10.2195,9.9801,10.13,478504.0],["2014-05-02",10.205,10.205,9.6804,10.0551,255124.0],["2014-05-05",9.9681,10.0599,9.8641,9.9801,253556.0],["2014-05-06",9.9463,10.0309,9.8109,9.8133,329192.0],["2014-05-07",9.8351,9.9874,9.7142,9.9681,271192.0],["2014-05-08",10.0212,10.043,9.7746,9.8061,224948.0],["2014-05-09",9.6634,10.0067,9.6151,9.7674,255908.0],["2014-05-12",9.7819,10.1566,9.7819,10.13,205353.0],["2014-05-13",10.1905,10.1977,9.8738,9.8834,406787.0],["2014-05-14",9.8955,10.0551,9.7867,10.0043,557275.0],["2014-05-15",9.9971,10.1059,9.956,10.0768,351138.0],["2014-05-16",10.0696,10.2654,10.0696,10.263,326449.0],["2014-05-19",10.2485,10.4685,10.2243,10.425,344476.0],["2014-05-20",10.367,10.4274,10.2751,10.4032,458518.0],["2014-05-21",10.425,10.5265,10.338,10.4927,363287.0],["2014-05-22",10.4733,10.6063,10.3984,10.5846,172434.0],["2014-05-23",10.587,10.7079,10.5144,10.6087,291962.0],["2014-05-27",10.7079,10.8795,10.6039,10.8602,258651.0],["2014-05-28",10.8094,10.8795,10.7345,10.8457,252773.0],["2014-05-29",10.9254,11.5371,10.8916,11.3872,810048.0],["2014-05-30",11.4307,11.5033,11.305,11.3389,899792.0],["2014-06-02",11.3292,11.5516,11.2204,11.4912,741466.0],["2014-06-03",11.9431,13.2239,11.531,13.0865,1706338.0],["2014-06-04",13.0998,13.3391,12.7231,13.0555,472712.0],["2014-06-05",13.0643,13.7778,12.9092,13.6138,425462.0],["2014-06-06",13.698,13.8842,13.4986,13.6227,249505.0],["2014-06-09",13.6227,13.7601,13.2327,13.3701,348922.0],["2014-06-10",13.2682,13.2948,13.0023,13.1352,473781.0],["2014-06-11",13.0732,13.1928,12.8162,12.9004,504782.0],["2014-06-12",12.8738,12.8738,12.4838,12.6743,346997.0],["2014-06-13",12.6921,12.8206,12.5325,12.63,216793.0],["2014-06-16",12.6876,12.8649,12.5503,12.8073,159922.0],["2014-06-17",12.7408,12.8649,12.5414,12.7187,147736.0],["2014-06-18",12.6743,13.1131,12.6699,13.0954,227483.0],["2014-06-19",13.1086,13.5518,12.9801,13.4056,351060.0],["2014-06-20",13.4853,13.5917,13.3214,13.5651,465870.0],["2014-06-23",13.5208,13.7822,13.3967,13.7069,379067.0],["2014-06-24",13.6936,13.7335,13.4499,13.5828,409213.0],["2014-06-25",13.5296,13.6936,13.5163,13.5695,262119.0],["2014-06-26",13.5473,13.7072,13.4629,13.6273,194558.0],["2014-06-27",13.5473,13.765,13.5473,13.725,542197.0],["2014-06-30",13.6806,13.8716,13.6317,13.8049,244801.0],["2014-07-01",13.8138,14.409,13.8138,14.298,366881.0],["2014-07-02",14.3291,14.7999,14.2624,14.7821,353839.0],["2014-07-03",14.7954,14.8976,14.6311,14.7288,172323.0],["2014-07-07",14.751,14.8665,14.2758,14.5289,228766.0],["2014-07-08",14.4712,14.5467,14.3069,14.4357,597571.0],["2014-07-09",14.4268,14.5289,14.178,14.258,256774.0],["2014-07-10",14.0048,14.107,13.8405,14.0537,212945.0],["2014-07-11",13.9871,14.0714,13.7294,13.7738,267891.0],["2014-07-14",13.8538,13.9249,13.7294,13.8405,257201.0],["2014-07-15",13.8582,13.8582,13.4718,13.6584,317065.0],["2014-07-16",13.7472,13.9204,13.5162,13.7605,288202.0],["2014-07-17",13.6406,14.5556,13.5873,14.218,506920.0],["2014-07-18",14.2402,14.4801,13.9826,14.4046,234752.0],["2014-07-21",14.3646,14.5201,14.2002,14.4223,166550.0],["2014-07-22",14.4445,14.7866,14.3824,14.6622,223635.0],["2014-07-23",14.6755,14.8399,14.6133,14.7199,161419.0],["2014-07-24",14.7599,14.831,14.2758,14.6044,249505.0],["2014-07-25",14.4756,14.6178,14.2935,14.4934,179592.0],["2014-07-28",14.4445,14.8354,14.3646,14.7377,181516.0],["2014-07-29",14.7288,14.7732,14.4268,14.64,274947.0],["2014-07-30",14.7155,14.9109,14.5689,14.8754,171895.0],["2014-07-31",14.7111,14.9376,14.2047,14.6267,337376.0],["2014-08-01",14.6178,14.8532,14.4934,14.5778,230476.0],["2014-08-04",14.5778,14.8887,14.4446,14.7955,152653.0],["2014-08-05",14.6755,14.871,14.5556,14.8354,242449.0],["2014-08-06",14.7821,15.0708,14.7155,14.8932,156715.0],["2014-08-07",14.8932,14.9776,14.7155,14.9243,178737.0],["2014-08-08",12.5657,14.7066,12.4369,14.6089,449194.0],["2014-08-11",14.7199,15.3729,14.5378,15.3684,269602.0],["2014-08-12",15.2796,15.4795,15.1686,15.1952,189213.0],["2014-08-13",15.2752,15.8348,15.2618,15.5283,226200.0],["2014-08-14",15.5639,15.6794,15.2885,15.324,145170.0],["2014-08-15",15.4972,15.515,15.0442,15.3507,236249.0],["2014-08-18",15.5417,15.8082,15.4395,15.7104,188358.0],["2014-08-19",15.7104,15.9592,15.7104,15.8304,169330.0],["2014-08-20",15.8215,15.937,15.7016,15.8748,266395.0],["2014-08-21",15.8526,15.9681,15.7149,15.8215,469505.0],["2014-08-22",15.7504,15.9236,15.5683,15.6083,356405.0],["2014-08-25",15.6261,15.8748,15.3062,15.364,308513.0],["2014-08-26",15.324,15.8037,15.2796,15.7327,210593.0],["2014-08-27",15.7993,15.8926,15.5372,15.555,143887.0],["2014-08-28",15.4706,15.5505,15.3995,15.4173,157143.0],["2014-08-29",15.4928,15.6438,15.3773,15.5461,190068.0],["2014-09-02",15.6394,15.9459,15.555,15.8881,125928.0],["2014-09-03",15.9059,16.0613,15.6305,15.6882,231759.0],["2014-09-04",15.7549,15.8393,15.1686,15.2485,195413.0],["2014-09-05",15.1774,15.3906,15.1197,15.2707,259981.0],["2014-09-08",15.213,15.3906,15.1863,15.3551,183227.0],["2014-09-09",15.3018,15.4484,15.1552,15.1819,150729.0],["2014-09-10",15.1685,15.666,15.1685,15.5727,210593.0],["2014-09-11",15.4795,15.7948,15.3906,15.6927,218931.0],["2014-09-12",15.7149,15.7282,15.2352,15.4173,143246.0],["2014-09-15",15.4662,15.4662,15.0442,15.1019,123363.0],["2014-09-16",15.0353,15.5461,15.0353,15.4128,216152.0],["2014-09-17",15.4617,15.6394,15.213,15.5772,210165.0],["2014-09-18",15.5905,15.6882,15.5106,15.5994,206958.0],["2014-09-19",15.5683,15.6483,15.2929,15.3906,346356.0],["2014-09-22",15.2618,15.3329,15.1197,15.324,244160.0],["2014-09-23",15.2219,15.5594,15.2219,15.3818,282216.0],["2014-09-24",15.3462,15.595,15.2929,15.5417,116735.0],["2014-09-25",15.4839,15.5905,15.2041,15.2929,129990.0],["2014-09-26",15.2929,15.5733,15.2662,15.3552,292478.0],["2014-09-29",15.2618,15.7825,15.2529,15.6401,358115.0],["2014-09-30",15.5822,15.6579,15.4442,15.4888,373081.0],["2014-10-01",15.5155,15.5155,15.017,15.1238,212517.0],["2014-10-02",15.0837,15.3997,15.0125,15.3597,117804.0],["2014-10-03",15.5377,15.5377,15.3508,15.4621,205676.0],["2014-10-06",15.4398,15.4843,15.284,15.3152,174888.0],["2014-10-07",15.1817,15.4131,15.1416,15.2039,394033.0],["2014-10-08",15.1683,15.7113,15.1683,15.6134,275588.0],["2014-10-09",15.5733,15.6312,15.3107,15.3997,242022.0],["2014-10-10",15.3285,15.5778,15.2039,15.3196,197979.0],["2014-10-13",15.3864,15.6356,15.2395,15.3997,172109.0],["2014-10-14",15.5778,15.5822,15.1906,15.2173,283926.0],["2014-10-15",14.9458,15.2084,14.7633,15.1728,319845.0],["2014-10-16",14.968,15.5778,14.968,15.5422,252498.0],["2014-10-17",15.5822,15.5911,15.2484,15.3196,207172.0],["2014-10-20",15.2529,15.422,15.2529,15.3997,182158.0],["2014-10-21",15.4442,15.6178,15.3775,15.5778,243304.0],["2014-10-22",15.6134,15.7068,15.5333,15.5644,182371.0],["2014-10-23",15.5956,16.0095,15.5733,15.8715,205889.0],["2014-10-24",15.9116,15.9783,15.6979,15.738,118873.0],["2014-10-27",15.689,15.9516,15.6445,15.9383,114169.0],["2014-10-28",15.9294,16.7483,15.8715,16.7127,272381.0],["2014-10-29",16.7706,16.9798,16.5925,16.7394,123576.0],["2014-10-30",16.6771,17.0065,16.6771,16.8596,138329.0],["2014-10-31",17.2468,17.3002,17.051,17.2335,176813.0],["2014-11-03",17.2246,17.3136,16.8151,16.8462,191137.0],["2014-11-04",16.8596,17.091,16.7661,17.0243,110535.0],["2014-11-05",17.0465,17.1712,16.7884,16.9842,194772.0],["2014-11-06",16.9976,18.0168,16.873,17.9189,708533.0],["2014-11-07",17.9411,17.9411,17.2112,17.4827,418407.0],["2014-11-10",17.5584,18.0925,17.2735,18.0836,181730.0],["2014-11-11",18.0702,18.2972,17.9367,18.0836,183868.0],["2014-11-12",18.1058,18.1993,17.7097,18.1147,236677.0],["2014-11-13",18.0658,18.2215,17.8966,18.0391,230690.0],["2014-11-14",18.0791,18.1948,17.7542,17.8566,181944.0],["2014-11-17",17.7943,17.9456,17.3225,17.3892,204393.0],["2014-11-18",17.407,17.6207,17.3136,17.4338,232187.0],["2014-11-19",17.4605,17.4605,17.0198,17.1801,207600.0],["2014-11-20",17.0643,17.5584,17.0465,17.4738,160136.0],["2014-11-21",17.7097,17.7097,17.1667,17.2557,160991.0],["2014-11-24",17.2379,17.5272,17.2112,17.5139,140680.0],["2014-11-25",17.5406,17.6385,17.5228,17.5495,64140.0],["2014-11-26",17.6607,17.8032,17.2335,17.7987,140680.0],["2014-11-28",17.8032,17.8477,17.505,17.545,67775.0],["2014-12-01",17.5005,17.8699,17.367,17.5495,112245.0],["2014-12-02",17.6207,17.8922,17.4338,17.7364,246725.0],["2014-12-03",17.7142,18.1147,17.3581,17.95,198406.0],["2014-12-04",17.9812,18.1192,17.8655,17.9545,132128.0],["2014-12-05",17.9278,18.4975,17.9278,18.2972,181944.0],["2014-12-08",18.1859,18.4619,18.0569,18.1592,162916.0],["2014-12-09",18.0346,18.6266,17.8121,18.5064,158212.0],["2014-12-10",18.404,18.6755,18.275,18.3462,172109.0],["2014-12-11",18.4396,19.0716,18.315,18.7957,124004.0],["2014-12-12",18.5999,19.1562,18.5331,18.8714,153722.0],["2014-12-15",19.0138,19.3342,18.5064,18.7022,154150.0],["2014-12-16",18.7423,19.3387,18.4708,19.0227,206103.0],["2014-12-17",19.134,19.9128,19.0316,19.6102,269602.0],["2014-12-18",19.855,20.0909,19.8238,19.993,140680.0],["2014-12-19",19.9484,20.5092,19.7482,20.0241,527872.0],["2014-12-22",20.0063,20.3713,19.7838,20.171,158853.0],["2014-12-23",20.2645,20.3535,19.895,20.1932,98134.0],["2014-12-24",20.1665,20.3713,20.1398,20.1977,84451.0],["2014-12-26",20.2956,20.4736,20.0998,20.349,52381.0],["2014-12-29",20.3735,20.5117,20.0838,20.1908,93644.0],["2014-12-30",20.2041,20.3379,20.0169,20.0748,74830.0],["2014-12-31",20.0615,20.1506,19.7316,19.7895,103052.0],["2015-01-02",19.8653,20.0035,18.9291,19.2546,246084.0],["2015-01-05",18.9068,19.1609,18.3629,18.8934,230476.0],["2015-01-06",19.0094,19.0227,18.3941,18.6171,202469.0],["2015-01-07",18.7865,18.9826,18.4164,18.7107,238815.0],["2015-01-08",18.9113,19.1654,18.7909,18.9737,291837.0],["2015-01-09",18.9068,19.0941,18.7865,18.9247,177026.0],["2015-01-12",18.9113,18.9737,18.4744,18.7062,184937.0],["2015-01-13",18.9336,19.0718,18.5903,19.0317,329466.0],["2015-01-14",18.8979,19.687,18.8979,19.5934,121866.0],["2015-01-15",19.5265,19.7004,18.8935,18.9871,144101.0],["2015-01-16",18.9113,19.6959,18.8489,19.6647,122935.0],["2015-01-20",19.6424,19.7048,19.0272,19.4775,97279.0],["2015-01-21",19.366,19.5488,18.8979,19.0941,139611.0],["2015-01-22",19.1654,19.2456,18.8355,19.1743,142177.0],["2015-01-23",19.2367,19.4017,19.0361,19.2234,146667.0],["2015-01-26",19.2011,19.3749,18.9871,19.3036,76754.0],["2015-01-27",19.1654,19.3972,19.1342,19.2991,161847.0],["2015-01-28",19.2412,19.5354,19.0361,19.1342,145812.0],["2015-01-29",19.1609,19.5131,18.9692,19.4552,173606.0],["2015-01-30",19.259,19.3749,18.3808,18.5011,306803.0],["2015-02-02",18.4566,18.8979,18.0152,18.8088,202255.0],["2015-02-03",18.8667,19.6736,18.8667,19.5934,198834.0],["2015-02-04",19.4462,19.7227,19.3393,19.4284,127425.0],["2015-02-05",19.424,19.8163,19.4151,19.7984,131273.0],["2015-02-06",19.7405,19.7806,19.4685,19.58,160136.0],["2015-02-09",19.2412,19.3794,18.7151,18.7954,223207.0],["2015-02-10",18.5457,18.5591,18.0286,18.3986,234966.0],["2015-02-11",18.2782,18.8578,18.2782,18.7374,250360.0],["2015-02-12",18.4967,18.5769,18.1668,18.2114,2731936.0],["2015-02-13",18.2024,18.305,18.1668,18.2381,400447.0],["2015-02-17",18.2961,18.4476,18.2292,18.3986,290127.0],["2015-02-18",18.2961,18.3808,18.2203,18.3317,382916.0],["2015-02-19",18.3273,18.5011,18.2961,18.4967,336307.0],["2015-02-20",18.4878,18.5413,18.2782,18.461,258912.0],["2015-02-23",18.5903,19.473,18.5502,19.3571,566356.0],["2015-02-24",19.2858,19.3928,19.1074,19.1877,351060.0],["2015-02-25",19.2501,19.3928,18.8578,19.3482,459242.0],["2015-02-26",19.3838,20.0124,19.3482,19.6602,406006.0],["2015-02-27",19.6602,19.9991,19.3883,19.6469,843655.0],["2015-03-02",19.638,20.2532,19.638,20.213,453684.0],["2015-03-03",20.0882,20.1016,19.3571,19.8475,394461.0],["2015-03-04",19.6825,20.1061,19.4418,19.8252,321769.0],["2015-03-05",19.8252,20.0169,19.6469,19.9322,327542.0],["2015-03-06",19.7449,19.9188,19.3125,19.5443,390399.0],["2015-03-09",19.5443,19.7004,19.3526,19.58,290768.0],["2015-03-10",19.259,19.6023,19.1297,19.2278,441283.0],["2015-03-11",19.21,19.3928,18.9737,19.1565,361536.0],["2015-03-12",19.2144,19.5354,18.9603,19.4017,500078.0],["2015-03-13",19.3348,19.4819,19.0227,19.3303,335666.0],["2015-03-16",19.3749,19.736,19.3749,19.5443,223421.0],["2015-03-17",19.3928,19.6424,19.152,19.5354,311293.0],["2015-03-18",19.4908,19.7583,19.4017,19.6201,352770.0],["2015-03-19",19.5443,19.9723,19.4596,19.95,161419.0],["2015-03-20",20.1061,20.6054,19.9946,20.5429,609330.0],["2015-03-23",20.5073,21.0333,20.4449,21.0021,261264.0],["2015-03-24",20.9709,21.1671,20.8684,21.0289,260408.0],["2015-03-25",21.0066,21.1537,20.2487,20.3111,224062.0],["2015-03-26",20.271,20.534,19.8831,20.222,318348.0],["2015-03-27",20.8315,21.4343,20.7422,21.1709,361108.0],["2015-03-30",21.2155,21.4075,20.6395,21.028,314072.0],["2015-03-31",20.8851,20.9878,20.7556,20.9253,244587.0],["2015-04-01",20.8003,20.9119,20.3358,20.8136,257843.0],["2015-04-02",20.8762,20.9431,20.1572,20.5278,251429.0],["2015-04-06",20.5145,20.6082,20.3984,20.5189,252070.0],["2015-04-07",20.4162,20.6172,20.3582,20.4207,195841.0],["2015-04-08",20.376,20.6172,20.376,20.5368,328397.0],["2015-04-09",20.5412,20.6841,20.126,20.5323,196055.0],["2015-04-10",20.6886,20.6886,20.1483,20.3582,328824.0],["2015-04-13",20.3358,20.7779,20.3358,20.6395,177668.0],["2015-04-14",20.5948,20.6975,20.4966,20.5546,159281.0],["2015-04-15",20.5948,20.8002,20.4564,20.5412,180875.0],["2015-04-16",20.4385,20.8092,20.2331,20.4073,192848.0],["2015-04-17",20.1974,20.2867,19.9875,20.1885,211021.0],["2015-04-20",20.2599,20.6261,20.1483,20.3626,113314.0],["2015-04-21",20.4609,20.5234,20.3448,20.385,135335.0],["2015-04-22",20.3939,20.4475,19.8714,20.318,122507.0],["2015-04-23",20.2376,20.376,19.9786,20.2555,137473.0],["2015-04-24",20.2331,20.4832,20.1929,20.3984,154364.0],["2015-04-27",20.5189,20.7601,19.666,19.8536,192848.0],["2015-04-28",19.7509,19.9652,19.2105,19.9205,159067.0],["2015-04-29",19.8268,19.925,19.0721,19.2552,145384.0],["2015-04-30",19.1346,19.273,18.6032,18.8042,382061.0],["2015-05-01",18.7774,19.1034,18.6568,18.9962,235394.0],["2015-05-04",19.0185,19.3758,18.5809,18.8086,267891.0],["2015-05-05",18.6211,18.7551,18.3576,18.3933,293975.0],["2015-05-06",18.6389,18.6389,18.0852,18.438,227697.0],["2015-05-07",18.7685,19.6392,18.764,19.4472,415627.0],["2015-05-08",19.6481,19.8223,19.4204,19.6794,268747.0],["2015-05-11",19.5946,19.9027,19.4695,19.8223,329466.0],["2015-05-12",19.666,19.666,19.2016,19.5499,268960.0],["2015-05-13",19.5454,19.7598,19.2016,19.6615,330749.0],["2015-05-14",19.6616,19.9161,19.3356,19.8223,264684.0],["2015-05-15",19.7777,19.8536,19.5008,19.8402,193061.0],["2015-05-18",19.7732,20.4921,19.7732,20.3269,248008.0],["2015-05-19",20.2822,20.443,20.0947,20.3939,239884.0],["2015-05-20",20.5189,21.0369,20.3001,20.903,303382.0],["2015-05-21",20.9878,20.9878,20.4073,20.8762,304879.0],["2015-05-22",20.769,21.1887,20.7243,20.9789,270457.0],["2015-05-26",20.8136,20.9833,20.5546,20.7199,187716.0],["2015-05-27",20.6484,20.9387,20.5814,20.8181,137046.0],["2015-05-28",20.8002,20.8672,20.4073,20.8092,190282.0],["2015-05-29",20.7645,20.8047,20.2599,20.7065,276443.0],["2015-06-01",20.7467,21.086,20.318,21.0325,256132.0],["2015-06-02",20.9119,21.4343,20.9119,21.3004,317279.0],["2015-06-03",21.4343,21.7916,21.2513,21.7603,351060.0],["2015-06-04",21.4701,21.8318,21.3316,21.4433,449194.0],["2015-06-05",21.3406,21.7425,21.2691,21.6799,266181.0],["2015-06-08",21.6576,21.9702,21.6442,21.8452,349563.0],["2015-06-09",22.1176,22.1176,21.3808,21.4969,372440.0],["2015-06-10",21.6085,22.2649,21.6085,22.0908,421400.0],["2015-06-11",22.0818,22.4435,22.064,22.2203,302527.0],["2015-06-12",22.1042,22.3319,21.863,21.9122,306589.0],["2015-06-15",21.7023,22.5061,21.7023,22.4257,356618.0],["2015-06-16",22.4257,22.9526,22.4257,22.7874,296754.0],["2015-06-17",22.908,23.1491,22.7963,23.0062,408358.0],["2015-06-18",23.1,23.7698,23.0107,23.676,332673.0],["2015-06-19",23.7341,23.9261,23.5465,23.8412,409641.0],["2015-06-22",23.935,24.0601,23.6448,23.7073,304237.0],["2015-06-23",23.8189,24.0154,23.5242,23.7341,450690.0],["2015-06-24",23.7296,23.7341,23.3143,23.5063,247153.0],["2015-06-25",23.5689,23.6671,23.2965,23.6582,283499.0],["2015-06-26",23.7006,23.9466,23.1238,23.2848,1114326.0],["2015-06-29",23.2535,23.5262,22.7571,22.8242,216579.0],["2015-06-30",22.8197,23.1685,22.5738,22.8331,328183.0],["2015-07-01",23.2535,23.4279,22.6721,22.8197,256560.0],["2015-07-02",22.9136,22.9136,22.4754,22.5782,126142.0],["2015-07-06",22.4888,23.1193,22.3591,22.9494,414131.0],["2015-07-07",22.8957,23.003,22.4664,22.6721,285637.0],["2015-07-08",22.529,22.7437,22.0774,22.2339,472070.0],["2015-07-09",22.5067,22.9091,22.2026,22.8421,477843.0],["2015-07-10",23.2043,23.7051,22.9628,23.6604,429952.0],["2015-07-13",23.6962,23.9332,23.4458,23.5799,367950.0],["2015-07-14",23.5486,24.0226,23.4949,23.875,342721.0],["2015-07-15",23.9377,24.0942,23.6738,23.7454,339301.0],["2015-07-16",23.96,24.1836,23.7409,23.7767,242877.0],["2015-07-17",23.8348,23.8348,23.3474,23.4905,202896.0],["2015-07-20",23.5397,23.5441,23.0299,23.1953,249077.0],["2015-07-21",23.2669,23.2669,22.5961,23.0075,231759.0],["2015-07-22",23.0254,23.6515,22.9091,23.5173,320914.0],["2015-07-23",23.6157,23.7722,23.325,23.3518,271312.0],["2015-07-24",23.3831,23.4413,23.003,23.0969,175744.0],["2015-07-27",23.0433,23.2087,22.7526,23.012,172750.0],["2015-07-28",23.1283,23.1596,22.5603,23.1014,262546.0],["2015-07-29",23.1104,23.1372,22.5961,22.7303,322838.0],["2015-07-30",22.5737,22.7213,22.3546,22.5737,248222.0],["2015-07-31",22.6945,22.9404,22.6632,22.8599,200544.0],["2015-08-03",22.9047,23.0478,22.2697,22.5916,201827.0],["2015-08-04",22.7347,22.9404,22.5559,22.7973,174033.0],["2015-08-05",23.1014,23.3876,22.3412,22.4038,410068.0],["2015-08-06",22.5111,22.5111,21.3306,21.4334,463518.0],["2015-08-07",21.3261,21.4603,20.7984,21.1651,388261.0],["2015-08-10",21.3127,21.6749,21.3082,21.4737,299106.0],["2015-08-11",21.3529,21.581,21.0354,21.5005,203965.0],["2015-08-12",21.2546,21.5229,20.9415,21.3753,247794.0],["2015-08-13",21.3127,21.666,21.1159,21.3932,340370.0],["2015-08-14",21.3306,21.666,21.2456,21.6526,214228.0],["2015-08-17",21.505,22.1266,21.3932,22.055,249718.0],["2015-08-18",22.0461,22.2831,21.666,21.8091,256988.0],["2015-08-19",21.657,22.055,21.5989,21.8761,252712.0],["2015-08-20",21.7107,21.9298,21.4379,21.5184,398523.0],["2015-08-21",21.2188,21.818,21.1115,21.4647,720720.0],["2015-08-24",20.5435,20.9907,20.1008,20.7582,435724.0],["2015-08-25",21.3037,21.3037,20.6956,20.7403,297823.0],["2015-08-26",21.2054,21.3216,20.4094,21.1428,288416.0],["2015-08-27",21.2322,21.2546,20.6911,21.0086,354053.0],["2015-08-28",21.0131,21.2098,20.7537,21.1115,188572.0],["2015-08-31",21.0265,21.2859,20.8432,20.9952,220642.0],["2015-09-01",20.6598,20.8655,20.5212,20.8074,358756.0],["2015-09-02",21.0131,21.0488,20.4675,21.0265,285851.0],["2015-09-03",21.1249,21.3172,20.9415,21.0176,248222.0],["2015-09-04",20.7448,21.1875,20.7135,21.0444,184509.0],["2015-09-08",21.3977,21.4603,21.1606,21.3619,199475.0],["2015-09-09",21.3798,21.4647,21.1383,21.1517,223421.0],["2015-09-10",21.1428,21.7375,21.0444,21.4737,241166.0],["2015-09-11",21.3261,21.8091,21.3261,21.7912,221283.0],["2015-09-14",21.8359,21.9924,21.7599,21.9387,280933.0],["2015-09-15",21.9164,21.9164,21.7599,21.8448,273450.0],["2015-09-16",21.9164,22.0684,21.7733,21.9387,144101.0],["2015-09-17",21.9119,22.2607,21.8269,22.0595,268319.0],["2015-09-18",21.9119,22.2071,21.8314,21.9298,558659.0],["2015-09-21",22.0371,22.1489,21.2054,21.4782,299320.0],["2015-09-22",21.1875,21.2859,20.9058,20.9371,141322.0],["2015-09-23",21.0444,21.1428,20.8476,20.9952,240097.0],["2015-09-24",20.946,21.1025,20.7135,21.0936,268960.0],["2015-09-25",21.3306,21.6615,21.2188,21.3216,412206.0],["2015-09-28",21.2119,21.4358,19.1113,19.3039,434655.0],["2015-09-29",19.286,19.501,18.8112,19.0755,279650.0],["2015-09-30",19.2636,19.4248,18.7978,19.0934,477629.0],["2015-10-01",19.1337,19.1337,18.4529,18.6097,253781.0],["2015-10-02",18.5873,19.0665,18.4574,19.0665,742741.0],["2015-10-05",19.2009,19.5278,18.7082,19.3397,355977.0],["2015-10-06",19.2546,19.286,18.1887,18.3275,669622.0],["2015-10-07",18.4261,18.6634,18.2335,18.4708,414131.0],["2015-10-08",18.5201,18.5201,17.8886,18.2782,306375.0],["2015-10-09",18.2021,18.5246,18.0812,18.4395,292051.0],["2015-10-12",18.3723,19.0352,18.3186,18.7978,268319.0],["2015-10-13",18.6679,18.8605,18.2469,18.2514,218931.0],["2015-10-14",18.3141,18.6276,17.9916,18.5828,440856.0],["2015-10-15",18.5291,19.0128,18.3454,18.8112,708533.0],["2015-10-16",18.8112,19.4875,18.7754,19.0531,963169.0],["2015-10-19",19.0352,19.2278,18.7351,18.968,171468.0],["2015-10-20",18.9456,18.9949,18.2872,18.3813,428669.0],["2015-10-21",18.3947,18.659,17.8707,18.1797,375005.0],["2015-10-22",18.2021,18.2021,17.2168,17.6646,463305.0],["2015-10-23",17.7587,18.7037,17.7587,18.4395,296541.0],["2015-10-26",18.4395,18.6545,17.9737,18.2245,240953.0],["2015-10-27",18.2066,18.762,18.2066,18.6052,244801.0],["2015-10-28",18.65,19.08,18.4305,18.968,245229.0],["2015-10-29",18.865,19.3532,18.8157,19.2322,346997.0],["2015-10-30",19.1875,19.3756,18.7306,18.8829,382488.0],["2015-11-02",18.9098,19.3756,18.8381,19.2636,116307.0],["2015-11-03",19.174,19.5682,19.062,19.3621,243304.0],["2015-11-04",21.5389,22.4794,20.4639,21.7718,1105346.0],["2015-11-05",21.7897,21.9823,21.1089,21.5344,513975.0],["2015-11-06",21.3776,21.9285,21.3239,21.8927,412848.0],["2015-11-09",21.8524,22.0584,21.306,21.6911,328611.0],["2015-11-10",21.5209,21.5836,20.8581,21.288,511196.0],["2015-11-11",21.2791,21.2791,20.5669,20.5804,261264.0],["2015-11-12",20.4639,20.5893,20.2221,20.334,343790.0],["2015-11-13",20.1773,20.9521,20.0205,20.8088,435938.0],["2015-11-16",20.7058,21.1358,20.4684,21.1223,400234.0],["2015-11-17",21.1805,21.7225,20.988,21.3463,332459.0],["2015-11-18",21.3597,21.4717,21.0551,21.2791,162488.0],["2015-11-19",21.1671,21.409,20.3117,20.5311,203324.0],["2015-11-20",20.4998,21.0641,20.3699,20.8625,166550.0],["2015-11-23",20.7685,21.1044,20.7192,20.979,172323.0],["2015-11-24",20.8984,21.0999,20.6476,21.0148,122935.0],["2015-11-25",20.9656,21.2836,20.9656,21.2298,91079.0],["2015-11-27",21.1492,21.624,21.1492,21.3194,46395.0],["2015-11-30",21.3015,21.6016,21.1895,21.306,191992.0],["2015-12-01",21.3552,21.503,21.0148,21.4851,116949.0],["2015-12-02",21.5344,21.5344,21.0865,21.1582,270457.0],["2015-12-03",21.1581,21.3149,20.4818,20.7327,304024.0],["2015-12-04",20.7864,21.615,20.6431,21.5523,489174.0],["2015-12-07",21.5792,21.7404,21.1134,21.7135,372012.0],["2015-12-08",21.4762,22.0763,21.3642,21.9464,562508.0],["2015-12-09",22.1211,22.2555,21.3507,21.3687,248649.0],["2015-12-10",21.3866,21.9867,21.1716,21.942,316852.0],["2015-12-11",21.6822,21.9375,21.0641,21.4403,294403.0],["2015-12-14",21.4045,21.7538,20.6834,21.1223,295472.0],["2015-12-15",21.2791,22.0136,21.0327,21.5433,196910.0],["2015-12-16",21.7449,21.8389,20.988,21.2119,214441.0],["2015-12-17",21.2074,21.6374,20.9342,20.9432,312789.0],["2015-12-18",20.8222,21.1402,19.9757,20.034,1022178.0],["2015-12-21",20.137,20.5759,20.0026,20.4147,181516.0],["2015-12-22",20.4863,20.5222,20.1459,20.4236,171468.0],["2015-12-23",20.5893,20.6028,20.3654,20.5222,140467.0],["2015-12-24",20.5042,20.6924,19.707,19.7249,221818.0],["2015-12-28",19.7966,20.4057,19.7339,19.9309,382274.0],["2015-12-29",20.1374,21.0437,20.1374,20.9181,322517.0],["2015-12-30",20.927,21.0796,20.3976,20.4155,341225.0],["2015-12-31",20.4066,21.0796,20.254,20.3078,387085.0],["2016-01-04",19.7963,19.7963,19.3746,19.4733,287133.0],["2016-01-05",19.7156,19.8143,19.3746,19.5092,133732.0],["2016-01-06",19.2848,19.7604,19.2041,19.5271,286813.0],["2016-01-07",19.2579,19.3476,18.6746,18.9528,271098.0],["2016-01-08",18.5041,19.222,18.3605,18.7913,331390.0],["2016-01-11",18.899,19.222,18.6567,18.9079,182799.0],["2016-01-12",19.1412,19.5899,18.7105,18.9887,254957.0],["2016-01-13",19.0784,19.1323,17.8759,18.3515,336628.0],["2016-01-14",18.4862,19.1592,18.1362,19.0695,442673.0],["2016-01-15",18.531,19.5002,18.2798,19.0784,440642.0],["2016-01-19",19.1861,19.6797,19.0695,19.2489,414131.0],["2016-01-20",18.9259,19.9668,18.5131,19.5989,339194.0],["2016-01-21",19.4822,19.7066,18.1272,18.7284,535569.0],["2016-01-22",18.9169,19.3297,18.7015,18.9618,325083.0],["2016-01-25",18.9259,19.4643,18.7823,18.8361,379281.0],["2016-01-26",18.881,19.3925,18.5759,19.24,409855.0],["2016-01-27",19.231,19.2669,18.7105,18.9348,323479.0],["2016-01-28",18.9887,19.4464,18.881,19.222,384733.0],["2016-01-29",19.2041,20.1553,19.2041,20.1463,468436.0],["2016-02-01",20.1014,20.5053,19.7245,20.2809,325190.0],["2016-02-02",20.0656,20.3348,19.6528,20.1284,253032.0],["2016-02-03",20.1732,20.4245,18.8451,19.3387,209203.0],["2016-02-04",19.2579,19.3566,18.8002,19.1771,166764.0],["2016-02-05",19.0784,19.2579,18.2169,18.2528,206958.0],["2016-02-08",18.0285,18.1451,17.526,17.849,307872.0],["2016-02-09",17.5619,18.1452,17.4093,17.6336,336949.0],["2016-02-10",17.8131,18.3336,17.6695,18.0464,306162.0],["2016-02-11",16.6375,17.3644,15.794,16.6465,583781.0],["2016-02-12",16.5927,17.4721,16.485,16.7901,420758.0],["2016-02-16",16.7901,17.0773,16.5478,16.7363,307658.0],["2016-02-17",16.7901,17.3106,16.7721,16.9337,417551.0],["2016-02-18",16.8619,17.3016,16.7452,16.817,273664.0],["2016-02-19",16.7991,17.158,16.7093,16.8978,379495.0],["2016-02-22",17.0683,17.6426,17.0414,17.3465,335132.0],["2016-02-23",17.3824,17.5977,17.1311,17.2926,240311.0],["2016-02-24",17.167,17.7772,17.0324,17.6875,262974.0],["2016-02-25",17.7952,18.4951,17.7952,18.199,356618.0],["2016-02-26",18.208,18.8272,17.6067,18.7823,352556.0],["2016-02-29",18.8092,18.8361,18.3874,18.4054,271633.0],["2016-03-01",18.4862,18.7195,18.2708,18.6208,256988.0],["2016-03-02",18.6028,18.8182,18.3246,18.6836,184830.0],["2016-03-03",18.7015,19.7245,18.4862,19.3207,312576.0],["2016-03-04",19.3925,20.1194,19.3207,19.6976,355443.0],["2016-03-07",19.6797,19.7694,19.3476,19.5182,247046.0],["2016-03-08",19.5182,19.6976,18.9797,19.0425,208669.0],["2016-03-09",19.1323,19.6707,18.8451,19.4553,270564.0],["2016-03-10",19.581,19.8771,19.231,19.3387,215938.0],["2016-03-11",19.5092,19.8771,19.3297,19.8053,173926.0],["2016-03-14",19.8053,19.9848,19.581,19.5989,159174.0],["2016-03-15",19.5271,19.5271,19.0336,19.0515,170399.0],["2016-03-16",19.0246,19.5899,19.0246,19.1502,125180.0],["2016-03-17",19.1682,19.1682,18.5041,19.0246,207172.0],["2016-03-18",19.1413,19.6976,19.1143,19.6348,371905.0],["2016-03-21",19.6707,19.8951,19.1502,19.3207,105724.0],["2016-03-22",19.2759,19.5899,19.0336,19.4105,131166.0],["2016-03-23",19.4105,19.904,19.2041,19.4194,195948.0],["2016-03-24",19.3566,19.6079,18.9797,19.3656,151798.0],["2016-03-28",19.5002,20.1284,19.213,20.0117,270457.0],["2016-03-29",19.9758,20.614,19.9488,20.5961,295044.0],["2016-03-30",20.5961,20.8568,20.3983,20.4972,191351.0],["2016-03-31",20.4432,20.5331,20.1555,20.3533,407289.0],["2016-04-01",20.3623,20.9736,20.0746,20.686,230797.0],["2016-04-04",20.7669,20.8747,20.3264,20.4163,217862.0],["2016-04-05",20.2275,20.4702,20.0836,20.1825,207065.0],["2016-04-06",20.1556,20.65,20.0387,20.5691,250146.0],["2016-04-07",20.4882,21.0006,20.4342,20.7399,421079.0],["2016-04-08",20.8478,20.9377,20.4342,20.6051,178202.0],["2016-04-11",20.668,20.668,19.8948,20.0117,226307.0],["2016-04-12",20.1556,20.4253,20.0387,20.2455,258270.0],["2016-04-13",20.5062,20.8658,20.3264,20.8028,479981.0],["2016-04-14",20.7489,20.9107,20.614,20.8837,250039.0],["2016-04-15",20.7669,20.9557,20.641,20.8837,204286.0],["2016-04-18",20.8747,20.8837,20.3803,20.4972,419796.0],["2016-04-19",20.659,20.659,20.3893,20.4792,294082.0],["2016-04-20",20.4522,20.7759,20.3174,20.7669,197444.0],["2016-04-21",20.695,21.0635,20.3443,20.5961,372440.0],["2016-04-22",20.632,20.8478,20.5421,20.8478,279330.0],["2016-04-25",20.8478,20.9646,20.5511,20.8208,200438.0],["2016-04-26",20.8208,21.1265,20.7669,21.0366,205034.0],["2016-04-27",21.0905,21.1894,20.8118,21.0995,160671.0],["2016-04-28",21.0815,21.4501,20.4612,20.8298,184616.0],["2016-04-29",20.695,20.695,19.9937,20.2814,301565.0],["2016-05-02",20.4073,20.4792,19.6251,20.2275,598961.0],["2016-05-03",20.0117,20.4612,19.5083,20.3174,484792.0],["2016-05-04",20.1825,20.5601,20.0477,20.0926,178523.0],["2016-05-05",20.0836,20.1825,19.5352,19.8948,194451.0],["2016-05-06",19.715,19.9488,19.4453,19.7061,283926.0],["2016-05-09",19.5982,20.1376,19.5532,19.9038,174675.0],["2016-05-10",20.0746,20.0746,19.2925,19.3644,391254.0],["2016-05-11",19.769,21.1175,19.7061,20.1196,755997.0],["2016-05-12",19.4993,19.9758,18.2227,18.7082,645676.0],["2016-05-13",18.7441,19.0408,18.2766,18.4295,335880.0],["2016-05-16",18.4115,18.5553,18.2497,18.4295,386230.0],["2016-05-17",18.3755,18.6362,18.0789,18.2497,375754.0],["2016-05-18",18.2227,18.4025,17.98,18.2227,283285.0],["2016-05-19",18.1148,18.5194,17.926,18.0249,176492.0],["2016-05-20",18.1508,18.1508,17.8451,17.98,248649.0],["2016-05-23",17.926,18.0249,17.7372,17.7822,185685.0],["2016-05-24",17.8181,18.1238,17.7912,17.953,336094.0],["2016-05-25",17.98,18.1058,17.7642,17.917,300496.0],["2016-05-26",17.935,17.935,17.4855,17.6024,240632.0],["2016-05-27",17.5395,17.8631,17.4226,17.7013,171040.0],["2016-05-31",17.6473,17.926,17.4855,17.8451,249291.0],["2016-06-01",17.8541,18.0249,17.7552,17.953,217114.0],["2016-06-02",17.8721,18.1598,17.8721,18.1418,285851.0],["2016-06-03",18.1418,18.2227,18.0519,18.1238,241487.0],["2016-06-06",18.1148,18.5913,18.0789,18.4654,222031.0],["2016-06-07",18.4654,18.9059,18.4654,18.7531,281361.0],["2016-06-08",18.861,19.2925,18.7441,19.2386,329252.0],["2016-06-09",19.2476,19.3105,18.807,19.0588,356191.0],["2016-06-10",18.7531,19.3195,18.5823,18.6632,237746.0],["2016-06-13",18.2946,18.6452,17.989,18.1688,333207.0],["2016-06-14",18.1508,18.3845,18.0789,18.2047,191458.0],["2016-06-15",18.3036,18.5014,18.1957,18.2946,214441.0],["2016-06-16",18.1058,18.1688,17.6653,17.9081,166230.0],["2016-06-17",17.971,17.971,17.1978,17.2338,544228.0],["2016-06-20",17.4675,17.8811,17.3147,17.5395,517396.0],["2016-06-21",17.6294,17.7822,17.2967,17.7552,308941.0],["2016-06-22",17.7283,18.1778,17.6294,17.8901,326366.0],["2016-06-23",18.0249,18.3845,17.8811,18.3665,201293.0],["2016-06-24",17.6204,18.6632,17.6204,18.0609,675822.0],["2016-06-27",17.8361,18.0339,17.5125,17.5395,459242.0],["2016-06-28",17.7647,18.116,17.5395,17.9088,250574.0],["2016-06-29",18.161,18.4673,18.0259,18.4403,202362.0],["2016-06-30",18.4493,18.9358,18.3052,18.9268,549787.0],["2016-07-01",18.9898,19.2691,18.5484,18.9358,213907.0],["2016-07-05",18.8367,19.0168,18.3142,18.5754,208241.0],["2016-07-06",18.4493,18.8817,18.3953,18.8187,136725.0],["2016-07-07",18.7376,19.0619,18.6385,18.8907,262653.0],["2016-07-08",19.0439,19.3682,18.9088,19.2511,242342.0],["2016-07-11",19.188,19.6655,19.188,19.4583,271312.0],["2016-07-12",19.5483,19.8817,19.5033,19.5664,289699.0],["2016-07-13",19.6655,19.8276,19.4402,19.5934,227590.0],["2016-07-14",19.7375,19.7556,19.3051,19.6204,189320.0],["2016-07-15",19.7826,19.7826,19.3231,19.5213,227376.0],["2016-07-18",19.4583,19.5754,19.3231,19.4763,270671.0],["2016-07-19",19.5123,19.6384,19.4403,19.4763,252605.0],["2016-07-20",19.5664,19.6835,19.4763,19.5574,226628.0],["2016-07-21",19.5394,19.7015,19.4222,19.6204,251215.0],["2016-07-22",19.5303,19.9087,19.5303,19.8006,159922.0],["2016-07-25",19.7916,19.8096,19.5303,19.6655,183761.0],["2016-07-26",19.6384,19.8456,19.5213,19.7646,170612.0],["2016-07-27",19.7736,19.7736,19.5213,19.5934,237211.0],["2016-07-28",19.5393,19.5393,19.0619,19.3952,184830.0],["2016-07-29",19.4493,19.5483,19.134,19.3682,344753.0],["2016-08-01",19.3862,19.5934,19.2421,19.3592,660428.0],["2016-08-02",18.9178,18.9178,16.9809,16.999,959321.0],["2016-08-03",17.008,17.4404,16.0981,17.3773,1111226.0],["2016-08-04",17.3053,17.4944,17.044,17.1611,512372.0],["2016-08-05",17.2512,17.7827,17.2512,17.6386,469184.0],["2016-08-08",17.6025,17.8187,17.5034,17.7557,403548.0],["2016-08-09",17.7196,18.08,17.2692,17.3233,599602.0],["2016-08-10",17.4314,17.6025,17.026,17.1161,502537.0],["2016-08-11",17.1521,17.2782,16.8458,16.8548,294189.0],["2016-08-12",16.7377,16.9719,16.6927,16.7557,263829.0],["2016-08-15",16.8008,17.3052,16.7557,17.2332,251108.0],["2016-08-16",17.1881,17.2962,16.8999,17.035,244160.0],["2016-08-17",16.99,16.99,16.5215,16.6476,331283.0],["2016-08-18",16.6026,16.9179,16.5936,16.7647,293334.0],["2016-08-19",16.7647,16.7738,16.5035,16.6206,284568.0],["2016-08-22",16.6296,16.7647,16.4404,16.6386,190603.0],["2016-08-23",16.6386,16.8368,16.4494,16.6837,121011.0],["2016-08-24",16.7197,16.9899,16.5215,16.8909,280185.0],["2016-08-25",16.8008,16.9719,16.5665,16.6296,204072.0],["2016-08-26",16.6927,16.7918,16.4855,16.6116,158640.0],["2016-08-29",16.6656,16.8458,16.6296,16.7828,85199.0],["2016-08-30",16.7107,17.062,16.7107,16.9899,119407.0],["2016-08-31",17.008,17.026,16.8188,16.9269,133732.0],["2016-09-01",16.9719,17.098,16.6656,16.9449,178523.0],["2016-09-02",17.044,17.5124,16.9629,17.4764,290447.0],["2016-09-06",17.4494,17.6115,17.2062,17.6025,273236.0],["2016-09-07",17.6566,18.2421,17.6566,18.2241,339728.0],["2016-09-08",18.1971,18.9178,18.1701,18.9178,387619.0],["2016-09-09",18.7106,18.7106,18.0079,18.5214,504140.0],["2016-09-12",18.4673,18.9628,18.3592,18.9178,307017.0],["2016-09-13",18.7106,18.8907,18.6205,18.7196,268105.0],["2016-09-14",18.8277,18.8277,18.3772,18.5664,396065.0],["2016-09-15",18.5124,18.7016,18.3052,18.5574,261264.0],["2016-09-16",18.5935,18.8547,18.5484,18.7556,413703.0],["2016-09-19",18.7556,18.9718,18.6745,18.9178,200224.0],["2016-09-20",19.0439,19.0619,18.7196,18.8727,322304.0],["2016-09-21",18.8367,19.1069,18.5935,19.0799,339942.0],["2016-09-22",19.1159,19.3592,19.1159,19.3051,219145.0],["2016-09-23",19.2331,19.4853,19.152,19.2421,147843.0],["2016-09-26",19.0979,19.1069,18.8277,18.8547,201507.0],["2016-09-27",18.8097,18.9808,18.6835,18.7466,298144.0],["2016-09-28",18.8008,18.891,18.7015,18.7556,252177.0],["2016-09-29",18.7285,19.3694,18.178,18.187,265647.0],["2016-09-30",18.178,18.2863,18.0155,18.1689,361857.0],["2016-10-03",18.0245,18.2592,17.7538,18.1419,255170.0],["2016-10-04",18.1058,18.2773,18.0787,18.187,219786.0],["2016-10-05",18.3043,18.539,18.187,18.4397,218290.0],["2016-10-06",18.4849,18.4849,17.9794,18.2321,203324.0],["2016-10-07",18.196,18.2592,17.844,18.0967,209738.0],["2016-10-10",18.2141,18.7466,18.0065,18.5932,154471.0],["2016-10-11",18.5661,18.6473,17.7628,18.0065,172430.0],["2016-10-12",17.9975,18.0516,17.3837,17.4017,345608.0],["2016-10-13",17.2934,17.7989,17.1761,17.6635,330000.0],["2016-10-14",17.7447,17.844,17.5823,17.7447,206745.0],["2016-10-17",17.7357,17.7538,17.483,17.6996,177561.0],["2016-10-18",17.8982,17.9523,17.5191,17.7718,514189.0],["2016-10-19",17.8169,17.9252,17.6454,17.853,360360.0],["2016-10-20",17.7628,17.9072,17.6815,17.6906,177026.0],["2016-10-21",17.5552,17.5552,17.3657,17.4108,131273.0],["2016-10-24",17.5101,17.6996,17.4108,17.5191,138756.0],["2016-10-25",17.5371,17.5733,17.3296,17.4649,182371.0],["2016-10-26",17.4198,17.4469,17.2212,17.3115,229942.0],["2016-10-27",17.3476,17.3476,16.4901,16.5714,204607.0],["2016-10-28",16.5714,16.7248,16.3187,16.445,370622.0],["2016-10-31",16.5263,16.8692,16.427,16.6707,441176.0],["2016-11-01",16.5985,16.9595,15.8944,16.1472,484150.0],["2016-11-02",16.084,16.5804,15.9486,16.5714,665346.0],["2016-11-03",17.14,17.14,15.8854,16.6977,605054.0],["2016-11-04",16.5804,16.6977,16.0569,16.1562,394889.0],["2016-11-07",16.5172,17.0588,16.3909,16.9956,330962.0],["2016-11-08",16.788,17.1129,16.5714,16.9956,233256.0],["2016-11-09",16.8512,17.7808,16.3638,17.7538,529903.0],["2016-11-10",17.9433,18.8278,17.853,18.6293,611789.0],["2016-11-11",18.6383,18.891,18.2321,18.6924,437862.0],["2016-11-14",18.9,19.8297,18.7105,19.6131,263081.0],["2016-11-15",19.4777,19.8026,19.2611,19.5409,382061.0],["2016-11-16",19.3965,19.4777,19.0354,19.234,318134.0],["2016-11-17",19.3242,19.6763,19.3062,19.5409,150195.0],["2016-11-18",19.6402,19.8026,19.5318,19.6672,172964.0],["2016-11-21",19.568,20.0283,19.5499,19.6041,218824.0],["2016-11-22",19.577,19.7394,19.3513,19.5589,224918.0],["2016-11-23",19.4326,19.8297,19.2972,19.8207,178202.0],["2016-11-25",19.7304,19.9109,19.6853,19.9109,53236.0],["2016-11-28",19.7846,19.938,19.5589,19.6943,253353.0],["2016-11-29",19.7394,20.0914,19.7394,20.0553,202362.0],["2016-11-30",20.1095,20.1636,19.4326,19.5138,259339.0],["2016-12-01",19.5499,19.938,19.5138,19.7755,396920.0],["2016-12-02",19.7846,20.1095,19.4867,19.4957,198193.0],["2016-12-05",19.6492,19.8387,19.4957,19.8207,176706.0],["2016-12-06",19.9109,20.0553,19.5138,19.9019,238173.0],["2016-12-07",19.8297,20.1275,19.4055,19.9831,166336.0],["2016-12-08",20.0463,20.2268,19.7304,20.0824,346142.0],["2016-12-09",20.1998,20.4344,20.0914,20.3532,197765.0],["2016-12-12",20.29,20.5427,19.92,20.3803,193596.0],["2016-12-13",20.4705,20.651,20.0824,20.1998,406861.0],["2016-12-14",20.1275,20.2449,19.4326,19.7304,326793.0],["2016-12-15",19.938,20.5698,19.7485,20.3081,273878.0],["2016-12-16",20.3893,20.5608,19.947,20.272,629000.0],["2016-12-19",20.299,20.624,20.299,20.4976,130953.0],["2016-12-20",20.642,20.9218,20.29,20.624,216686.0],["2016-12-21",20.5518,20.6962,20.3803,20.4796,114811.0],["2016-12-22",20.5427,20.6601,20.0012,20.0553,177989.0],["2016-12-23",20.0553,20.5879,19.8839,20.5247,181730.0],["2016-12-27",20.5157,20.7684,20.0644,20.4525,108610.0],["2016-12-28",20.5818,20.5818,20.0121,20.0754,124645.0],["2016-12-29",20.1296,20.3919,20.0392,20.1839,127746.0],["2016-12-30",20.1929,20.1929,19.8764,20.0844,152653.0],["2017-01-03",20.3648,20.4914,20.0121,20.2382,264364.0],["2017-01-04",19.0174,19.4695,18.2578,18.945,1009243.0],["2017-01-05",18.9902,19.2615,18.7551,18.8184,402585.0],["2017-01-06",18.945,18.9541,18.4476,18.4838,316531.0],["2017-01-09",18.5381,18.8275,18.4929,18.5743,329893.0],["2017-01-10",18.5562,18.7822,18.4386,18.6737,296754.0],["2017-01-11",18.7551,18.7732,18.4205,18.728,276978.0],["2017-01-12",18.6466,18.737,18.4205,18.6556,222673.0],["2017-01-13",18.6376,18.8817,18.5562,18.8003,166978.0],["2017-01-17",18.6556,18.8184,18.4657,18.7009,175316.0],["2017-01-18",18.7822,18.7822,18.4567,18.6285,175530.0],["2017-01-19",18.5833,18.6647,18.3211,18.3391,225238.0],["2017-01-20",18.3301,18.4657,18.2668,18.321,151905.0],["2017-01-23",18.303,18.5019,18.1221,18.4477,170719.0],["2017-01-24",18.4929,18.5743,18.1131,18.5381,141749.0],["2017-01-25",18.6737,18.6737,18.4657,18.5562,166550.0],["2017-01-26",18.3663,18.6918,18.3663,18.511,117162.0],["2017-01-27",18.4929,18.6376,18.3301,18.5471,119942.0],["2017-01-30",18.4296,18.4296,17.887,18.2849,268640.0],["2017-01-31",18.1854,18.4657,18.0678,18.3934,205996.0],["2017-02-01",18.3934,18.7732,18.321,18.3572,184296.0],["2017-02-02",18.3572,18.4567,18.0407,18.1221,232935.0],["2017-02-03",18.3391,18.3844,18.0407,18.3663,274412.0],["2017-02-06",18.303,18.4748,18.1311,18.3391,357367.0],["2017-02-07",18.312,18.6466,18.2939,18.5743,307658.0],["2017-02-08",18.4838,18.4838,18.0407,18.0859,194130.0],["2017-02-09",16.9556,17.7785,15.156,15.7981,2090643.0],["2017-02-10",15.6624,16.1598,15.4725,15.6895,742848.0],["2017-02-13",15.7709,15.988,15.6534,15.6895,494947.0],["2017-02-14",15.5901,16.3768,15.5901,16.2592,724675.0],["2017-02-15",16.1779,16.3678,16.0784,16.1869,538242.0],["2017-02-16",16.1869,16.4039,16.1869,16.3678,488961.0],["2017-02-17",16.4039,16.5034,16.2773,16.3768,273450.0],["2017-02-21",16.4401,16.9013,16.4401,16.838,203324.0],["2017-02-22",16.7928,16.9556,16.7024,16.9194,175316.0],["2017-02-23",16.9104,17.0008,16.6119,16.9917,424500.0],["2017-02-24",16.838,17.1726,16.7476,17.1545,255598.0],["2017-02-27",17.1364,17.3444,16.9917,17.3082,353518.0],["2017-02-28",17.2902,17.3082,17.0189,17.0369,297930.0],["2017-03-01",17.1455,17.1907,16.9465,17.0189,320593.0],["2017-03-02",16.9465,17.1545,16.8561,16.9104,436793.0],["2017-03-03",16.9104,17.1274,16.7747,17.1093,163236.0],["2017-03-06",17.0912,17.0912,16.8832,16.9736,251429.0],["2017-03-07",16.8923,16.9736,16.7024,16.7204,269923.0],["2017-03-08",16.7657,16.838,16.6662,16.7114,307017.0],["2017-03-09",16.6481,16.847,16.5486,16.7837,191244.0],["2017-03-10",16.8832,17.0008,16.7385,16.9284,270885.0],["2017-03-13",16.8561,17.0731,16.5667,16.621,175851.0],["2017-03-14",16.5486,16.5486,16.2773,16.3045,231332.0],["2017-03-15",16.3678,16.7385,16.2864,16.3587,205034.0],["2017-03-16",16.3226,16.4853,16.3226,16.4853,120476.0],["2017-03-17",16.3678,16.6662,16.3678,16.621,494733.0],["2017-03-20",16.6481,16.9284,16.5577,16.838,258270.0],["2017-03-21",16.9194,16.9827,16.5034,16.5125,217969.0],["2017-03-22",16.4582,16.5667,16.2773,16.4492,191351.0],["2017-03-23",16.3949,16.847,16.3768,16.5396,137367.0],["2017-03-24",16.5486,16.6662,16.4401,16.63,194986.0],["2017-03-27",16.5758,16.9917,16.5125,16.5848,257629.0],["2017-03-28",16.4582,16.621,16.3949,16.5667,244480.0],["2017-03-29",16.506,16.6238,16.4425,16.5694,171147.0],["2017-03-30",16.8957,17.2764,16.7507,16.9501,302634.0],["2017-03-31",16.9955,17.1314,16.8686,17.0408,347960.0],["2017-04-03",17.0589,17.0861,16.5604,16.6057,163557.0],["2017-04-04",16.6329,16.7507,16.37,16.4244,194986.0],["2017-04-05",16.4335,16.7417,16.3156,16.3791,223849.0],["2017-04-06",16.4063,16.7688,16.3066,16.7416,166230.0],["2017-04-07",16.6691,16.9955,16.6329,16.7688,341866.0],["2017-04-10",16.8595,17.2583,16.796,16.8595,171147.0],["2017-04-11",16.8595,17.1586,16.8323,17.0498,253888.0],["2017-04-12",17.0861,17.3761,16.7417,17.2674,454004.0],["2017-04-13",17.2583,17.3308,16.796,16.8142,352342.0],["2017-04-17",16.8142,17.0861,16.37,16.7416,816395.0],["2017-04-18",16.6691,16.7507,16.3247,16.4788,232508.0],["2017-04-19",16.5241,16.6873,16.515,16.5694,196482.0],["2017-04-20",16.4244,16.8776,14.9651,16.8142,229728.0],["2017-04-21",16.8232,16.8685,16.6057,16.7779,144850.0],["2017-04-24",17.0226,17.0589,16.8232,16.9683,143567.0],["2017-04-25",17.1042,17.3308,16.9955,17.0861,143994.0],["2017-04-26",17.0317,17.4668,17.0317,17.2583,292478.0],["2017-04-27",17.3399,17.4487,17.213,17.3308,367950.0],["2017-04-28",16.2159,16.6419,15.4908,16.2703,843869.0],["2017-05-01",17.0317,19.1799,17.0317,17.3762,1314336.0],["2017-05-02",17.3308,17.9563,17.077,17.9563,905443.0],["2017-05-03",17.9472,18.2916,17.4033,17.4577,450584.0],["2017-05-04",17.5212,17.775,17.4487,17.7478,314500.0],["2017-05-05",17.775,17.8837,17.7115,17.8112,207814.0],["2017-05-08",17.8112,18.1194,17.8112,17.9563,186754.0],["2017-05-09",17.9472,18.2282,17.7568,17.8203,156822.0],["2017-05-10",17.7659,18.2554,17.7115,18.1647,225345.0],["2017-05-11",18.1375,18.3823,17.8566,17.9291,199689.0],["2017-05-12",17.9563,17.9925,17.6118,17.8838,140360.0],["2017-05-15",17.9019,17.9744,17.5212,17.5665,199796.0],["2017-05-16",17.5846,17.7931,17.2583,17.2583,136832.0],["2017-05-17",17.1405,17.3036,16.9229,16.932,240097.0],["2017-05-18",16.8685,17.0498,16.787,16.8957,134160.0],["2017-05-19",16.8686,17.1042,16.8323,16.8867,261477.0],["2017-05-22",16.8957,17.0226,16.8776,16.9773,117056.0],["2017-05-23",17.0952,17.4396,16.8867,17.1314,381633.0],["2017-05-24",17.1133,17.3399,16.8051,16.8142,136191.0],["2017-05-25",16.8414,17.0589,16.7779,16.8957,100272.0],["2017-05-26",16.8504,16.8504,16.5694,16.796,90758.0],["2017-05-30",16.7235,16.8051,16.5422,16.5604,98027.0],["2017-05-31",16.5785,16.7598,16.3156,16.6601,220428.0],["2017-06-01",16.6782,17.077,16.4788,17.077,335238.0],["2017-06-02",17.077,17.4849,17.077,17.1858,198834.0],["2017-06-05",17.1586,17.2221,16.8595,17.1949,182158.0],["2017-06-06",17.1314,17.2039,16.9139,17.0408,139505.0],["2017-06-07",17.0045,17.2583,16.9501,17.1042,241166.0],["2017-06-08",17.1042,17.5846,17.0861,17.5302,235928.0],["2017-06-09",17.503,18.1285,17.2855,18.1194,260515.0],["2017-06-12",18.0922,18.4185,18.0288,18.3823,310117.0],["2017-06-13",18.4367,18.7902,18.2826,18.772,298358.0],["2017-06-14",18.8264,18.9624,18.5636,18.7449,309369.0],["2017-06-15",18.627,18.763,18.5273,18.7449,179806.0],["2017-06-16",18.4548,18.7902,18.2554,18.7539,396706.0],["2017-06-19",18.7992,19.0168,18.6633,18.9352,210486.0],["2017-06-20",18.9352,19.1799,18.8718,19.0168,166550.0],["2017-06-21",19.044,19.2071,18.8264,18.8446,185472.0],["2017-06-22",18.8989,19.3975,18.8989,19.1074,155326.0],["2017-06-23",19.0984,19.6603,18.8718,19.6241,1176435.0],["2017-06-26",19.7238,20.1226,19.6241,19.9323,311720.0],["2017-06-27",19.9323,19.9595,19.6694,19.751,172430.0],["2017-06-28",19.8536,20.1442,19.6356,20.0534,364636.0],["2017-06-29",20.1261,20.1987,19.8354,20.0534,164305.0],["2017-06-30",20.008,20.1533,18.8546,19.7719,169864.0],["2017-07-03",19.7719,19.9808,19.6629,19.9081,75792.0],["2017-07-05",19.9353,20.0171,19.79,19.8627,194879.0],["2017-07-06",19.5993,19.7265,19.0635,19.2451,256239.0],["2017-07-07",19.345,19.672,18.9908,19.6266,131059.0],["2017-07-10",19.4994,19.6447,19.3087,19.3722,274626.0],["2017-07-11",19.454,19.5902,19.127,19.3632,144101.0],["2017-07-12",19.4903,19.5902,19.3723,19.4449,130097.0],["2017-07-13",19.4358,19.4358,19.2088,19.3904,103159.0],["2017-07-14",19.3813,19.5721,19.3268,19.5176,154471.0],["2017-07-17",19.5085,19.672,19.4358,19.5539,97065.0],["2017-07-18",19.5448,19.5811,19.3723,19.4903,101448.0],["2017-07-19",19.4903,20.0897,19.4812,20.0534,248222.0],["2017-07-20",20.008,20.6892,19.9172,20.4712,288951.0],["2017-07-21",20.5711,20.6528,20.3985,20.6165,215617.0],["2017-07-24",20.4621,21.0434,20.335,20.78,361750.0],["2017-07-25",20.8345,21.2069,19.6901,21.116,290340.0],["2017-07-26",20.6528,20.8981,19.8809,20.5075,380030.0],["2017-07-27",20.6074,20.7709,20.3168,20.3531,164198.0],["2017-07-28",20.335,20.4621,20.1624,20.3804,106579.0],["2017-07-31",20.453,20.453,20.1624,20.3168,179164.0],["2017-08-01",20.4076,20.4076,19.9081,19.9808,173071.0],["2017-08-02",19.9808,20.1533,19.6901,19.7446,220642.0],["2017-08-03",19.6992,19.9717,19.563,19.6538,214869.0],["2017-08-04",17.8919,18.8546,17.0291,18.2824,473888.0],["2017-08-07",18.2824,18.455,17.8828,18.1734,360574.0],["2017-08-08",18.1462,18.6457,18.0735,18.3096,175957.0],["2017-08-09",18.1734,18.2552,17.91,18.0553,242342.0],["2017-08-10",17.9009,18.0644,17.8192,17.8464,199582.0],["2017-08-11",17.9554,18.0281,17.7193,17.9464,138970.0],["2017-08-14",18.0281,18.3369,17.9282,18.3369,129990.0],["2017-08-15",18.3914,18.4913,18.1643,18.346,128066.0],["2017-08-16",18.4459,18.4913,18.1643,18.2007,145812.0],["2017-08-17",18.1462,18.3096,17.9009,17.91,181409.0],["2017-08-18",17.7556,17.9373,17.6376,17.8101,119835.0],["2017-08-21",17.8374,17.9554,17.7465,17.8283,136404.0],["2017-08-22",17.8828,18.2279,17.8465,17.9918,91400.0],["2017-08-23",17.9282,18.9817,17.9282,17.9827,83810.0],["2017-08-24",18.0099,18.1371,17.9736,18.0463,154684.0],["2017-08-25",18.1643,18.2552,17.6194,18.0463,358222.0],["2017-08-28",18.1462,18.3732,18.0826,18.2733,125073.0],["2017-08-29",18.1008,18.1098,17.8465,17.9191,107221.0],["2017-08-30",17.91,18.0281,17.7738,17.9918,86910.0],["2017-08-31",18.0917,18.7093,18.0917,18.6548,154471.0],["2017-09-01",18.682,18.8909,18.5367,18.8727,97493.0],["2017-09-05",18.8818,19.0998,18.6275,18.7002,155219.0],["2017-09-06",18.7547,18.8182,18.4731,18.5185,213372.0],["2017-09-07",18.5549,18.7274,18.3914,18.6638,96210.0],["2017-09-08",18.6548,19.1543,18.6548,19.0816,120690.0],["2017-09-11",19.1906,19.3813,18.9363,19.0816,172323.0],["2017-09-12",19.0453,19.1543,18.9,18.9181,119300.0],["2017-09-13",18.8818,18.9454,18.455,18.5549,123256.0],["2017-09-14",18.5549,18.7093,18.4095,18.5458,145812.0],["2017-09-15",18.6094,18.6457,18.237,18.455,463412.0],["2017-09-18",18.5639,18.7819,18.3551,18.5912,154898.0],["2017-09-19",18.5367,18.7274,18.1098,18.2915,125501.0],["2017-09-20",18.3369,18.9454,18.2279,18.8637,149446.0],["2017-09-21",18.7819,19.2179,18.6729,19.1634,106579.0],["2017-09-22",19.1452,19.4994,19.127,19.2724,108610.0],["2017-09-25",19.118,19.454,19.118,19.3995,160885.0],["2017-09-26",19.4722,19.899,19.4722,19.5539,134694.0],["2017-09-27",19.5993,20.1715,19.5902,20.0443,200972.0],["2017-09-28",20.0926,20.584,20.0289,20.5203,78144.0],["2017-09-29",20.5112,20.7296,20.4748,20.5567,120690.0],["2017-10-02",20.5476,21.3029,20.5476,21.2938,176278.0],["2017-10-03",21.312,21.3302,20.8115,21.2938,157891.0],["2017-10-04",21.221,21.5576,20.9298,20.948,130632.0],["2017-10-05",21.0299,21.2574,20.9389,20.9662,85520.0],["2017-10-06",20.9935,21.0754,20.5385,20.6113,147950.0],["2017-10-09",20.5567,20.6477,19.8833,19.9561,139184.0],["2017-10-10",20.0198,20.1381,19.6467,19.6467,117911.0],["2017-10-11",19.7195,20.2382,19.7195,19.9015,355656.0],["2017-10-12",19.8742,19.9925,19.583,19.6012,197979.0],["2017-10-13",19.5102,19.6558,18.9369,19.5648,277726.0],["2017-10-16",19.5648,19.9834,19.5284,19.9834,152974.0],["2017-10-17",20.0198,20.2382,19.9106,20.0471,150088.0],["2017-10-18",20.1927,20.6295,20.0016,20.4202,111283.0],["2017-10-19",20.4111,20.8115,20.3292,20.7569,105938.0],["2017-10-20",21.6395,21.6395,20.8752,20.948,120369.0],["2017-10-23",20.8752,21.0845,20.7751,20.8752,113207.0],["2017-10-24",20.9025,21.0663,20.5567,20.948,99096.0],["2017-10-25",20.9115,21.139,20.6568,21.1026,151477.0],["2017-10-26",21.1118,21.3848,20.9298,21.1118,164733.0],["2017-10-27",21.1663,21.6668,20.9843,21.6577,157891.0],["2017-10-30",21.6395,21.6395,20.9753,21.2301,260515.0],["2017-10-31",21.2574,21.5668,21.0026,21.0026,258805.0],["2017-11-01",21.0845,21.0845,20.1927,20.3929,162167.0],["2017-11-02",20.3838,21.0481,20.3838,20.8388,126249.0],["2017-11-03",20.8479,20.9389,20.584,20.766,136618.0],["2017-11-06",20.7023,21.321,20.7023,21.2755,105403.0],["2017-11-07",21.3847,21.5394,20.7205,21.3119,144743.0],["2017-11-08",21.0845,21.3028,20.6568,20.9116,282964.0],["2017-11-09",20.1563,21.8033,20.1563,21.1482,229407.0],["2017-11-10",21.2756,21.5576,21.039,21.1118,129777.0],["2017-11-13",21.0754,21.3757,21.039,21.2665,108183.0],["2017-11-14",21.0936,21.5303,21.0208,21.4939,119835.0],["2017-11-15",21.4303,21.6486,21.0936,21.1209,183334.0],["2017-11-16",21.2482,21.8397,21.1936,21.4302,237746.0],["2017-11-17",21.2847,21.6395,20.8206,21.6304,256560.0],["2017-11-20",21.8397,22.1491,21.503,21.8306,233470.0],["2017-11-21",21.9671,22.049,21.7669,21.9125,205034.0],["2017-11-22",21.8488,22.5495,21.6214,22.231,158747.0],["2017-11-24",22.3493,22.5313,22.14,22.4767,90972.0],["2017-11-27",22.4767,22.5131,21.0481,21.6395,195520.0],["2017-11-28",21.6941,21.8124,21.3756,21.685,232187.0],["2017-11-29",21.7851,22.5131,21.5758,22.1855,305734.0],["2017-11-30",22.322,22.4403,21.9125,22.0854,161526.0],["2017-12-01",22.1218,22.1218,21.0117,21.6577,164733.0],["2017-12-04",21.9034,21.9034,20.9935,21.1209,171468.0],["2017-12-05",21.2028,21.221,20.4839,20.4839,183975.0],["2017-12-06",20.5658,20.8752,20.493,20.6113,107328.0],["2017-12-07",20.6841,21.1573,20.6841,20.7933,171575.0],["2017-12-08",20.9207,21.1027,20.6568,20.6932,136939.0],["2017-12-11",20.5203,20.857,20.5203,20.6386,190068.0],["2017-12-12",20.7478,21.8488,20.7023,21.7123,335132.0],["2017-12-13",21.7123,21.776,21.0572,21.0844,230263.0],["2017-12-14",21.0936,21.0936,20.0835,20.1199,200972.0],["2017-12-15",20.1472,20.8297,20.0653,20.766,555025.0],["2017-12-18",20.9207,21.0663,20.1654,20.22,169757.0],["2017-12-19",20.1927,20.4475,19.9379,20.311,398737.0],["2017-12-20",20.3292,20.6022,20.0016,20.0653,397882.0],["2017-12-21",20.1654,20.402,20.0744,20.1381,339408.0],["2017-12-22",20.1654,20.4384,20.0926,20.3656,166764.0],["2017-12-26",20.3929,20.6295,19.9925,20.1108,114704.0],["2017-12-27",20.1108,20.1745,19.8651,19.9561,161526.0],["2017-12-28",20.0427,20.3892,20.0245,20.2433,344111.0],["2017-12-29",20.2433,20.5898,20.2159,20.2433,293334.0],["2018-01-02",20.2615,21.3102,20.2615,21.2555,536210.0],["2018-01-03",21.3558,21.684,21.3011,21.5017,414665.0],["2018-01-04",21.7388,21.7935,21.374,21.602,303489.0],["2018-01-05",21.6567,21.9758,21.4561,21.7296,324442.0],["2018-01-08",21.5199,21.602,20.9363,21.1825,262012.0],["2018-01-09",21.2828,21.4287,21.1278,21.1369,161098.0],["2018-01-10",21.0457,21.146,20.5807,20.7539,276764.0],["2018-01-11",20.836,21.8026,20.7904,21.6111,183227.0],["2018-01-12",21.6932,21.9667,21.5473,21.8117,123897.0],["2018-01-16",21.8664,22.1308,21.529,21.529,138863.0],["2018-01-17",21.6384,22.1126,21.3558,21.4287,184403.0],["2018-01-18",21.4287,21.5017,21.1552,21.292,235715.0],["2018-01-19",21.2464,21.7935,21.1278,21.7843,122294.0],["2018-01-22",21.757,21.985,21.5929,21.9029,117911.0],["2018-01-23",21.8482,21.9302,21.5655,21.7205,124859.0],["2018-01-24",21.7843,21.9758,21.4561,21.5473,160885.0],["2018-01-25",21.6476,21.6476,21.2099,21.3193,104014.0],["2018-01-26",21.3922,21.6749,21.0275,21.0822,98562.0],["2018-01-29",21.0549,21.2372,20.9819,21.0184,66492.0],["2018-01-30",20.7904,21.2372,20.7539,20.7995,128173.0],["2018-01-31",20.8998,21.1096,20.4895,21.0001,344111.0],["2018-02-01",20.8178,20.8725,20.2615,20.836,245870.0],["2018-02-02",20.681,20.8816,20.3892,20.5442,122294.0],["2018-02-05",20.3983,20.8269,20.3254,20.3436,304558.0],["2018-02-06",20.0245,20.991,19.76,20.9545,489709.0],["2018-02-07",20.8816,21.6932,20.2159,21.5473,267891.0],["2018-02-08",21.5381,22.1582,20.7448,21.4925,477950.0],["2018-02-09",22.2859,23.5169,21.447,23.1704,580895.0],["2018-02-12",23.2342,23.6993,22.5321,23.526,294830.0],["2018-02-13",23.3983,23.7722,23.0792,23.4166,337270.0],["2018-02-14",23.3892,23.6719,23.1886,23.2798,294510.0],["2018-02-15",23.5534,23.9455,23.2707,23.6901,236035.0],["2018-02-16",23.681,24.292,23.681,24.1917,290982.0],["2018-02-20",24.2281,24.6476,23.8907,24.5746,233683.0],["2018-02-21",24.5655,25.3497,24.5655,25.2129,245763.0],["2018-02-22",25.2221,25.2403,24.447,24.5655,272809.0],["2018-02-23",24.7388,24.9576,24.3102,24.5017,178844.0],["2018-02-26",24.4835,25.2038,24.292,25.0944,170933.0],["2018-02-27",24.7753,25.6871,24.7753,25.3953,457104.0],["2018-02-28",25.4044,25.5321,24.3284,24.3467,287240.0],["2018-03-01",24.3649,24.6111,23.909,24.1005,249505.0],["2018-03-02",23.8725,24.8482,23.8725,24.4743,497833.0],["2018-03-05",24.3376,24.7114,24.3011,24.4196,269923.0],["2018-03-06",24.5382,24.83,24.3376,24.7205,228659.0],["2018-03-07",24.5929,25.2677,24.5746,25.1765,257308.0],["2018-03-08",25.2677,25.6142,25.1218,25.2585,161954.0],["2018-03-09",25.3497,25.906,24.8117,25.8786,219786.0],["2018-03-12",25.988,26.6628,25.3406,25.4227,243625.0],["2018-03-13",25.4318,25.8695,24.9029,25.0397,445239.0],["2018-03-14",25.1309,25.8604,25.1309,25.6506,321341.0],["2018-03-15",25.6415,25.8968,25.4044,25.6871,212838.0],["2018-03-16",25.678,25.8877,25.4318,25.5777,1031692.0],["2018-03-19",25.5686,25.7236,25.1765,25.6871,176706.0],["2018-03-20",25.6233,25.8148,25.3771,25.523,105831.0],["2018-03-21",25.4865,25.6689,25.3771,25.5139,220855.0],["2018-03-22",25.3406,25.9515,25.1491,25.2129,268747.0],["2018-03-23",25.3132,25.6142,24.6385,24.6658,244053.0],["2018-03-26",24.9667,24.9667,24.0366,24.7297,241701.0],["2018-03-27",24.83,24.8756,24.064,24.2281,273985.0],["2018-03-28",24.2875,24.5707,23.8491,24.4063,246511.0],["2018-03-29",24.5159,24.5159,23.9404,24.0226,357260.0],["2018-04-02",24.0226,24.1962,23.5659,23.639,204714.0],["2018-04-03",23.7029,24.1779,23.7029,24.0226,302420.0],["2018-04-04",23.8217,24.525,23.8217,24.4885,165054.0],["2018-04-05",24.5889,25.2101,24.324,25.1552,301672.0],["2018-04-06",24.9634,25.2466,24.4519,24.7442,196162.0],["2018-04-09",24.9086,25.6028,24.6711,24.6803,348922.0],["2018-04-10",24.8447,25.2009,24.4519,24.5067,322090.0],["2018-04-11",24.4702,25.1187,24.4428,24.9452,123576.0],["2018-04-12",25.0274,25.4749,24.863,25.274,174033.0],["2018-04-13",25.2923,25.2923,24.799,25.0913,135549.0],["2018-04-16",25.2923,25.7033,24.936,25.548,138756.0],["2018-04-17",25.6302,25.8038,25.548,25.7124,154898.0],["2018-04-18",25.8038,26.2605,25.6942,26.023,187396.0],["2018-04-19",25.9316,26.0047,25.7124,25.7672,223849.0],["2018-04-20",25.6485,25.8129,25.5023,25.5937,92362.0],["2018-04-23",25.685,25.749,25.4658,25.6393,89582.0],["2018-04-24",25.7581,26.0138,25.2831,25.5389,218931.0],["2018-04-25",25.548,25.6668,25.2009,25.5389,110962.0],["2018-04-26",25.5663,25.6759,25.0913,25.21,142498.0],["2018-04-27",25.2101,25.4658,25.2101,25.3927,97600.0],["2018-04-30",25.5297,25.7033,25.3288,25.4567,174568.0],["2018-05-01",25.4658,25.7216,24.8904,25.6759,264791.0],["2018-05-02",25.6119,26.2513,25.5754,26.16,291516.0],["2018-05-03",26.1874,28.955,26.1874,28.8637,530759.0],["2018-05-04",29.229,29.9324,28.8728,29.5305,472391.0],["2018-05-07",29.6127,30.5535,29.4574,30.2521,310331.0],["2018-05-08",30.4621,30.8823,29.9415,29.9506,314607.0],["2018-05-09",30.0328,30.4256,29.293,30.1973,394568.0],["2018-05-10",30.3343,30.791,28.9093,30.2064,201934.0],["2018-05-11",30.3251,30.6083,29.7862,30.2155,233470.0],["2018-05-14",30.3434,30.59,29.9689,30.042,183654.0],["2018-05-15",29.9689,30.5169,29.7497,30.4256,206638.0],["2018-05-16",30.5626,31.1015,29.978,30.7088,284354.0],["2018-05-17",30.6996,31.2568,30.3982,31.0467,235608.0],["2018-05-18",31.202,32.0149,31.0011,31.7318,400447.0],["2018-05-21",31.7866,31.8323,31.0285,31.6587,559194.0],["2018-05-22",32.1154,32.3346,31.8231,32.0606,324762.0],["2018-05-23",31.9693,32.6726,31.75,32.5082,268319.0],["2018-05-24",32.5538,33.1019,32.1428,32.7457,294189.0],["2018-05-25",32.7548,33.0379,32.5082,33.0288,411458.0],["2018-05-29",32.8279,33.0471,32.1702,32.8553,331497.0],["2018-05-30",32.8644,33.9788,32.6361,33.7047,259981.0],["2018-05-31",33.6134,33.787,33.2937,33.4399,189748.0],["2018-06-01",33.4764,33.9057,33.0197,33.5586,305734.0],["2018-06-04",33.6134,34.198,33.449,33.8509,505958.0],["2018-06-05",33.9605,34.8008,33.9605,34.8008,255705.0],["2018-06-06",34.8008,35.1205,34.335,34.9013,268533.0],["2018-06-07",34.9744,34.9744,33.6591,33.6956,312789.0],["2018-06-08",33.5677,34.4081,33.4673,34.2528,540700.0],["2018-06-11",34.271,34.5725,33.9148,34.0062,184403.0],["2018-06-12",34.0153,34.1249,33.4307,34.0336,186541.0],["2018-06-13",34.134,34.4629,34.0701,34.2893,166978.0],["2018-06-14",34.3807,34.7917,34.061,34.7826,249291.0],["2018-06-15",34.5999,34.8373,34.3806,34.5816,422041.0],["2018-06-18",34.609,35.221,34.4263,35.157,279864.0],["2018-06-19",34.9926,35.2758,34.5085,35.2027,209631.0],["2018-06-20",35.4402,36.6185,35.3671,36.2623,335773.0],["2018-06-21",36.3536,36.4449,34.947,35.1844,493664.0],["2018-06-22",35.3945,35.4493,34.0975,34.4081,1514773.0],["2018-06-25",34.2436,34.5451,33.4033,34.4629,430379.0],["2018-06-26",34.6181,35.4402,34.4994,34.5816,194772.0],["2018-06-27",34.5907,34.5907,33.4216,33.5129,249291.0],["2018-06-28",33.4443,33.7644,32.0451,33.1883,426959.0],["2018-06-29",33.3437,33.6089,32.6487,32.7584,313110.0],["2018-07-02",32.7401,33.8467,32.731,33.8193,288309.0],["2018-07-03",33.9199,34.4412,33.8193,34.0845,136511.0],["2018-07-05",34.1942,34.6058,33.673,34.5875,272702.0],["2018-07-06",34.4869,34.6972,34.0388,34.1668,156288.0],["2018-07-09",34.1943,34.5235,33.737,34.0754,180875.0],["2018-07-10",34.3497,35.0996,34.2491,34.9533,250360.0],["2018-07-11",34.7795,35.1362,33.6913,34.7247,167085.0],["2018-07-12",34.9167,34.9807,34.368,34.5418,106793.0],["2018-07-13",34.4046,34.6149,34.1119,34.2948,92362.0],["2018-07-16",34.2217,34.4869,33.9748,34.2948,148163.0],["2018-07-17",34.2948,35.2185,34.2948,34.6058,214228.0],["2018-07-18",34.6972,34.7247,34.1028,34.6972,232508.0],["2018-07-19",34.6606,34.9076,33.865,34.8893,243518.0],["2018-07-20",34.8344,35.1819,34.6424,34.6789,150729.0],["2018-07-23",34.6515,34.9167,34.5875,34.7704,177882.0],["2018-07-24",34.7795,34.8436,33.8833,34.2583,128815.0],["2018-07-25",34.3954,34.6515,34.0205,34.3589,252391.0],["2018-07-26",34.176,35.0539,34.176,34.7978,166657.0],["2018-07-27",34.7887,34.8344,33.8193,33.9382,142391.0],["2018-07-30",33.8193,33.9107,32.4749,32.4841,202896.0],["2018-07-31",32.5389,33.1608,32.0451,32.9871,243198.0],["2018-08-01",32.9048,33.4718,32.5115,32.9505,217969.0],["2018-08-02",32.8407,33.8925,32.3195,33.865,442566.0],["2018-08-03",33.0145,34.9899,31.725,32.0542,504568.0],["2018-08-06",32.0817,34.1394,32.0817,32.8773,450584.0],["2018-08-07",32.8865,33.6547,32.5847,32.9047,259660.0],["2018-08-08",32.8316,33.1608,32.5115,32.923,172216.0],["2018-08-09",32.9962,33.4901,32.7767,32.8224,183334.0],["2018-08-10",32.6761,33.0694,32.5115,32.8682,150088.0],["2018-08-13",32.7676,33.1059,32.1365,32.356,208134.0],["2018-08-14",32.5115,33.6181,32.5115,33.5815,443101.0],["2018-08-15",33.5815,34.0113,33.2523,33.3895,299106.0],["2018-08-16",33.5815,34.24,33.5541,34.0479,197231.0],["2018-08-17",33.8924,34.2857,33.6821,33.993,192420.0],["2018-08-20",34.1028,34.2583,33.8376,34.1485,172430.0],["2018-08-21",34.1394,34.7521,33.8742,34.5784,271526.0],["2018-08-22",34.5052,35.1362,34.3223,35.1362,173285.0],["2018-08-23",35.1911,35.3191,34.8619,35.2917,179699.0],["2018-08-24",35.2917,35.5752,34.5601,35.4746,253781.0],["2018-08-27",35.5935,35.8678,34.9625,35.0905,225131.0],["2018-08-28",35.0996,35.31,34.7521,34.9807,138436.0],["2018-08-29",34.9625,35.5661,34.9625,35.3831,151264.0],["2018-08-30",35.4471,35.6301,35.0722,35.3008,98776.0],["2018-08-31",35.2642,35.8404,35.2642,35.7307,152119.0],["2018-09-04",35.6118,35.6392,34.8893,35.3923,330321.0],["2018-09-05",35.3831,35.3831,34.6607,34.9076,296327.0],["2018-09-06",34.9167,35.2734,34.5418,34.5601,181302.0],["2018-09-07",34.6058,34.9716,33.7918,34.0662,172323.0],["2018-09-10",34.0662,34.3589,33.0419,33.1974,249505.0],["2018-09-11",33.0236,33.5906,32.6487,33.2157,402692.0],["2018-09-12",33.1608,33.5541,32.8316,32.9871,235501.0],["2018-09-13",33.1791,33.6547,33.0968,33.6364,181089.0],["2018-09-14",33.6181,33.993,33.3529,33.8101,188037.0],["2018-09-17",33.7461,34.0113,33.2889,33.7827,203110.0],["2018-09-18",33.7918,34.7612,33.7918,34.3406,348815.0],["2018-09-19",34.2491,34.304,33.0419,33.1242,293120.0],["2018-09-20",33.3254,33.7004,33.0328,33.1334,109252.0],["2018-09-21",33.17,33.1974,32.7401,33.17,467367.0],["2018-09-24",33.0602,33.801,32.859,33.7919,180875.0],["2018-09-25",33.7095,34.5143,33.2614,34.4046,124752.0],["2018-09-26",34.4686,34.6149,33.8833,34.4412,184296.0],["2018-09-27",34.4824,34.7845,34.2626,34.3359,239991.0],["2018-09-28",34.2901,34.812,34.2901,34.7204,261264.0],["2018-10-01",34.8028,34.8395,33.9238,33.9238,163343.0],["2018-10-02",34.0337,34.1528,33.4752,33.5301,175316.0],["2018-10-03",33.6675,34.4366,33.2921,34.3359,264150.0],["2018-10-04",34.3267,34.9585,34.0246,34.7754,249825.0],["2018-10-05",34.5922,35.3339,34.4549,34.9585,444276.0],["2018-10-08",34.9676,35.279,34.1344,34.8852,340049.0],["2018-10-09",34.7479,36.6249,34.7479,36.6249,276016.0],["2018-10-10",36.5334,37.2109,36.2953,36.4418,386764.0],["2018-10-11",36.103,36.6524,34.986,35.1141,352236.0],["2018-10-12",35.5994,35.8192,35.0317,35.2057,417551.0],["2018-10-15",35.1141,35.4071,34.1802,34.5922,327755.0],["2018-10-16",34.8303,36.0298,34.3542,35.7551,297075.0],["2018-10-17",35.6635,35.8192,34.5739,35.5079,301458.0],["2018-10-18",35.4987,35.4987,34.812,35.0775,301886.0],["2018-10-19",34.9951,35.7826,34.1527,34.5648,474208.0],["2018-10-22",34.6563,34.7662,34.1527,34.5465,170506.0],["2018-10-23",34.2718,35.517,33.9605,35.3522,327435.0],["2018-10-24",35.2515,35.4346,33.8414,33.8964,229942.0],["2018-10-25",33.9147,34.7479,33.64,34.519,188144.0],["2018-10-26",34.1161,34.2352,32.8983,33.6949,201720.0],["2018-10-29",33.6858,34.638,33.4111,33.7132,304131.0],["2018-10-30",33.6766,34.7204,33.6583,34.2901,265540.0],["2018-10-31",34.7479,34.931,33.759,33.9147,279544.0],["2018-11-01",35.7093,40.0677,34.6289,38.1357,1100642.0],["2018-11-02",38.4562,43.309,38.4562,42.0729,1175793.0],["2018-11-05",42.4849,42.668,40.3424,41.3129,829651.0],["2018-11-06",41.1664,41.8714,40.9558,41.1206,309369.0],["2018-11-07",41.2031,42.9061,41.2031,42.4758,544014.0],["2018-11-08",42.8054,43.9499,42.1278,43.9408,406755.0],["2018-11-09",43.8126,44.1056,42.7779,43.2082,560584.0],["2018-11-12",43.4005,44.0323,42.0363,42.1003,464908.0],["2018-11-13",42.2652,42.2652,41.2855,41.6242,376823.0],["2018-11-14",42.0637,42.4758,41.1206,41.2122,452401.0],["2018-11-15",40.9467,41.8714,40.3698,41.789,276871.0],["2018-11-16",41.4503,42.3567,41.4503,41.844,716123.0],["2018-11-19",41.9996,42.6223,41.4411,41.4777,395530.0],["2018-11-20",41.0291,41.2305,39.8388,40.2783,382168.0],["2018-11-21",40.1867,40.7819,39.912,40.2874,273236.0],["2018-11-23",40.1043,40.9833,39.6648,40.7544,156822.0],["2018-11-26",41.084,41.6609,40.3973,41.3129,258698.0],["2018-11-27",40.965,41.4503,40.5072,40.9833,290768.0],["2018-11-28",41.258,41.8348,40.8643,41.67,366667.0],["2018-11-29",41.5144,42.6223,41.496,41.8531,264898.0],["2018-11-30",41.7249,42.8969,41.2946,41.5418,393820.0],["2018-12-03",41.6609,41.9905,40.7452,41.8348,400341.0],["2018-12-04",41.5968,42.6039,40.7452,41.6517,483402.0],["2018-12-06",41.0749,42.0088,40.6262,41.9905,364529.0],["2018-12-07",42.1187,43.3731,41.6609,41.7707,340477.0],["2018-12-10",41.7524,42.2194,40.6628,41.8074,320593.0],["2018-12-11",42.375,43.483,42.1553,42.5765,401837.0],["2018-12-12",42.9794,44.8289,42.5307,43.135,962635.0],["2018-12-13",43.1259,43.9041,41.5327,41.7982,441069.0],["2018-12-14",41.5327,41.5693,38.7492,39.207,412420.0],["2018-12-17",38.8682,39.9578,36.9912,37.2201,1024209.0],["2018-12-18",37.4581,38.0625,37.1102,37.4765,342187.0],["2018-12-19",37.4032,37.6596,35.8924,36.3594,337590.0],["2018-12-20",36.2862,36.3594,35.2515,35.7551,496657.0],["2018-12-21",35.7551,36.1213,33.9696,34.0246,1207649.0],["2018-12-24",33.933,34.4915,33.1547,33.3653,214762.0],["2018-12-26",33.5301,35.5903,33.4111,35.5445,304986.0],["2018-12-27",34.8852,35.3156,33.5942,35.0867,449408.0],["2018-12-28",35.1307,35.6716,34.5715,35.1857,250787.0],["2018-12-31",35.424,35.8274,34.7181,35.5616,400020.0],["2019-01-02",35.149,35.6899,34.3514,35.0298,652625.0],["2019-01-03",34.9565,35.3599,34.1956,34.5898,237532.0],["2019-01-04",34.9382,36.1758,34.654,35.7724,316103.0],["2019-01-07",35.9374,36.735,35.6441,36.3592,381633.0],["2019-01-08",36.5792,37.441,36.24,37.3951,256560.0],["2019-01-09",37.5235,38.5411,37.4226,38.5227,511517.0],["2019-01-10",38.2477,38.3852,36.9092,37.0834,401410.0],["2019-01-11",36.9092,37.8993,36.4875,36.7534,248222.0],["2019-01-14",36.5517,37.5601,36.5517,36.8267,247580.0],["2019-01-15",36.8176,38.2936,36.8176,38.211,222566.0],["2019-01-16",38.2477,39.0178,38.2385,38.3577,181623.0],["2019-01-17",38.4219,39.2653,38.0735,39.0361,328718.0],["2019-01-18",39.2561,39.357,37.0376,37.3126,379281.0],["2019-01-22",37.2851,37.7527,37.1384,37.7527,357260.0],["2019-01-23",38.046,39.3387,38.046,38.8344,297503.0],["2019-01-24",39.0545,39.2378,38.1285,38.2752,153402.0],["2019-01-25",38.5136,39.3753,38.2752,38.9995,236249.0],["2019-01-28",38.7336,39.1736,38.0827,38.7886,198727.0],["2019-01-29",38.8069,38.8344,38.3669,38.4586,119835.0],["2019-01-30",38.5502,39.1645,38.3302,38.9628,144529.0],["2019-01-31",38.9445,39.9804,38.9353,39.9437,327328.0],["2019-02-01",39.9529,40.2554,38.8344,40.0629,440642.0],["2019-02-04",40.2188,40.8147,39.6687,40.6313,342935.0],["2019-02-05",40.7413,41.1355,40.1363,40.3563,224383.0],["2019-02-06",40.448,40.6496,39.6962,40.5121,288202.0],["2019-02-07",44.1517,45.8294,43.3633,44.9035,1013091.0],["2019-02-08",44.4634,44.6468,42.6666,43.0699,487357.0],["2019-02-11",43.2716,44.5093,42.3915,44.3717,414558.0],["2019-02-12",44.7385,46.9295,44.6009,46.5262,672615.0],["2019-02-13",46.4162,46.9479,45.8202,46.2145,319097.0],["2019-02-14",46.1594,46.3428,45.7194,46.2236,437007.0],["2019-02-15",46.6178,47.8738,46.2053,47.8463,351060.0],["2019-02-19",47.8555,49.1023,47.8555,48.9739,536424.0],["2019-02-20",48.9739,49.2948,48.488,49.0839,657542.0],["2019-02-21",48.8731,49.4323,48.6072,49.1023,391575.0],["2019-02-22",49.1573,50.019,48.7722,49.4965,285209.0],["2019-02-25",49.8174,49.9824,46.6912,46.8745,634452.0],["2019-02-26",47.0854,47.4979,45.481,45.7286,346463.0],["2019-02-27",45.6552,45.9303,44.7568,45.2885,329252.0],["2019-02-28",45.2885,45.9211,45.1785,45.3344,255491.0],["2019-03-01",45.7927,46.1136,45.1052,45.9486,309582.0],["2019-03-04",46.1686,46.737,45.7836,46.407,382809.0],["2019-03-05",46.4253,47.2229,45.7744,45.9578,334276.0],["2019-03-06",45.9486,46.1778,44.1334,44.2984,321983.0],["2019-03-07",44.2984,44.5459,43.7483,44.1609,236997.0],["2019-03-08",43.9225,44.6193,43.6842,44.4634,217435.0],["2019-03-11",44.4634,45.3252,44.3809,45.2335,292265.0],["2019-03-12",45.1968,46.0311,45.151,45.6552,232614.0],["2019-03-13",45.6919,46.7737,45.6919,46.3703,301886.0],["2019-03-14",46.4345,47.2046,46.1594,46.9479,235715.0],["2019-03-15",46.957,47.2871,45.8753,46.2695,771818.0],["2019-03-18",46.4345,46.9845,46.2328,46.7095,278475.0],["2019-03-19",46.8287,47.2321,46.242,46.5445,177026.0],["2019-03-20",46.572,47.1129,45.5544,45.7286,348387.0],["2019-03-21",45.6919,47.0671,45.6919,46.4528,195734.0],["2019-03-22",46.1136,46.4253,44.7659,45.041,215404.0],["2019-03-25",45.0226,45.8111,43.9408,45.481,272381.0],["2019-03-26",45.8294,45.8294,44.9676,45.4169,191886.0],["2019-03-27",45.3252,45.5177,44.2067,45.151,170719.0],["2019-03-28",45.195,45.6906,44.4701,45.6263,215510.0],["2019-03-29",45.8833,47.7003,45.8833,46.9753,521993.0],["2019-04-01",47.2231,47.581,45.8374,46.7276,288844.0],["2019-04-02",46.8285,47.0671,45.8925,46.5807,268105.0],["2019-04-03",46.8927,47.4433,46.3421,46.4431,186327.0],["2019-04-04",46.3146,47.0854,46.0944,46.9845,164626.0],["2019-04-05",47.1221,48.9116,46.9753,48.1408,421721.0],["2019-04-08",48.0857,48.205,46.4798,46.645,218504.0],["2019-04-09",46.6541,47.2598,46.1035,46.9937,257736.0],["2019-04-10",47.0579,47.5902,46.3697,47.4158,378533.0],["2019-04-11",47.4341,47.5351,46.5899,46.8468,185685.0],["2019-04-12",47.2873,47.8655,47.0671,47.4984,435511.0],["2019-04-15",47.5626,48.1683,47.3057,47.5167,202362.0],["2019-04-16",47.7645,47.9756,44.3233,44.516,290661.0],["2019-04-17",44.828,44.828,42.2677,43.635,444063.0],["2019-04-18",43.4974,44.9014,43.2955,44.2774,242342.0],["2019-04-22",44.3875,45.0849,44.0113,44.6995,193168.0],["2019-04-23",44.8372,46.7,44.571,46.1219,248649.0],["2019-04-24",46.0668,46.801,45.8191,46.3513,243518.0],["2019-04-25",46.1678,46.645,45.7823,46.388,260302.0],["2019-04-26",46.4339,47.4892,45.9475,47.3057,225880.0],["2019-04-29",47.3516,47.8104,46.6174,47.1038,283820.0],["2019-04-30",47.2414,47.9664,46.4614,47.2781,369981.0],["2019-05-01",47.4892,47.4892,46.6358,46.6908,524238.0],["2019-05-02",46.856,47.3607,46.0301,46.6174,169437.0],["2019-05-03",46.7,47.2323,46.021,47.1864,270029.0],["2019-05-06",46.2412,48.1041,45.7181,47.7462,292585.0],["2019-05-07",48.8657,49.0492,46.0209,46.7184,633703.0],["2019-05-08",47.0395,48.5445,46.4798,47.5443,374364.0],["2019-05-09",46.9478,48.1408,46.2962,47.8196,219145.0],["2019-05-10",47.9939,49.5356,47.6452,49.5264,351701.0],["2019-05-13",48.4711,51.7105,48.1775,51.426,705006.0],["2019-05-14",51.5728,52.2978,50.8479,51.0498,571915.0],["2019-05-15",50.9305,51.7197,50.7194,51.3526,383771.0],["2019-05-16",51.4902,52.5639,51.3801,52.4538,515686.0],["2019-05-17",51.9766,52.2427,51.0222,51.5178,515258.0],["2019-05-20",51.0681,51.9399,50.3615,51.4811,254850.0],["2019-05-21",51.8757,53.3531,51.4443,51.9949,408358.0],["2019-05-22",51.6829,52.2335,50.4992,51.5728,330749.0],["2019-05-23",51.3709,51.4168,49.141,49.3154,290661.0],["2019-05-24",49.6641,51.0681,49.6366,50.7194,288202.0],["2019-05-28",50.4716,51.1048,50.2147,50.5726,403761.0],["2019-05-29",50.0495,50.1596,48.5354,48.9575,390613.0],["2019-05-30",49.5081,49.9669,48.9391,49.0951,193061.0],["2019-05-31",48.6179,49.3245,48.0306,48.8749,281147.0],["2019-06-03",48.9666,49.7467,48.1591,48.6455,248436.0],["2019-06-04",48.4619,49.5907,48.1775,49.1043,291516.0],["2019-06-05",49.3245,49.5264,48.7556,49.1869,216473.0],["2019-06-06",49.297,50.178,48.1866,49.4897,293441.0],["2019-06-07",49.6916,50.646,49.1869,50.5726,253246.0],["2019-06-10",50.6643,51.6003,50.5542,50.7836,263402.0],["2019-06-11",50.7836,51.3526,49.4714,50.0036,260515.0],["2019-06-12",50.0036,50.7377,49.8293,50.4716,227911.0],["2019-06-13",50.701,51.0773,50.022,51.0773,219466.0],["2019-06-14",51.2883,52.05,50.8112,51.9491,204393.0],["2019-06-17",52.0041,53.0136,51.6554,52.8759,453470.0],["2019-06-18",53.1696,53.5458,51.5728,51.6187,263722.0],["2019-06-19",51.4994,52.9126,51.114,52.8759,262974.0],["2019-06-20",53.2797,53.399,52.05,52.5731,383878.0],["2019-06-21",52.2794,52.4905,51.4902,51.8665,344432.0],["2019-06-24",52.0684,52.7107,51.1874,51.6829,231118.0],["2019-06-25",51.8573,52.1142,51.3709,51.9124,272916.0],["2019-06-26",52.0959,52.5547,50.233,50.7286,273023.0],["2019-06-27",50.8369,51.7095,50.543,51.6911,237318.0],["2019-06-28",51.4248,53.4637,51.3421,52.2789,777804.0],["2019-07-01",52.7565,54.0791,51.6727,52.3616,318348.0],["2019-07-02",52.2238,53.3995,51.7187,52.8392,241808.0],["2019-07-03",53.0688,53.2158,52.4994,53.1239,106152.0],["2019-07-05",52.8025,53.1331,51.8932,53.0872,190710.0],["2019-07-08",52.9127,52.9127,52.0585,52.1687,239991.0],["2019-07-09",51.6636,52.3983,51.1308,52.2789,262440.0],["2019-07-10",52.5545,53.3352,51.7187,52.6739,220000.0],["2019-07-11",52.5086,53.3168,52.5086,53.1331,173499.0],["2019-07-12",53.0229,53.1239,50.9196,52.8208,315141.0],["2019-07-15",53.1056,53.3627,52.1595,52.7106,187396.0],["2019-07-16",52.9953,53.1423,52.6188,52.6831,133518.0],["2019-07-17",52.6739,53.1974,52.4167,52.9494,206638.0],["2019-07-18",53.0872,54.373,52.5269,53.7944,296220.0],["2019-07-19",53.6199,54.5751,52.8208,53.9873,314500.0],["2019-07-22",54.3547,54.5016,53.2617,53.4454,183654.0],["2019-07-23",53.5464,54.1985,52.2973,54.1801,198834.0],["2019-07-24",54.2536,54.5384,53.3811,54.1894,390292.0],["2019-07-25",54.1893,54.5108,53.6566,54.2536,218397.0],["2019-07-26",54.024,54.9057,53.7301,54.6118,196589.0],["2019-07-29",54.6486,55.4476,54.2812,55.1354,253674.0],["2019-07-30",54.7129,55.4017,53.6658,55.319,291409.0],["2019-07-31",55.1445,57.8632,55.117,55.3466,460953.0],["2019-08-01",55.1813,55.6038,53.3995,53.5189,304665.0],["2019-08-02",53.5097,53.5097,49.5052,49.6521,495161.0],["2019-08-05",48.6143,48.7337,46.0701,47.0161,524879.0],["2019-08-06",47.108,47.4294,45.8038,46.6304,315034.0],["2019-08-07",46.1344,47.0713,45.418,47.0253,438611.0],["2019-08-08",47.3652,47.8979,46.5845,47.5856,274840.0],["2019-08-09",47.457,47.9989,46.9335,46.961,318562.0],["2019-08-12",46.759,47.1631,46.1895,46.6028,148698.0],["2019-08-13",46.7314,48.3112,46.7314,47.806,178951.0],["2019-08-14",47.062,47.3468,46.3548,46.5477,225345.0],["2019-08-15",46.5845,46.86,45.6844,46.6488,238708.0],["2019-08-16",46.9151,47.6499,46.4008,47.558,148484.0],["2019-08-19",48.2193,48.2193,46.713,47.3927,314500.0],["2019-08-20",47.3284,47.5488,46.9335,46.961,214121.0],["2019-08-21",47.4203,47.7509,46.9151,47.007,242129.0],["2019-08-22",46.9978,47.6682,46.8692,47.0804,146667.0],["2019-08-23",46.8784,47.5856,46.1344,46.41,292051.0],["2019-08-26",46.7773,47.2641,46.0426,47.2366,276978.0],["2019-08-27",47.1815,47.7509,44.5087,44.6098,237853.0],["2019-08-28",44.3158,45.9599,43.4709,44.674,462770.0],["2019-08-29",45.069,45.8405,44.8302,45.8038,189534.0],["2019-08-30",46.116,46.5936,45.6201,45.8313,450477.0],["2019-09-03",45.7762,46.1528,44.6006,44.6924,201293.0],["2019-09-04",44.6373,45.2435,44.2056,44.72,170078.0],["2019-09-05",45.069,46.3273,44.6281,45.0782,256239.0],["2019-09-06",45.2711,46.0701,44.9129,45.3996,343042.0],["2019-09-09",45.4088,45.6844,43.03,43.7097,378105.0],["2019-09-10",43.6086,44.7843,42.9841,44.4077,222138.0],["2019-09-11",44.5546,45.4547,44.0403,45.3721,269388.0],["2019-09-12",45.565,45.6936,44.573,44.7751,216259.0],["2019-09-13",44.6924,45.7946,44.3526,44.5547,346142.0],["2019-09-16",44.4261,45.519,44.4261,45.4731,171895.0],["2019-09-17",45.565,46.0426,45.0965,45.3262,221390.0],["2019-09-18",45.5374,45.813,45.0323,45.6936,234004.0],["2019-09-19",45.666,46.6304,45.5833,46.2263,317600.0],["2019-09-20",45.767,46.8233,44.8945,46.0609,721041.0],["2019-09-23",45.9415,46.2538,45.2802,45.7854,317814.0],["2019-09-24",45.9415,46.1712,43.5995,43.6729,336521.0],["2019-09-25",43.875,45.0414,43.4525,44.72,432197.0],["2019-09-26",44.8302,44.8302,42.9933,44.0128,377036.0],["2019-09-27",44.2775,44.3603,42.6594,42.9996,286278.0],["2019-09-30",43.0732,44.0661,42.6594,43.6064,464694.0],["2019-10-01",43.2442,43.824,38.7723,39.5094,726700.0],["2019-10-02",39.4701,41.2294,39.3129,41.1311,349300.0],["2019-10-03",41.1213,41.1606,39.0082,39.2736,464700.0],["2019-10-04",39.4308,40.1778,38.3595,38.7232,580700.0],["2019-10-07",38.6937,39.2343,38.0352,38.7527,652000.0],["2019-10-08",38.3399,38.6839,37.9861,38.3202,297000.0],["2019-10-09",38.3595,38.8804,38.3006,38.4971,326900.0],["2019-10-10",38.5856,38.9984,38.104,38.5856,223700.0],["2019-10-11",39.077,40.05,38.7428,39.2146,394800.0],["2019-10-14",38.9984,39.3522,38.6052,39.1851,148000.0],["2019-10-15",39.3817,40.2466,39.3817,39.765,200800.0],["2019-10-16",39.8436,40.1483,39.6372,39.8141,229100.0],["2019-10-17",40.1384,40.5807,39.8829,40.1778,277100.0],["2019-10-18",39.9419,41.4358,39.8141,41.1901,338500.0],["2019-10-21",41.652,42.0058,40.964,41.4947,208500.0],["2019-10-22",41.3277,41.3277,40.2859,40.4038,198900.0],["2019-10-23",40.5316,41.0623,40.4235,40.679,182400.0],["2019-10-24",40.7773,40.8756,39.991,40.3645,153000.0],["2019-10-25",40.1679,40.7773,39.8534,39.9812,230700.0],["2019-10-28",40.0697,41.6717,39.9812,41.0426,179400.0],["2019-10-29",40.7969,41.7798,40.7969,41.0918,210300.0],["2019-10-30",40.6888,41.2196,40.2072,41.1409,224100.0],["2019-10-31",42.2613,43.1754,39.8141,41.5242,463000.0],["2019-11-01",41.937,43.5193,41.6422,42.3301,237100.0],["2019-11-04",42.4481,42.4481,41.4554,41.878,322100.0],["2019-11-05",42.1729,42.7331,41.4652,41.7208,240200.0],["2019-11-06",41.7896,41.8485,41.1704,41.2097,178300.0],["2019-11-07",41.5635,42.1336,40.394,41.0033,210900.0],["2019-11-08",41.0033,42.0746,40.9542,41.4652,189100.0],["2019-11-11",41.0918,41.4358,40.7576,41.1704,132200.0],["2019-11-12",41.1999,41.996,40.8461,41.5537,139200.0],["2019-11-13",41.249,41.8092,39.2441,39.6175,223900.0],["2019-11-14",39.6667,40.5414,39.2343,39.991,204900.0],["2019-11-15",40.3448,40.7871,39.706,40.6888,197000.0],["2019-11-18",40.6397,41.082,40.0303,40.3547,122100.0],["2019-11-19",40.4628,41.3375,40.3645,40.8068,162700.0],["2019-11-20",40.5512,41.0426,40.1384,40.3547,249800.0],["2019-11-21",40.5414,42.2319,40.3547,42.0451,421000.0],["2019-11-22",42.2712,42.9198,42.1532,42.5955,250800.0],["2019-11-25",42.625,43.5488,42.3203,43.3326,209500.0],["2019-11-26",43.1852,43.5881,42.7528,42.7724,212500.0],["2019-11-27",43.0083,43.4899,42.7528,43.0378,123800.0],["2019-11-29",42.8215,43.1066,42.5955,42.6839,76200.0],["2019-12-02",42.5758,42.5857,41.1606,41.5635,256000.0],["2019-12-03",41.2195,42.5464,41.1311,42.3695,134000.0],["2019-12-04",42.3793,42.851,42.0353,42.7036,200100.0],["2019-12-05",42.6348,42.6741,41.4358,41.6028,281100.0],["2019-12-06",41.9861,43.3031,41.9861,42.7822,330200.0],["2019-12-09",42.6741,42.6741,41.4161,41.5832,264400.0],["2019-12-10",41.5635,42.0255,41.1016,41.9665,212600.0],["2019-12-11",41.937,42.1925,41.5537,42.0451,139700.0],["2019-12-12",42.0943,43.3916,42.0943,42.625,239600.0],["2019-12-13",42.7527,42.8019,41.7601,42.2122,209800.0],["2019-12-16",41.9468,42.9886,41.9468,42.4481,250500.0],["2019-12-17",42.566,43.0476,41.1409,42.8903,202200.0],["2019-12-18",42.9395,43.7847,42.9395,43.7552,386600.0],["2019-12-19",43.8928,44.3842,43.8928,44.3548,413600.0],["2019-12-20",44.4334,44.9444,44.4039,44.856,1115100.0],["2019-12-23",44.8855,44.9936,43.5783,44.0009,214900.0],["2019-12-24",44.0894,44.2368,43.7847,44.0206,40700.0],["2019-12-26",43.9321,44.2466,43.4014,43.4899,82200.0],["2019-12-27",43.4309,44.0501,43.2835,43.9125,133400.0],["2019-12-30",43.9617,44.0502,43.1057,43.7944,145700.0],["2019-12-31",43.7649,44.7291,43.5189,44.6406,232000.0],["2020-01-02",44.5323,45.1719,43.4304,44.2864,186500.0],["2020-01-03",43.7452,44.6701,43.332,44.5815,277900.0],["2020-01-06",44.2372,45.2408,44.0305,44.9948,249000.0],["2020-01-07",45.0243,45.0243,44.1683,44.7488,195300.0],["2020-01-08",44.8472,45.841,44.8472,45.5852,286700.0],["2020-01-09",45.7819,46.3526,45.4671,46.1755,211300.0],["2020-01-10",46.3034,46.3624,45.6638,46.0673,231400.0],["2020-01-13",46.2247,46.6281,45.8606,46.5396,198700.0],["2020-01-14",46.3624,46.4904,45.7131,45.9,252400.0],["2020-01-15",46.0476,46.5887,45.9492,46.3329,204500.0],["2020-01-16",46.4904,47.0709,46.2444,47.0217,186300.0],["2020-01-17",47.3168,47.3168,46.3526,46.7658,150700.0],["2020-01-21",46.5297,46.7954,46.146,46.4608,218100.0],["2020-01-22",46.6281,46.7954,45.8508,46.7658,140100.0],["2020-01-23",46.6084,46.6084,44.6603,45.1817,383100.0],["2020-01-24",45.3096,45.4277,44.0404,44.1486,222200.0],["2020-01-27",43.6567,44.3749,43.4894,44.0896,205400.0],["2020-01-28",44.4044,45.1916,44.3356,45.044,184100.0],["2020-01-29",45.0046,46.1263,44.9554,45.2408,186700.0],["2020-01-30",44.8177,46.0574,44.8177,45.5852,221000.0],["2020-01-31",45.4277,45.8902,44.306,44.4733,203500.0],["2020-02-03",44.739,45.1719,44.6504,45.0735,209900.0],["2020-02-04",45.6835,46.2149,45.4867,45.9984,217900.0],["2020-02-05",46.3723,47.5333,46.205,47.1299,231800.0],["2020-02-06",48.7042,52.2463,48.7042,51.3214,619600.0],["2020-02-07",51.4887,52.3742,50.7409,52.1774,455000.0],["2020-02-10",52.1676,52.4824,51.6855,52.4136,321800.0],["2020-02-11",52.4824,52.6104,51.5871,51.8331,252800.0],["2020-02-12",52.0594,52.3841,51.1837,51.8429,231000.0],["2020-02-13",51.1837,52.817,51.1837,52.2266,162300.0],["2020-02-14",52.266,52.266,51.1246,51.2624,182000.0],["2020-02-18",51.3411,52.5021,51.0164,51.4887,237800.0],["2020-02-19",51.4887,52.1086,51.0262,51.41,352900.0],["2020-02-20",51.105,51.715,49.7963,50.8688,265000.0],["2020-02-21",50.8787,50.8787,50.0915,50.3769,342000.0],["2020-02-24",48.9797,49.5405,47.9859,48.0154,241000.0],["2020-02-25",48.1532,48.1532,46.6675,47.061,210900.0],["2020-02-26",47.1693,47.9564,46.4412,47.0413,182000.0],["2020-02-27",46.2149,47.366,44.9259,45.1916,415100.0],["2020-02-28",43.6862,45.0145,42.9384,43.7846,374400.0],["2020-03-02",43.8042,44.1978,42.4268,43.6173,431900.0],["2020-03-03",43.5091,44.9554,40.9312,41.3444,386900.0],["2020-03-04",42.1119,45.1227,42.1119,44.8767,503700.0],["2020-03-05",43.8042,45.6343,43.332,44.2175,530900.0],["2020-03-06",43.2631,45.044,43.0171,44.8374,414300.0],["2020-03-09",42.043,42.043,35.7361,36.5331,861200.0],["2020-03-10",37.5957,37.7433,35.5393,36.8479,833200.0],["2020-03-11",35.9132,37.9007,34.2799,34.9883,628300.0],["2020-03-12",32.4006,32.8925,29.6554,30.354,865700.0],["2020-03-13",31.6233,31.8594,28.8486,30.8853,652200.0],["2020-03-16",27.5302,27.5695,23.6732,24.5882,1001500.0],["2020-03-17",25.3459,29.9506,24.4898,27.4023,1199300.0],["2020-03-18",25.5918,29.0946,24.6473,28.6322,716200.0],["2020-03-19",28.3862,35.677,27.6384,34.5849,729100.0],["2020-03-20",35.6869,38.2549,32.4695,32.745,1155900.0],["2020-03-23",33.3845,34.5062,30.0392,31.8004,556000.0],["2020-03-24",33.4042,37.1037,33.3353,36.9365,411300.0],["2020-03-25",37.1332,37.9302,34.5455,34.6242,461500.0],["2020-03-26",35.0867,36.5232,34.0241,35.1949,405000.0],["2020-03-27",33.6895,35.5491,33.1385,33.3747,397700.0],["2020-03-30",33.8772,37.8187,33.3944,37.8088,381300.0],["2020-03-31",37.326,39.1884,36.1731,37.06,587000.0],["2020-04-01",35.2863,35.2863,28.3197,28.7927,604500.0],["2020-04-02",28.2704,32.2021,28.2704,31.6503,353400.0],["2020-04-03",31.2561,33.0692,30.3101,32.34,363500.0],["2020-04-06",33.5028,35.9366,32.547,35.5524,409100.0],["2020-04-07",36.6165,37.4443,33.4338,34.163,462300.0],["2020-04-08",34.7246,37.4049,34.5965,36.5673,281600.0],["2020-04-09",37.5526,39.0504,37.0107,38.8533,299100.0],["2020-04-13",38.3311,38.3311,35.5425,36.1337,312300.0],["2020-04-14",36.9319,37.8581,36.3406,37.1979,299900.0],["2020-04-15",35.6903,36.3604,34.5078,34.9513,396500.0],["2020-04-16",35.0794,36.3603,33.7393,35.9662,503700.0],["2020-04-17",37.2866,37.8581,36.4096,36.7052,445600.0],["2020-04-20",36.5082,37.06,35.9268,36.4392,286900.0],["2020-04-21",35.306,36.1239,34.2812,34.3699,809600.0],["2020-04-22",35.0597,35.237,34.4093,34.971,455700.0],["2020-04-23",35.1779,37.7497,35.1779,37.2767,397300.0],["2020-04-24",37.4935,37.7005,35.4932,35.8677,351400.0],["2020-04-27",36.0746,38.9026,35.9071,38.3607,478300.0],["2020-04-28",38.9322,39.415,36.3012,37.1585,537100.0],["2020-04-29",38.3508,40.9522,37.5724,40.154,401000.0],["2020-04-30",39.2081,39.3855,36.7841,36.8629,580200.0],["2020-05-01",35.7494,36.1337,34.6458,35.9268,374900.0],["2020-05-04",35.3848,35.3848,33.2269,33.6506,475400.0],["2020-05-05",34.0152,36.183,34.0152,35.0498,356300.0],["2020-05-06",35.6706,35.6706,33.2367,33.286,306100.0],["2020-05-07",33.7787,34.429,33.4633,33.9068,353400.0],["2020-05-08",34.6261,37.3851,34.3797,36.8432,568200.0],["2020-05-11",36.3308,38.4296,35.7888,37.868,597100.0],["2020-05-12",40.4004,41.3168,37.1191,37.7891,761500.0],["2020-05-13",37.868,37.868,34.8724,35.9465,441200.0],["2020-05-14",35.0203,37.2669,33.8871,37.1191,509700.0],["2020-05-15",36.8432,37.8384,36.1534,37.8088,442000.0],["2020-05-18",39.5924,40.9522,38.1932,40.8832,445900.0],["2020-05-19",40.3314,40.6467,39.5037,39.5135,323200.0],["2020-05-20",40.361,41.573,39.4249,41.2478,314800.0],["2020-05-21",40.8931,42.2135,40.7945,41.7799,346100.0],["2020-05-22",42.1445,42.6766,41.6715,42.6076,252700.0],["2020-05-26",44.6375,45.0514,43.5536,43.8196,334400.0],["2020-05-27",44.5193,46.5491,43.7704,46.2338,418100.0],["2020-05-28",46.6181,47.0024,43.8098,44.1842,402000.0],["2020-05-29",43.6817,44.1153,42.8146,43.0806,511000.0],["2020-06-01",43.0215,43.8098,42.4007,42.4795,245800.0],["2020-06-02",42.4795,43.0116,41.6814,42.7949,243100.0],["2020-06-03",43.731,45.0317,43.7211,44.401,263400.0],["2020-06-04",43.8492,44.3813,43.1693,43.4551,261500.0],["2020-06-05",45.2879,47.6823,45.2879,46.4802,318700.0],["2020-06-08",47.3769,48.4509,46.6378,47.5247,278700.0],["2020-06-09",46.7758,47.1108,45.5441,46.2634,228600.0],["2020-06-10",46.1845,46.1845,44.5291,45.1696,194800.0],["2020-06-11",43.189,43.4846,40.8537,40.8931,294300.0],["2020-06-12",42.9525,43.1594,40.2427,41.3759,243200.0],["2020-06-15",39.888,42.4106,39.3066,42.1642,359200.0],["2020-06-16",43.9872,44.332,42.3317,43.1397,249000.0],["2020-06-17",43.3368,43.4452,41.6617,42.0066,200700.0],["2020-06-18",41.5139,42.3416,41.2183,41.5828,160100.0],["2020-06-19",42.2726,43.6916,40.9424,41.2478,413400.0],["2020-06-22",40.7059,41.7799,40.0358,41.504,252400.0],["2020-06-23",42.0755,42.0755,40.8241,41.1887,191700.0],["2020-06-24",40.4398,40.6664,38.9814,39.7993,195000.0],["2020-06-25",39.5135,40.3314,38.9125,40.3018,338500.0],["2020-06-26",40.0161,40.6664,38.2818,38.4493,581400.0],["2020-06-29",39.1795,40.1069,38.8045,39.9392,239600.0],["2020-06-30",39.7418,41.4093,39.6333,41.2909,379400.0],["2020-07-01",41.4685,42.3071,41.1922,41.9519,264800.0],["2020-07-02",42.8399,43.0175,41.2317,41.8631,194200.0],["2020-07-06",43.0668,43.3233,41.9618,42.5735,207400.0],["2020-07-07",42.1394,43.0076,40.6397,40.7778,230200.0],["2020-07-08",40.4818,40.8962,39.5642,40.6298,197900.0],["2020-07-09",40.393,40.393,38.7157,39.7517,273400.0],["2020-07-10",39.4064,40.4621,39.1203,40.4522,169600.0],["2020-07-13",41.0245,42.2972,40.1858,40.2154,198800.0],["2020-07-14",40.2648,40.8272,39.7418,40.6101,200600.0],["2020-07-15",41.7349,44.458,41.7349,44.31,416300.0],["2020-07-16",43.9647,44.4481,43.4516,44.1324,269200.0],["2020-07-17",44.0535,45.0598,43.8561,44.7244,311300.0],["2020-07-20",44.6948,44.971,43.57,43.8857,159700.0],["2020-07-21",44.5665,45.0894,43.6983,44.9217,213700.0],["2020-07-22",44.9513,46.5102,44.9414,45.2572,199500.0],["2020-07-23",45.0302,45.9478,44.6553,45.0894,226300.0],["2020-07-24",44.9513,45.1388,44.1028,44.5764,189600.0],["2020-07-27",44.4975,45.859,44.3495,45.7209,137800.0],["2020-07-28",45.2966,46.2833,44.6849,44.9414,179100.0],["2020-07-29",44.9414,45.8393,44.9414,45.7998,187200.0],["2020-07-30",44.9809,46.303,44.5961,45.9281,181800.0],["2020-07-31",45.4742,45.9281,43.8759,45.3756,293900.0],["2020-08-03",46.155,47.0331,44.8724,46.7569,355900.0],["2020-08-04",46.5299,46.7568,45.2966,45.6025,294900.0],["2020-08-05",46.1649,48.3848,45.7406,48.0296,322900.0],["2020-08-06",50.3186,57.2152,50.3186,55.2124,602400.0],["2020-08-07",55.7747,57.5606,55.4491,56.2483,368700.0],["2020-08-10",55.3998,56.7219,54.8473,55.4097,382000.0],["2020-08-11",55.903,57.1166,55.0446,55.3899,288900.0],["2020-08-12",55.39,56.2187,55.015,55.5577,191500.0],["2020-08-13",55.4689,55.755,54.9854,55.6366,171000.0],["2020-08-14",55.1532,55.2321,54.354,54.798,203300.0],["2020-08-17",55.0644,55.2617,54.2553,54.4132,209300.0],["2020-08-18",53.9988,54.7289,53.6239,54.502,165500.0],["2020-08-19",54.5415,56.1793,54.3639,55.8734,269400.0],["2020-08-20",55.3604,57.1462,55.3604,56.7811,308000.0],["2020-08-21",56.6331,57.3435,56.3174,57.1856,325000.0],["2020-08-24",57.6888,59.1786,56.9291,57.4718,357200.0],["2020-08-25",57.5704,57.8072,55.6761,57.2251,232800.0],["2020-08-26",57.1363,57.4816,56.2878,56.3174,166300.0],["2020-08-27",56.3174,57.8072,55.6859,57.2843,209900.0],["2020-08-28",57.8072,57.8763,57.0968,57.8565,156800.0],["2020-08-31",57.7283,58.5669,57.6494,57.7579,251800.0],["2020-09-01",57.531,58.2216,56.9192,57.9059,225300.0],["2020-09-02",58.0835,59.5437,57.2843,59.1392,190300.0],["2020-09-03",58.932,58.9616,56.2779,56.5246,207800.0],["2020-09-04",57.4323,57.4323,53.8311,55.1532,219200.0],["2020-09-08",54.4921,55.4689,53.6732,54.3935,234200.0],["2020-09-09",55.1137,56.1497,54.7684,55.5774,294600.0],["2020-09-10",55.7057,56.1299,53.9495,54.0284,225300.0],["2020-09-11",54.3737,54.3737,52.1834,52.726,221200.0],["2020-09-14",53.318,54.9558,53.318,54.7388,180200.0],["2020-09-15",55.3012,55.5676,54.1764,54.2553,170800.0],["2020-09-16",54.5513,56.0806,54.423,55.2124,275200.0],["2020-09-17",54.2652,54.4625,53.1207,54.0777,189500.0],["2020-09-18",54.798,56.791,53.1799,54.867,818300.0],["2020-09-21",53.1799,54.3046,52.7458,54.1862,244000.0],["2020-09-22",54.1172,54.8572,53.6633,54.6598,193200.0],["2020-09-23",54.7092,55.3998,53.2489,53.4265,288900.0],["2020-09-24",53.2687,54.2159,52.9135,53.6831,367700.0],["2020-09-25",53.4463,55.6859,53.4463,55.1828,260500.0],["2020-09-28",55.8931,56.6825,55.4492,55.7353,207500.0],["2020-09-29",55.755,56.2389,54.6293,55.3205,164200.0],["2020-09-30",55.3995,57.0289,55.3995,56.3475,290700.0],["2020-10-01",56.6537,57.5325,55.1033,55.9723,280200.0],["2020-10-02",54.6984,56.1895,54.3133,55.6859,130700.0],["2020-10-05",56.3179,57.3943,55.9525,57.1277,149200.0],["2020-10-06",57.7696,58.3522,56.4858,56.5747,258400.0],["2020-10-07",57.1079,57.7794,56.5154,57.2561,223400.0],["2020-10-08",57.9967,58.9052,57.8782,58.5695,149500.0],["2020-10-09",59.2508,59.5372,57.9967,58.7571,133100.0],["2020-10-12",58.4904,58.4904,57.4536,58.0658,185200.0],["2020-10-13",57.6609,59.0138,57.572,58.6879,125600.0],["2020-10-14",58.6879,61.2061,58.3917,59.0731,591200.0],["2020-10-15",57.9177,58.1646,54.3626,57.6609,328100.0],["2020-10-16",57.5819,58.3917,57.1869,57.2955,165600.0],["2020-10-19",57.9078,58.1349,56.0019,56.4858,176200.0],["2020-10-20",56.7327,57.7103,56.7327,57.0388,118200.0],["2020-10-21",57.2165,57.9769,56.782,57.2955,121500.0],["2020-10-22",57.6214,59.3397,57.5918,58.7472,199800.0],["2020-10-23",58.8459,59.1521,57.7893,59.0237,111400.0],["2020-10-26",58.1744,58.8657,57.5622,57.8683,239100.0],["2020-10-27",57.8091,58.6978,56.9203,57.3548,281200.0],["2020-10-28",56.3673,57.2758,55.5477,55.8933,228900.0],["2020-10-29",57.0092,60.1297,56.387,58.9645,319600.0],["2020-10-30",58.7472,60.4655,56.782,58.1053,379200.0],["2020-11-02",58.9743,60.1396,58.5596,60.1001,236400.0],["2020-11-03",60.979,62.7565,60.979,62.2035,338700.0],["2020-11-04",61.4925,64.1884,61.4925,61.8381,235300.0],["2020-11-05",62.164,63.0034,60.742,61.5418,127700.0],["2020-11-06",61.5419,62.164,60.1692,60.5247,138100.0],["2020-11-09",62.8059,65.7388,61.1073,62.9639,371100.0],["2020-11-10",63.8921,65.4425,62.2134,65.1364,293800.0],["2020-11-11",66.6868,69.126,64.7611,65.9363,382200.0],["2020-11-12",65.6598,65.8869,62.8553,63.4971,185600.0],["2020-11-13",64.1884,67.2201,64.0995,66.8843,236900.0],["2020-11-16",68.1384,69.126,67.0028,68.5236,189800.0],["2020-11-17",68.2273,69.363,67.2398,68.7705,221400.0],["2020-11-18",68.7211,69.679,67.625,67.625,189200.0],["2020-11-19",67.5854,68.4939,66.5387,68.4248,151900.0],["2020-11-20",67.8224,69.1951,66.8942,69.0272,241400.0],["2020-11-23",69.3136,70.1036,68.8791,69.5308,257200.0],["2020-11-24",69.8468,71.4367,69.0272,70.4196,265500.0],["2020-11-25",70.3011,71.8614,70.0246,71.5355,247500.0],["2020-11-27",71.5355,72.5625,70.548,70.6665,173000.0],["2020-11-30",70.6369,72.5131,70.3999,70.9726,308700.0],["2020-12-01",71.7034,73.0266,70.4295,70.6566,378100.0],["2020-12-02",70.2517,70.9924,68.5335,69.2642,235200.0],["2020-12-03",68.9581,70.3011,68.6816,69.9456,221000.0],["2020-12-04",70.2419,71.7725,70.0345,71.6441,160300.0],["2020-12-07",71.5256,73.0563,69.6494,72.9477,210600.0],["2020-12-08",72.5823,75.1597,72.0589,74.9128,266600.0],["2020-12-09",75.6337,76.2361,74.34,74.9523,210500.0],["2020-12-10",74.7548,76.0781,73.945,74.9029,191200.0],["2020-12-11",74.2808,74.9721,71.101,71.3183,235200.0],["2020-12-14",72.4144,72.8193,70.6862,70.9529,295700.0],["2020-12-15",71.7626,75.1498,71.5849,74.8634,251700.0],["2020-12-16",74.7252,74.7252,73.0069,73.5895,200800.0],["2020-12-17",74.0734,74.0734,72.8094,73.4513,268300.0],["2020-12-18",73.866,76.3052,73.3821,75.2189,982600.0],["2020-12-21",73.5796,74.7153,71.8021,71.9799,239200.0],["2020-12-22",72.4638,73.5402,71.6046,72.1675,219200.0],["2020-12-23",72.9476,73.7673,71.3775,71.654,197300.0],["2020-12-24",72.2169,72.7008,70.6072,71.9108,71200.0],["2020-12-28",72.5625,73.1945,71.5947,72.9575,202100.0],["2020-12-29",72.8785,73.4414,70.9331,71.7922,255800.0],["2020-12-30",71.9435,73.0009,71.7063,72.0522,196600.0],["2020-12-31",72.1213,72.4969,70.6785,72.062,317500.0],["2021-01-04",72.1609,75.7976,72.1609,74.4536,403600.0],["2021-01-05",74.4536,80.2841,74.1176,79.6616,381900.0],["2021-01-06",80.2446,86.8856,80.2446,85.0969,552400.0],["2021-01-07",85.8776,86.0258,82.735,84.3853,357600.0],["2021-01-08",84.5632,85.7194,81.0649,82.9425,389300.0],["2021-01-11",82.2606,83.5552,79.0587,82.478,189300.0],["2021-01-12",82.5077,83.9801,82.3792,82.9227,171700.0],["2021-01-13",82.4286,82.8733,81.0056,82.5176,331100.0],["2021-01-14",83.0117,85.1364,82.6559,83.7232,273100.0],["2021-01-15",83.2093,84.3952,80.6992,83.7034,254500.0],["2021-01-19",84.3952,84.7707,82.7152,83.822,194500.0],["2021-01-20",84.3656,87.0832,83.3576,84.3161,256400.0],["2021-01-21",84.8004,84.8004,81.8456,82.2705,188000.0],["2021-01-22",83.0808,84.998,82.142,84.1778,213400.0],["2021-01-25",84.1877,84.8893,82.0531,84.7806,273300.0],["2021-01-26",85.0079,85.7293,83.2785,83.6244,167800.0],["2021-01-27",81.0648,82.567,80.2743,80.4423,323100.0],["2021-01-28",81.2823,82.31,79.6616,80.4027,208100.0],["2021-01-29",79.8493,81.3613,76.4399,77.359,330400.0],["2021-02-01",77.2799,84.2074,76.4597,83.8023,352400.0],["2021-02-02",85.6601,86.1048,83.6935,85.2451,338700.0],["2021-02-03",85.1067,88.1109,83.4267,87.9232,396800.0],["2021-02-04",88.1208,91.303,84.6521,85.591,527500.0],["2021-02-05",86.2827,86.5891,81.47,82.8338,297800.0],["2021-02-08",83.1303,83.6837,81.3712,83.4663,306900.0],["2021-02-09",82.399,84.9882,82.2211,84.6324,216800.0],["2021-02-10",85.0672,85.9072,83.2884,85.3439,314700.0],["2021-02-11",85.5415,87.3105,85.4724,87.1622,245000.0],["2021-02-12",86.6879,87.7947,85.1166,85.6305,202800.0],["2021-02-16",85.9764,85.9764,82.3594,83.2488,156200.0],["2021-02-17",82.1816,84.415,82.1816,83.7133,201500.0],["2021-02-18",83.4564,83.5058,81.4206,82.231,158800.0],["2021-02-19",82.1519,83.6441,81.5787,82.6559,130800.0],["2021-02-22",81.6479,83.1105,81.1637,82.4484,131800.0],["2021-02-23",81.8851,83.2587,80.9166,81.4997,290300.0],["2021-02-24",81.47,85.2747,81.47,84.4347,201800.0],["2021-02-25",83.6145,84.6225,79.6714,79.9778,210900.0],["2021-02-26",80.6597,82.5472,79.5726,81.055,249800.0],["2021-03-01",82.2408,82.4879,80.7091,82.2408,180600.0],["2021-03-02",81.9444,82.3001,80.1557,81.0648,181000.0],["2021-03-03",81.7764,82.4089,79.0588,81.3712,250700.0],["2021-03-04",81.0846,83.8121,80.1656,81.5689,287100.0],["2021-03-05",82.6954,82.6954,77.1317,79.8987,371400.0],["2021-03-08",79.7011,83.7034,79.1675,82.2705,251200.0],["2021-03-09",81.7764,86.7077,81.7764,84.998,321500.0],["2021-03-10",85.9764,88.1703,85.591,86.9251,261600.0],["2021-03-11",87.4785,88.9411,85.8973,87.7947,231100.0],["2021-03-12",87.7255,89.5241,87.3698,88.951,417800.0],["2021-03-15",87.7651,90.9373,87.5674,90.7891,229000.0],["2021-03-16",90.6705,91.4117,86.4705,86.9251,297400.0],["2021-03-17",86.4705,87.4488,84.5039,85.9961,327600.0],["2021-03-18",85.7293,89.7317,84.9289,87.7552,284900.0],["2021-03-19",88.1011,89.6032,86.3519,88.6841,782100.0],["2021-03-22",88.6841,90.5717,87.2117,89.7119,339100.0],["2021-03-23",88.783,89.1585,86.7867,87.2907,290000.0],["2021-03-24",88.1702,91.8168,88.0418,89.2573,324900.0],["2021-03-25",88.7929,92.726,88.2098,92.1133,366000.0],["2021-03-26",92.9928,95.5721,91.5895,94.9989,494700.0],["2021-03-29",95.6018,97.4992,89.791,90.2159,479600.0],["2021-03-30",90.2584,92.4536,89.23,91.6131,396900.0],["2021-03-31",91.9394,93.5907,91.1978,92.7898,638600.0],["2021-04-01",93.3336,94.0554,91.7911,92.7008,331700.0],["2021-04-05",93.9071,95.242,92.9678,93.1754,311300.0],["2021-04-06",93.6006,95.954,93.4127,93.5215,396300.0],["2021-04-07",93.5611,93.8478,90.4859,90.8517,324300.0],["2021-04-08",91.7614,94.7872,90.9704,94.451,311900.0],["2021-04-09",93.9862,94.5993,91.9196,92.3942,434000.0],["2021-04-12",91.8504,91.9789,90.6144,90.9704,435200.0],["2021-04-13",90.4166,91.9888,88.9927,90.9704,270900.0],["2021-04-14",89.7442,93.828,89.7442,91.89,272800.0],["2021-04-15",92.9084,92.948,91.2967,92.2657,227800.0],["2021-04-16",92.2756,92.2756,90.6539,91.0396,178700.0],["2021-04-19",91.0396,91.0396,86.0362,87.2623,449000.0],["2021-04-20",87.1338,87.9842,85.7198,86.6493,276200.0],["2021-04-21",86.5998,89.2201,85.9373,88.528,207000.0],["2021-04-22",88.9631,89.9024,85.9966,86.1054,410500.0],["2021-04-23",86.3427,88.6862,85.2551,87.3909,427200.0],["2021-04-26",88.1325,88.7752,86.7383,87.6282,281300.0],["2021-04-27",87.7864,89.2894,86.9262,87.3711,223900.0],["2021-04-28",86.847,88.6269,86.1054,87.7567,282700.0],["2021-04-29",88.3698,88.7159,85.3045,85.7099,317200.0],["2021-04-30",84.5431,87.7666,76.0888,84.8892,353600.0],["2021-05-03",81.1317,87.1437,81.1317,86.4515,423300.0],["2021-05-04",86.0362,86.9855,84.375,85.5715,216900.0],["2021-05-05",85.5517,86.234,84.4047,85.3539,177400.0],["2021-05-06",85.1265,85.7494,82.3677,84.3157,324100.0],["2021-05-07",84.0586,86.3032,84.0586,85.3737,170000.0],["2021-05-10",85.4034,87.4897,83.0203,83.0302,221400.0],["2021-05-11",81.7942,84.1179,81.1218,83.0599,250200.0],["2021-05-12",82.427,83.8015,80.4297,80.8351,155900.0],["2021-05-13",80.8548,82.4963,80.4395,81.9623,154900.0],["2021-05-14",82.783,83.7916,82.2985,83.0203,160300.0],["2021-05-17",82.2095,83.0104,80.7263,81.191,173900.0],["2021-05-18",81.1416,83.0105,80.489,81.1218,246300.0],["2021-05-19",79.866,82.2194,79.5101,81.7052,265100.0],["2021-05-20",81.7448,82.6347,81.102,82.4073,205600.0],["2021-05-21",83.4554,84.2563,81.3295,81.7448,138300.0],["2021-05-24",80.9339,81.7448,80.1923,80.3308,192300.0],["2021-05-25",80.8351,82.4864,80.8351,81.28,250200.0],["2021-05-26",81.2405,83.1588,81.1811,82.081,149200.0],["2021-05-27",82.6347,82.9313,81.2405,81.28,137800.0],["2021-05-28",81.3097,82.8325,81.3097,82.2688,144000.0],["2021-06-01",82.5259,83.317,81.9524,82.9808,268900.0],["2021-06-02",83.1588,83.2478,80.756,81.3888,689100.0],["2021-06-03",80.5582,81.5569,79.4211,81.5371,265900.0],["2021-06-04",81.7448,82.1798,81.2405,81.7052,150800.0],["2021-06-07",82.17,82.9412,81.7547,82.3282,209100.0],["2021-06-08",82.6446,83.228,81.8436,82.872,179300.0],["2021-06-09",83.228,83.2675,82.0711,82.1798,244700.0],["2021-06-10",82.5952,83.0599,81.9129,82.4864,164800.0],["2021-06-11",82.4567,83.3862,82.1897,83.3862,175800.0],["2021-06-14",84.2366,84.8002,82.7731,83.1983,275500.0],["2021-06-15",83.0104,85.8978,82.872,84.4442,649600.0],["2021-06-16",84.0487,84.3157,83.3763,83.9795,228500.0],["2021-06-17",83.9696,85.4825,83.4653,85.0474,209200.0],["2021-06-18",84.108,85.7593,81.8931,82.4468,631100.0],["2021-06-21",82.783,83.8806,81.9821,83.406,213200.0],["2021-06-22",83.3071,84.2959,82.5952,84.0586,156600.0],["2021-06-23",84.5332,84.9386,83.9004,84.2959,170100.0],["2021-06-24",84.7903,86.4812,84.0586,86.0362,245800.0],["2021-06-25",85.9275,86.9064,85.3342,86.5702,461000.0],["2021-06-28",86.6394,88.3698,85.7396,88.1918,260000.0],["2021-06-29",88.2541,89.2732,87.0669,87.1955,252900.0],["2021-06-30",86.7404,87.1955,84.7517,85.751,347700.0],["2021-07-01",86.5623,88.0563,85.8103,87.9177,227500.0],["2021-07-02",88.0365,88.828,87.2746,87.6902,150600.0],["2021-07-06",87.6902,87.7792,85.375,87.1064,165800.0],["2021-07-07",86.8888,87.9375,86.1863,87.71,171000.0],["2021-07-08",86.1072,87.245,85.6619,86.2754,200000.0],["2021-07-09",86.958,88.0464,86.3149,86.5919,138400.0],["2021-07-12",86.3347,88.4125,85.6323,88.3729,161700.0],["2021-07-13",88.2245,88.5312,86.4831,86.7206,97100.0],["2021-07-14",87.1163,87.2944,85.6223,86.3644,122600.0],["2021-07-15",85.8499,86.4633,84.9595,85.7806,99900.0],["2021-07-16",86.5623,87.3934,85.3453,86.028,137000.0],["2021-07-19",84.6725,86.7107,84.5934,85.2761,149500.0],["2021-07-20",85.652,87.8188,84.9694,86.028,284000.0],["2021-07-21",86.028,87.1163,85.2167,85.4541,135600.0],["2021-07-22",85.4542,85.4542,83.6436,83.9107,122500.0],["2021-07-23",84.0096,85.4146,83.3072,85.3552,94400.0],["2021-07-26",85.7411,87.0471,83.881,84.1778,129400.0],["2021-07-27",83.8513,84.6824,83.2379,84.6132,128000.0],["2021-07-28",85.1969,86.7206,84.0789,85.5927,147600.0],["2021-07-29",83.0301,85.098,82.0605,82.5256,241800.0],["2021-07-30",82.4266,85.4937,82.3672,84.1679,248700.0],["2021-08-02",84.2075,86.2061,83.3962,83.4853,152000.0],["2021-08-03",83.9008,84.9397,82.7729,84.3559,178300.0],["2021-08-04",83.8513,84.3856,82.4563,82.6146,118800.0],["2021-08-05",82.8619,83.5248,81.9715,83.3764,129500.0],["2021-08-06",83.8513,84.4747,82.8718,84.0096,153300.0],["2021-08-09",83.792,83.9008,83.2874,83.7128,96700.0],["2021-08-10",83.7722,83.8315,83.1192,83.3566,120800.0],["2021-08-11",83.2577,83.2775,81.4768,82.6542,150200.0],["2021-08-12",82.8125,83.792,81.9121,83.2478,176100.0],["2021-08-13",83.4259,83.6534,82.5057,82.7036,84100.0],["2021-08-16",82.6245,83.4259,81.8627,82.4662,78400.0],["2021-08-17",81.8231,81.9715,80.0421,80.9623,201800.0],["2021-08-18",80.8436,81.3581,78.7856,78.9637,185000.0],["2021-08-19",78.2909,79.3298,77.44,78.7757,249700.0],["2021-08-20",78.5185,80.8337,78.3305,80.7248,157200.0],["2021-08-23",80.8436,81.3185,80.0718,81.1997,167800.0],["2021-08-24",81.1008,81.5658,80.3588,80.5665,131900.0],["2021-08-25",80.5962,81.3679,79.5672,79.7255,134200.0],["2021-08-26",79.9729,80.1411,78.657,79.033,153600.0],["2021-08-27",79.0528,81.6054,79.0528,81.4372,199400.0],["2021-08-30",81.3778,81.7142,78.7263,80.4973,96800.0],["2021-08-31",80.5171,80.8535,79.7057,80.804,130400.0],["2021-09-01",81.1206,82.2188,79.963,82.0704,108700.0],["2021-09-02",82.3672,83.0598,81.7934,82.3079,75500.0],["2021-09-03",82.0308,83.0004,81.7439,81.9814,135100.0],["2021-09-07",82.0407,82.3969,80.3291,80.4676,114200.0],["2021-09-08",80.1411,80.7149,79.2803,80.1905,171500.0],["2021-09-09",79.3397,80.5665,78.9241,79.221,157200.0],["2021-09-10",79.6563,80.1411,78.4195,79.2309,203100.0],["2021-09-13",79.3001,79.9234,78.1623,79.5277,173000.0],["2021-09-14",79.8542,80.616,78.1722,78.2909,137800.0],["2021-09-15",78.1623,82.1694,76.2923,76.8662,284100.0],["2021-09-16",77.3312,78.5482,76.2231,78.0733,155400.0],["2021-09-17",78.8252,78.8252,76.4605,77.1531,679200.0],["2021-09-20",76.1538,76.9355,75.0259,76.0153,191300.0],["2021-09-21",76.2923,76.6683,75.3524,75.9559,134500.0],["2021-09-22",76.1835,76.8266,75.1644,76.3121,211200.0],["2021-09-23",76.3517,76.7969,74.8577,75.1051,160900.0],["2021-09-24",75.1348,75.1644,73.7199,74.6005,327700.0],["2021-09-27",74.6005,76.7178,74.5708,76.1142,196300.0],["2021-09-28",75.9263,76.3517,74.3828,74.6203,132000.0],["2021-09-29",74.6628,75.4351,73.5044,74.4351,201800.0],["2021-09-30",74.9797,75.4054,73.5539,74.148,172100.0],["2021-10-01",74.4054,75.3658,73.5044,74.8707,263400.0],["2021-10-04",74.3757,75.2272,72.9599,74.7915,226200.0],["2021-10-05",74.5935,75.3955,73.8708,74.544,214200.0],["2021-10-06",74.247,74.2866,72.1876,72.9203,285400.0],["2021-10-07",73.2371,73.5539,71.148,71.5837,308200.0],["2021-10-08",71.752,73.2866,71.2074,71.7916,179800.0],["2021-10-11",71.7916,72.2371,70.4748,70.5936,207800.0],["2021-10-12",70.8708,71.9698,70.4748,71.6728,156600.0],["2021-10-13",71.4252,72.3757,71.049,71.5539,163900.0],["2021-10-14",72.1777,73.1183,71.5341,72.0094,152400.0],["2021-10-15",73.049,73.346,71.4549,72.1183,175700.0],["2021-10-18",71.8114,73.1876,70.7223,73.0094,277700.0],["2021-10-19",73.445,73.6926,72.1777,73.1381,197000.0],["2021-10-20",73.4945,74.2173,70.6827,71.3757,482500.0],["2021-10-21",71.6034,72.851,70.4945,72.7421,603400.0],["2021-10-22",72.7718,73.3262,71.1183,71.4351,296800.0],["2021-10-25",71.6827,72.2173,68.3956,68.7421,536500.0],["2021-10-26",68.752,69.9896,67.6134,69.6233,513100.0],["2021-10-27",69.5441,70.0391,68.049,68.5639,428500.0],["2021-10-28",73.0094,75.4252,70.6232,75.4252,1024100.0],["2021-10-29",74.346,77.9004,73.7123,77.2371,533900.0],["2021-11-01",77.6034,77.94,76.2866,77.5044,305900.0],["2021-11-02",77.5044,77.5044,74.2173,75.0292,282400.0],["2021-11-03",74.5935,77.8707,74.0886,77.5638,329900.0],["2021-11-04",78.0291,78.247,76.4351,76.6034,140000.0],["2021-11-05",77.0886,82.7321,77.0886,82.3064,426200.0],["2021-11-08",82.3262,82.3955,80.4549,80.7123,208200.0],["2021-11-09",80.5836,81.8608,79.3163,81.4351,190900.0],["2021-11-10",81.0192,81.7321,80.1974,80.4945,155200.0],["2021-11-11",80.7816,82.3658,79.7321,81.138,219400.0],["2021-11-12",80.4549,82.5341,80.4549,81.346,131300.0],["2021-11-15",80.94,82.4152,80.1677,80.5935,255900.0],["2021-11-16",80.4351,81.4747,79.1876,80.7519,210300.0],["2021-11-17",80.4252,82.0291,80.1479,81.2766,195100.0],["2021-11-18",81.0885,81.336,79.1776,81.1974,282400.0],["2021-11-19",80.7618,81.2766,79.1677,79.544,240200.0],["2021-11-22",80.0984,81.9202,79.5143,81.346,171100.0],["2021-11-23",80.9598,81.6727,80.4153,80.8509,151600.0],["2021-11-24",80.4747,80.7222,79.5935,80.3559,202700.0],["2021-11-26",78.5341,79.8014,76.0292,76.9797,258000.0],["2021-11-29",77.8311,78.1183,76.3658,76.4351,200200.0],["2021-11-30",76.3757,77.4945,75.2668,75.5737,269100.0],["2021-12-01",77.0391,78.0688,74.0589,74.0886,194100.0],["2021-12-02",74.049,75.95,73.8708,75.6529,232500.0],["2021-12-03",76.0094,76.148,70.3064,74.7619,194900.0],["2021-12-06",75.9499,77.6628,75.4153,77.3559,252000.0],["2021-12-07",78.138,79.9202,76.9004,78.9499,171700.0],["2021-12-08",79.1777,80.1183,78.247,79.4945,152700.0],["2021-12-09",78.8707,80.1578,77.4351,77.5143,130000.0],["2021-12-10",78.1678,79.138,74.8113,78.4351,167500.0],["2021-12-13",77.742,78.9202,77.445,77.8212,179800.0],["2021-12-14",77.9598,78.7024,77.2371,78.2272,187900.0],["2021-12-15",78.1183,78.1876,75.9995,77.2371,350100.0],["2021-12-16",77.7222,78.544,74.9202,75.3361,208100.0],["2021-12-17",75.3757,78.841,74.2569,77.1183,1568100.0],["2021-12-20",76.2767,79.1084,74.0292,76.2767,260200.0],["2021-12-21",77.247,79.841,76.9994,79.346,207200.0],["2021-12-22",78.1975,81.7123,78.1975,81.3262,254100.0],["2021-12-23",81.3063,81.6925,80.5242,80.9895,161100.0],["2021-12-27",80.9697,83.445,80.1975,83.3064,265900.0],["2021-12-28",83.4054,84.5242,82.9895,84.2271,250400.0],["2021-12-29",84.1974,84.6133,83.0093,84.237,172000.0],["2021-12-30",84.0537,85.1436,82.7658,82.9342,117000.0],["2021-12-31",82.7757,83.4296,82.1813,83.1819,169500.0],["2022-01-03",83.0333,85.5993,82.4487,84.4797,224100.0],["2022-01-04",84.5491,85.8965,82.1119,83.0828,173500.0],["2022-01-05",83.6079,84.7076,82.1912,82.3002,183500.0],["2022-01-06",81.8345,82.9937,80.824,81.0122,196600.0],["2022-01-07",80.9825,82.2308,79.5261,79.5459,180100.0],["2022-01-10",78.8524,80.4276,77.2375,80.2394,172800.0],["2022-01-11",80.1304,81.0419,79.0902,79.8828,164200.0],["2022-01-12",80.1899,80.3286,77.4951,77.6833,177700.0],["2022-01-13",78.0697,80.6952,77.2276,79.536,133700.0],["2022-01-14",79.1793,79.8729,77.4654,79.6846,151200.0],["2022-01-18",79.1793,79.9323,76.2468,76.6728,194300.0],["2022-01-19",77.1979,78.0598,74.9588,75.2957,172600.0],["2022-01-20",75.3353,78.2282,74.8796,75.1867,121100.0],["2022-01-21",75.1867,77.2771,73.8591,74.8201,190200.0],["2022-01-24",73.869,76.544,72.9476,76.2864,505900.0],["2022-01-25",76.009,76.009,73.4331,74.4238,322600.0],["2022-01-26",75.2065,76.3954,72.4523,73.3142,282200.0],["2022-01-27",72.6999,73.8888,71.8677,72.7297,291100.0],["2022-01-28",72.5513,73.3142,71.3426,73.3043,304500.0],["2022-01-31",72.8089,74.8895,72.8089,74.731,305000.0],["2022-02-01",74.4535,75.2858,72.8188,73.8789,340700.0],["2022-02-02",74.3446,74.7904,72.8188,73.6312,229800.0],["2022-02-03",73.2349,74.4436,71.6597,72.7495,216800.0],["2022-02-04",72.7,72.8188,69.9358,72.2145,180500.0],["2022-02-07",71.8975,72.5414,70.0745,70.3024,215000.0],["2022-02-08",70.8275,72.9674,70.0052,72.4919,171200.0],["2022-02-09",72.9774,74.7706,72.7,74.295,208500.0],["2022-02-10",75.2957,80.2394,74.2356,78.248,538400.0],["2022-02-11",78.8227,79.0803,76.4053,77.3267,235800.0],["2022-02-14",77.1583,78.7137,76.0189,76.8511,279200.0],["2022-02-15",77.3663,80.1205,77.0592,79.8233,177000.0],["2022-02-16",79.2586,80.3187,78.0103,80.1998,144300.0],["2022-02-17",79.3775,80.1602,78.6047,79.1794,170200.0],["2022-02-18",78.6146,80.3682,78.6146,79.0505,198000.0],["2022-02-22",78.357,79.9026,77.4951,78.2282,165800.0],["2022-02-23",78.3174,78.8722,76.8016,77.0295,138900.0],["2022-02-24",75.1966,79.0406,75.1966,78.7731,145400.0],["2022-02-25",78.8128,81.676,78.3471,81.4283,158500.0],["2022-02-28",80.3781,83.7862,80.3781,83.2612,241700.0],["2022-03-01",82.7955,83.4098,80.5466,82.0921,273800.0],["2022-03-02",82.7559,83.9745,82.32,83.7169,217600.0],["2022-03-03",84.2122,85.1435,83.3404,84.1924,224100.0],["2022-03-04",83.6872,84.985,82.8649,84.5986,119300.0],["2022-03-07",85.1435,86.0847,83.915,85.1931,232000.0],["2022-03-08",85.203,87.6204,84.8364,86.6296,227500.0],["2022-03-09",87.9968,87.9968,85.9559,86.6494,296600.0],["2022-03-10",85.8965,85.8965,83.9249,85.1931,156200.0],["2022-03-11",85.2426,85.4705,83.9646,84.0339,182400.0],["2022-03-14",84.0537,84.8166,82.4289,82.8351,189100.0],["2022-03-15",83.1324,84.4203,82.4488,83.8556,215900.0],["2022-03-16",84.351,85.8965,83.1621,85.7083,218900.0],["2022-03-17",85.203,87.0556,84.7274,86.9962,181500.0],["2022-03-18",87.1547,87.2835,85.4606,86.2135,387500.0],["2022-03-21",85.9659,87.8681,85.9659,86.5306,175600.0],["2022-03-22",86.6891,86.9368,86.0055,86.4216,132500.0],["2022-03-23",86.3027,86.3027,83.6971,84.341,170500.0],["2022-03-24",84.4005,84.985,83.2909,84.6383,181400.0],["2022-03-25",85.2624,85.9163,84.6185,85.7083,172800.0],["2022-03-28",85.5497,86.4117,85.5497,86.2333,105700.0],["2022-03-29",86.7287,88.6706,86.4711,88.086,220200.0],["2022-03-30",88.2,88.8246,87.1591,88.5767,213900.0],["2022-03-31",88.1703,90.2323,88.1703,89.231,507500.0],["2022-04-01",89.0129,93.4343,89.0129,93.4145,385400.0],["2022-04-04",93.2658,93.2658,87.5358,89.2013,833700.0],["2022-04-05",89.6672,90.9857,87.8729,88.3685,299500.0],["2022-04-06",87.9125,88.7254,87.0302,87.2384,225500.0],["2022-04-07",87.3772,88.0612,87.0104,87.288,294000.0],["2022-04-08",87.4169,88.1406,86.2074,86.2471,237200.0],["2022-04-11",86.3066,87.8729,84.6609,84.6807,238000.0],["2022-04-12",82.2619,84.7204,79.7835,81.6968,476900.0],["2022-04-13",82.2916,84.2148,81.3597,83.7191,287400.0],["2022-04-14",84.2148,84.9782,83.6299,84.6114,223500.0],["2022-04-18",84.6708,85.3648,82.7774,83.2036,352200.0],["2022-04-19",83.4812,85.5531,82.5196,84.0859,173700.0],["2022-04-20",84.8195,86.7725,84.6014,86.2966,286900.0],["2022-04-21",86.8121,88.0117,86.0587,86.5445,229200.0],["2022-04-22",85.8902,85.8902,79.9124,80.4774,316500.0],["2022-04-25",80.4477,83.3325,79.7339,83.0649,378400.0],["2022-04-26",82.3114,82.9459,81.3697,82.1231,345600.0],["2022-04-27",82.3908,83.4118,79.9719,80.7947,546900.0],["2022-04-28",82.0933,83.0252,78.1577,81.2606,401800.0],["2022-04-29",80.5468,82.8071,78.9012,79.6348,332600.0],["2022-05-02",79.377,82.8368,76.8789,78.4154,294200.0],["2022-05-03",78.9607,78.9607,77.3646,77.7215,244400.0],["2022-05-04",78.3262,78.9012,76.5517,78.2568,304500.0],["2022-05-05",77.5728,78.5443,76.4427,77.087,342400.0],["2022-05-06",76.7797,77.4142,74.3014,75.3224,368400.0],["2022-05-09",74.8466,76.869,73.8255,76.0759,389200.0],["2022-05-10",76.4724,77.5034,75.1737,76.7797,213300.0],["2022-05-11",76.9185,78.1379,75.4513,75.6892,216700.0],["2022-05-12",75.5009,77.2655,74.8069,77.1961,189100.0],["2022-05-13",77.5133,78.9012,77.0077,78.118,232000.0],["2022-05-16",77.7017,78.5344,77.2358,77.9396,149300.0],["2022-05-17",78.8417,81.2309,78.4452,80.8343,190200.0],["2022-05-18",80.0214,80.5171,77.7215,78.4353,249900.0],["2022-05-19",77.9396,79.496,77.5629,78.2469,178300.0],["2022-05-20",78.5047,79.3572,76.2642,78.3461,211900.0],["2022-05-23",79.2283,80.2395,77.1366,78.7426,326400.0],["2022-05-24",78.6335,78.6335,76.5121,77.8702,237200.0],["2022-05-25",77.9198,79.5257,77.3249,78.7822,169500.0],["2022-05-26",79.4167,80.8046,77.4142,79.9025,195200.0],["2022-05-27",80.6063,81.7563,78.9111,81.6968,163600.0],["2022-05-31",81.1516,81.8951,80.1503,80.4675,231900.0],["2022-06-01",81.0029,81.0029,77.2655,77.4638,235300.0],["2022-06-02",77.3448,79.6943,76.7004,79.5654,143600.0],["2022-06-03",79.1193,79.6051,78.3758,78.5245,143700.0],["2022-06-06",79.159,79.3176,78.0586,78.8417,154900.0],["2022-06-07",78.0586,79.6745,77.89,79.1391,152100.0],["2022-06-08",79.04,79.9421,75.5306,75.8379,219100.0],["2022-06-09",75.5703,76.5418,74.9854,75.6099,164900.0],["2022-06-10",74.46,75.8379,74.46,75.2134,130300.0],["2022-06-13",73.7462,74.5492,72.6359,73.0126,198600.0],["2022-06-14",73.4885,73.4885,71.1885,72.1402,299400.0],["2022-06-15",72.6855,73.7165,71.8726,72.8738,233100.0],["2022-06-16",71.6049,72.1799,70.6235,72.16,240400.0],["2022-06-17",73.9841,75.263,73.3298,73.3596,463100.0],["2022-06-21",73.8652,74.688,70.2666,70.445,409600.0],["2022-06-22",70.1377,71.6842,69.6817,71.2183,213300.0],["2022-06-23",71.3868,72.4079,71.2678,72.2889,156800.0],["2022-06-24",73.0324,74.7376,73.0324,74.5988,352100.0],["2022-06-27",74.916,75.9966,74.2121,75.2531,149700.0],["2022-06-28",75.372,76.175,73.1911,73.2803,154900.0],["2022-06-29",73.3051,75.0809,72.809,74.9817,149600.0],["2022-06-30",73.9301,74.7039,72.4122,72.8884,286900.0],["2022-07-01",73.0372,75.6166,71.9955,75.0908,209700.0],["2022-07-05",74.2972,74.7634,72.442,74.6543,273800.0],["2022-07-06",75.2297,75.3587,72.9479,73.6523,224200.0],["2022-07-07",74.198,75.2793,72.9082,74.5055,144200.0],["2022-07-08",74.1583,75.3389,73.8606,74.4658,136100.0],["2022-07-11",74.0392,74.0789,72.6999,72.8884,169900.0],["2022-07-12",72.69,73.8904,72.2932,73.2852,192500.0],["2022-07-13",72.2832,73.434,71.936,73.1066,133800.0],["2022-07-14",72.1542,73.1761,71.1522,73.0471,117600.0],["2022-07-15",74.5154,75.19,73.6126,74.7337,173100.0],["2022-07-18",74.7932,75.4777,73.8706,73.9301,156000.0],["2022-07-19",74.7932,76.321,74.7932,75.4182,215500.0],["2022-07-20",75.7555,76.1424,75.2099,75.8547,193900.0],["2022-07-21",75.9936,77.4321,71.9558,77.4123,199800.0],["2022-07-22",77.7397,78.9203,77.0452,78.1464,190100.0],["2022-07-25",78.2952,78.831,77.7595,78.1464,108800.0],["2022-07-26",78.1464,79.1484,77.5016,79.0592,98400.0],["2022-07-27",78.6623,79.5949,78.1861,78.9103,157000.0],["2022-07-28",78.9599,79.4857,77.4817,79.3171,135000.0],["2022-07-29",78.9302,79.3369,77.6107,79.0592,149800.0],["2022-08-01",79.7635,81.4798,79.1385,81.2219,272200.0],["2022-08-02",82.1545,87.4324,81.7576,86.5395,283800.0],["2022-08-03",86.7081,87.2935,84.4859,85.2895,247100.0],["2022-08-04",85.4779,85.6565,82.8787,83.2061,170600.0],["2022-08-05",82.8886,84.5752,82.591,84.1982,138400.0],["2022-08-08",84.0493,85.6664,84.0295,85.2101,139800.0],["2022-08-09",84.7041,86.0633,83.9501,84.6347,163000.0],["2022-08-10",85.1208,86.6883,84.724,86.0633,155500.0],["2022-08-11",85.9144,86.9363,85.0712,85.4283,139300.0],["2022-08-12",85.5375,87.2935,85.5375,87.1446,107800.0],["2022-08-15",86.2319,88.5633,86.1129,88.5633,208500.0],["2022-08-16",87.9681,88.9502,87.2042,87.8391,179000.0],["2022-08-17",87.224,89.9423,86.8272,89.3471,277700.0],["2022-08-18",89.2875,90.5376,88.8709,90.5177,298000.0],["2022-08-19",90.0018,90.8154,89.2082,89.9919,206800.0],["2022-08-22",89.1983,90.0118,87.7895,89.0296,163700.0],["2022-08-23",88.7121,89.9919,88.6725,88.7121,165500.0],["2022-08-24",88.4542,89.2478,88.3252,88.8808,113900.0],["2022-08-25",89.0891,90.3292,88.732,89.7836,184100.0],["2022-08-26",89.6149,89.6149,85.8549,86.2419,183200.0],["2022-08-29",86.1129,86.5494,84.6347,86.3411,165900.0],["2022-08-30",86.3411,86.4204,83.722,84.0196,173800.0],["2022-08-31",84.4065,85.5573,83.4739,84.6247,157300.0],["2022-09-01",84.3668,84.595,82.0949,83.345,406300.0],["2022-09-02",83.5533,83.7021,81.1326,81.8271,214500.0],["2022-09-06",82.0949,83.1168,81.8568,82.8192,264300.0],["2022-09-07",82.5315,86.4502,82.5315,86.2716,233000.0],["2022-09-08",85.8252,87.105,85.5275,86.0732,157600.0],["2022-09-09",86.3708,87.3431,85.8053,86.4304,157400.0],["2022-09-12",86.8272,87.849,85.9145,86.4799,293100.0],["2022-09-13",85.4779,86.8867,83.4144,83.712,209800.0],["2022-09-14",83.4342,84.4958,82.7596,83.6624,209000.0],["2022-09-15",84.8232,87.3232,83.9501,84.2775,284100.0],["2022-09-16",84.3073,84.5751,83.1069,84.0989,807400.0],["2022-09-19",83.2557,85.7656,82.6902,85.726,274400.0],["2022-09-20",85.4581,85.4581,83.5235,84.9621,245900.0],["2022-09-21",85.2894,87.095,85.0613,85.6565,306500.0],["2022-09-22",85.339,85.339,82.8291,83.3549,280000.0],["2022-09-23",82.8787,82.8787,78.5532,79.0096,527500.0],["2022-09-26",79.0096,80.3886,78.6921,79.9818,201600.0],["2022-09-27",80.3092,80.5076,78.2159,78.9203,175100.0],["2022-09-28",79.456,80.8251,78.6028,80.3588,255500.0],["2022-09-29",79.8078,80.5325,78.5966,80.3638,248700.0],["2022-09-30",80.6616,81.4061,78.8448,78.9242,401800.0],["2022-10-03",80.5226,81.4459,78.9143,80.8601,295200.0],["2022-10-04",81.5054,83.2328,80.9991,82.6769,293000.0],["2022-10-05",81.9919,83.9973,81.1977,83.5108,413700.0],["2022-10-06",83.1038,84.4341,82.7265,83.3222,333900.0],["2022-10-07",82.4883,83.1633,81.3069,81.9025,337000.0],["2022-10-10",82.2202,84.8709,81.8132,84.7617,332800.0],["2022-10-11",84.3646,85.536,83.7292,84.7219,361100.0],["2022-10-12",84.6326,84.6326,82.8258,82.9648,191500.0],["2022-10-13",81.8132,84.9503,80.5822,84.861,364100.0],["2022-10-14",86.0324,86.0622,82.2401,82.2996,262800.0],["2022-10-17",83.6001,86.0721,82.9151,85.7147,221000.0],["2022-10-18",87.1046,87.8988,84.4936,84.7418,276600.0],["2022-10-19",84.5433,85.3275,83.0045,84.0866,249900.0],["2022-10-20",84.0866,84.7815,83.203,83.8483,327400.0],["2022-10-21",83.213,85.0794,81.6146,84.8907,288000.0],["2022-10-24",85.5261,87.1245,84.9305,86.906,267700.0],["2022-10-25",86.8663,88.5242,86.4692,87.5414,229300.0],["2022-10-26",88.5739,90.3807,87.7598,89.4376,433100.0],["2022-10-27",90.4204,90.4402,85.7048,85.8835,358200.0],["2022-10-28",86.2607,89.8148,85.397,89.3085,349000.0],["2022-10-31",88.8717,90.7679,88.5342,89.1298,241800.0],["2022-11-01",90.1126,91.7209,89.1298,91.026,320500.0],["2022-11-02",91.1749,92.9817,89.8843,90.0134,241800.0],["2022-11-03",89.646,90.9863,88.3753,90.5892,227300.0],["2022-11-04",91.2543,91.5819,88.9412,90.5792,138700.0],["2022-11-07",90.9366,91.8698,90.1821,91.3437,181500.0],["2022-11-08",91.4826,92.1379,90.3906,91.0657,142000.0],["2022-11-09",90.9366,91.4032,88.9511,89.3879,139200.0],["2022-11-10",91.4231,94.312,90.7778,94.1929,230400.0],["2022-11-11",94.312,94.451,89.9538,91.6514,273900.0],["2022-11-14",90.8274,92.8328,90.1126,91.1848,181200.0],["2022-11-15",91.8599,93.2398,90.47,91.2345,161100.0],["2022-11-16",91.2444,91.7805,89.7453,90.6586,173600.0],["2022-11-17",90.0729,91.2642,89.0008,91.0955,119700.0],["2022-11-18",92.4059,93.766,91.0955,91.8301,207000.0],["2022-11-21",92.2272,93.2001,91.5422,92.7037,196100.0],["2022-11-22",93.3987,94.0638,92.4953,93.5575,200700.0],["2022-11-23",93.8752,94.1333,91.5521,92.257,171500.0],["2022-11-25",92.7236,93.627,92.6044,93.4384,68900.0],["2022-11-28",92.8725,93.6568,91.4231,92.0386,152800.0],["2022-11-29",92.1081,93.2001,91.8103,92.5548,122400.0],["2022-11-30",92.2471,94.3716,91.2543,94.312,277900.0],["2022-12-01",95.0864,95.8111,93.498,93.6667,192000.0],["2022-12-02",93.4086,94.6198,89.9439,93.5972,200300.0],["2022-12-05",93.1505,93.1505,90.4105,91.0359,237400.0],["2022-12-06",91.3635,91.6614,89.7255,90.8671,174800.0],["2022-12-07",91.2245,92.2471,90.9366,91.433,167300.0],["2022-12-08",91.294,93.21,91.1848,92.9321,176400.0],["2022-12-09",92.1478,92.8526,90.2119,90.2119,221700.0],["2022-12-12",90.4303,93.5873,89.6659,92.2669,195800.0],["2022-12-13",93.5674,94.2425,92.2967,92.5052,242400.0],["2022-12-14",93.0016,95.9798,93.0016,94.7488,309500.0],["2022-12-15",93.7561,95.0963,92.6144,94.4311,495100.0],["2022-12-16",92.8427,95.1062,92.7534,94.9772,1251800.0],["2022-12-19",94.5105,95.4239,93.7858,94.5602,258000.0],["2022-12-20",94.8481,95.6026,94.2326,94.6297,228700.0],["2022-12-21",95.4835,96.7145,95.4239,96.089,194300.0],["2022-12-22",95.821,96.0195,93.1604,93.7858,204100.0],["2022-12-23",93.7859,94.5205,93.0512,94.3517,150700.0],["2022-12-27",94.3616,95.5132,93.7362,94.5701,134500.0],["2022-12-28",94.858,95.2154,92.5747,92.7335,122800.0],["2022-12-29",93.2183,95.0163,92.8011,94.7977,159500.0],["2022-12-30",94.6388,94.8574,93.0196,93.9832,182100.0],["2023-01-03",94.5991,95.056,92.7017,93.8838,229000.0],["2023-01-04",93.8838,95.662,93.7448,95.2448,245400.0],["2023-01-05",95.2448,95.2448,93.566,93.566,247200.0],["2023-01-06",94.7978,97.4501,93.9633,95.4435,256100.0],["2023-01-09",95.364,95.8507,93.9534,94.013,236700.0],["2023-01-10",94.0627,94.3706,92.7017,93.566,245900.0],["2023-01-11",93.4865,95.2845,93.2084,95.0958,244500.0],["2023-01-12",95.364,97.2017,94.5395,97.1024,196600.0],["2023-01-13",96.854,98.8606,96.854,97.8772,207100.0],["2023-01-17",97.6388,97.6388,93.0196,94.003,268300.0],["2023-01-18",94.1024,94.5991,92.0759,93.0494,260600.0],["2023-01-19",93.5163,94.3011,92.8011,93.0395,195400.0],["2023-01-20",93.4865,93.8838,91.6289,92.5428,318400.0],["2023-01-23",92.7911,93.8342,91.46,92.5031,256300.0],["2023-01-24",92.5627,92.5627,90.3971,90.5163,206000.0],["2023-01-25",90.1488,91.2117,89.5825,91.1918,193200.0],["2023-01-26",91.7878,92.1852,90.8541,91.46,169400.0],["2023-01-27",91.1322,91.2812,89.7117,90.7746,265500.0],["2023-01-30",90.6752,91.3408,90.0991,91.0925,237500.0],["2023-01-31",91.9964,92.6322,90.7647,92.6322,269200.0],["2023-02-01",92.7216,93.8838,91.4898,93.3673,272200.0],["2023-02-02",93.2382,93.5858,92.2647,93.3574,388700.0],["2023-02-03",94.4501,95.3441,91.2017,91.7878,397700.0],["2023-02-06",91.8872,92.4335,89.2249,89.7614,278900.0],["2023-02-07",89.662,89.662,87.9733,89.2647,224700.0],["2023-02-08",88.907,89.4037,88.0329,89.2249,230500.0],["2023-02-09",89.6024,89.9004,88.3408,88.4103,186900.0],["2023-02-10",88.4898,90.3673,88.1819,89.8706,223200.0],["2023-02-13",89.9401,91.4799,89.9401,90.5958,167500.0],["2023-02-14",90.3971,90.8938,88.8971,89.4931,156100.0],["2023-02-15",88.8474,90.9435,88.2812,90.6753,200700.0],["2023-02-16",90.2878,92.6819,89.7911,91.9269,302300.0],["2023-02-17",92.2249,92.9898,90.6653,90.715,292900.0],["2023-02-21",89.8209,90.5858,89.1653,90.0494,174400.0],["2023-02-22",90.417,91.3209,89.6322,89.8805,221200.0],["2023-02-23",89.8507,91.0726,87.3474,89.1355,235600.0],["2023-02-24",88.8077,89.8905,87.9037,89.2348,219400.0],["2023-02-27",89.4335,90.3276,89.364,90.0296,274400.0],["2023-02-28",90.0395,90.2878,88.8077,88.8872,466400.0],["2023-03-01",88.4103,90.0196,88.4103,89.8805,236600.0],["2023-03-02",89.8905,90.2282,89.4733,90.2183,204800.0],["2023-03-03",90.4468,90.9832,89.8408,90.8441,300200.0],["2023-03-06",90.3872,90.3872,88.8772,89.6719,379300.0],["2023-03-07",89.5329,89.5329,87.4269,87.5958,298400.0],["2023-03-08",87.5759,88.162,87.0991,88.0627,254100.0],["2023-03-09",88.5196,88.6289,87.6057,88.2713,203200.0],["2023-03-10",88.1123,89.1157,86.5527,87.0097,243800.0],["2023-03-13",86.1455,88.1322,84.9335,86.1852,202500.0],["2023-03-14",87.5461,88.907,87.1885,88.758,257000.0],["2023-03-15",87.407,88.0229,86.0958,87.6554,252900.0],["2023-03-16",86.7912,89.6223,86.7912,89.056,216000.0],["2023-03-17",88.7183,90.8441,88.1918,89.6819,728100.0],["2023-03-20",90.0991,91.2812,90.0991,90.9931,337700.0],["2023-03-21",91.3309,92.2249,90.4468,91.1521,282600.0],["2023-03-22",90.8541,91.1521,88.5892,88.7282,273600.0],["2023-03-23",88.5892,89.4137,86.97,87.2481,179300.0],["2023-03-24",86.8706,90.1587,86.7713,90.0892,242900.0],["2023-03-27",90.7448,91.7084,90.2084,90.9633,140800.0],["2023-03-28",90.6256,91.4004,90.0295,91.3011,176900.0],["2023-03-29",91.8276,92.1256,89.8408,90.9832,438400.0],["2023-03-30",91.4583,92.671,91.021,92.4523,449900.0],["2023-03-31",93.0587,95.0467,92.7108,94.9671,592700.0],["2023-04-03",94.997,97.1639,94.1918,94.5894,802800.0],["2023-04-04",94.6988,95.4343,93.824,94.2614,344800.0],["2023-04-05",94.3111,96.8856,93.8937,96.7166,338900.0],["2023-04-06",97.2633,97.5118,96.1301,96.647,200300.0],["2023-04-10",96.3389,98.476,96.2792,97.82,322900.0],["2023-04-11",98.0287,99.6887,97.969,98.5257,500600.0],["2023-04-12",98.9134,99.6986,97.4323,97.5714,343700.0],["2023-04-13",98.148,98.2772,97.1937,97.81,282300.0],["2023-04-14",97.81,98.2672,97.0347,97.8796,217000.0],["2023-04-17",97.7802,97.9889,96.985,97.7205,274900.0],["2023-04-18",97.9989,98.3667,96.7862,97.5416,184800.0],["2023-04-19",97.7007,98.0784,96.9552,97.7404,180600.0],["2023-04-20",97.4621,97.8299,96.5178,97.82,184100.0],["2023-04-21",98.0585,99.132,97.4919,98.4263,185200.0],["2023-04-24",98.2772,99.46,98.1678,99.3606,228900.0],["2023-04-25",99.0326,101.6469,98.7841,101.2791,487400.0],["2023-04-26",100.4143,101.2195,99.0326,99.1122,515300.0],["2023-04-27",97.6709,98.9531,95.1859,95.5536,578400.0],["2023-04-28",95.2157,96.8756,94.3509,96.5079,494400.0],["2023-05-01",96.7365,98.1579,96.2494,96.6669,263800.0],["2023-05-02",96.0109,96.0407,93.4165,94.4801,313200.0],["2023-05-03",95.0765,95.9711,92.83,93.168,468400.0],["2023-05-04",92.6909,94.2813,89.7785,91.8361,440800.0],["2023-05-05",92.6909,93.7048,91.836,91.9255,340400.0],["2023-05-08",91.9454,92.512,90.4842,92.0845,246900.0],["2023-05-09",92.0547,92.3231,91.2595,91.2595,275500.0],["2023-05-10",91.7168,92.3927,90.852,91.9056,164300.0],["2023-05-11",91.6472,92.0348,90.4544,92.005,208900.0],["2023-05-12",92.333,92.7505,90.9315,91.3291,111700.0],["2023-05-15",90.7824,91.5776,90.2059,91.4782,168000.0],["2023-05-16",90.9514,91.836,90.2953,90.7029,169200.0],["2023-05-17",91.1999,91.1999,89.0628,90.7427,256100.0],["2023-05-18",90.4445,90.7128,89.2119,90.3053,256800.0],["2023-05-19",91.0707,91.7267,90.1263,91.3092,303800.0],["2023-05-22",91.2993,92.4325,90.8023,91.4086,147400.0],["2023-05-23",91.3092,91.3192,90.0965,91.18,258800.0],["2023-05-24",90.9713,91.5875,90.1959,91.2695,372000.0],["2023-05-25",90.7029,90.8818,87.87,88.3769,265500.0],["2023-05-26",88.1682,88.9037,87.5916,88.0389,246000.0],["2023-05-30",87.8799,89.023,87.0748,87.5221,200500.0],["2023-05-31",87.5519,88.9137,86.6772,88.0787,526600.0],["2023-06-01",87.8799,88.6453,86.6175,87.9395,216200.0],["2023-06-02",88.9236,91.3788,88.9236,91.0607,252800.0],["2023-06-05",90.5935,91.9056,90.3152,91.0011,251700.0],["2023-06-06",91.2595,93.0388,90.5737,92.8201,297300.0],["2023-06-07",93.0189,94.5994,91.9951,93.5557,301600.0],["2023-06-08",93.2177,93.2376,91.508,92.5915,163400.0],["2023-06-09",92.3032,92.8698,91.9454,92.3032,112600.0],["2023-06-12",92.1044,93.1581,91.6472,92.8698,178400.0],["2023-06-13",92.7605,93.7545,92.3629,92.5716,208700.0],["2023-06-14",92.7008,93.2972,91.3192,92.1144,289200.0],["2023-06-15",92.3132,94.1322,91.0408,94.0328,254200.0],["2023-06-16",95.166,95.166,92.8301,93.9831,864200.0],["2023-06-20",93.7743,94.0328,93.1581,93.8141,270500.0],["2023-06-21",93.6451,93.6451,92.0845,92.9593,255900.0],["2023-06-22",92.999,92.999,91.8162,92.0349,211800.0],["2023-06-23",91.5478,92.1641,89.7188,90.3649,445100.0],["2023-06-26",90.5637,92.0348,90.2158,91.349,181800.0],["2023-06-27",91.1701,93.6352,91.1701,92.84,157600.0],["2023-06-28",92.7108,93.5159,92.1939,93.4762,146500.0],["2023-06-29",93.4642,95.5827,92.9669,94.8368,248100.0],["2023-06-30",95.0357,95.6822,94.9064,94.9462,205300.0],["2023-07-03",94.4986,94.8268,92.8475,93.3846,92500.0],["2023-07-05",93.0763,93.1559,90.8384,91.296,398100.0],["2023-07-06",90.4306,91.0771,88.9586,90.1422,393500.0],["2023-07-07",90.1422,90.5301,88.5309,88.5508,320800.0],["2023-07-10",88.5508,90.0029,88.4513,88.8194,327600.0],["2023-07-11",88.6304,89.3564,88.3121,89.1973,249200.0],["2023-07-12",89.6349,89.6449,88.4513,89.0282,299400.0],["2023-07-13",89.1476,89.7841,88.9884,89.3564,245400.0],["2023-07-14",89.4161,90.7986,89.1774,90.7091,160000.0],["2023-07-17",90.5201,91.0771,89.4459,89.4559,220600.0],["2023-07-18",89.6747,90.8086,88.9586,89.2769,189300.0],["2023-07-19",89.5653,92.1414,89.5653,91.8032,384500.0],["2023-07-20",92.1812,93.315,91.6838,92.2508,326500.0],["2023-07-21",92.5989,94.5284,92.3204,92.8774,314000.0],["2023-07-24",93.0266,93.0664,91.3954,92.1016,190600.0],["2023-07-25",91.5844,92.8774,90.8882,92.8475,207700.0],["2023-07-26",92.7083,93.325,91.097,91.2562,197700.0],["2023-07-27",90.5102,91.3556,89.3067,89.9035,443200.0],["2023-07-28",91.4054,93.6432,90.3013,92.5492,490800.0],["2023-07-31",92.6088,96.4779,92.1414,96.3486,577800.0],["2023-08-01",95.4833,97.2935,92.6586,94.1903,292200.0],["2023-08-02",93.4742,96.5774,93.4742,96.4779,371900.0],["2023-08-03",96.3983,98.2483,95.9706,97.9698,345500.0],["2023-08-04",98.0693,98.0693,95.8513,96.4182,412300.0],["2023-08-07",96.7464,97.4128,96.0204,96.4978,233000.0],["2023-08-08",95.8911,96.6669,95.4733,96.4481,176000.0],["2023-08-09",96.6171,96.826,95.3938,96.6967,187400.0],["2023-08-10",97.2139,97.572,96.7564,97.194,181800.0],["2023-08-11",96.9752,97.7112,96.6967,97.572,113900.0],["2023-08-14",97.0747,98.2782,96.9454,97.7709,142600.0],["2023-08-15",97.4924,97.9798,96.1795,97.383,179100.0],["2023-08-16",97.4228,98.2384,97.0647,97.4725,304400.0],["2023-08-17",97.4327,97.9698,95.5529,95.8513,291000.0],["2023-08-18",95.6723,96.9951,95.6623,96.468,184300.0],["2023-08-21",96.269,96.8061,94.8666,96.0204,191800.0],["2023-08-22",95.901,97.0747,95.901,96.5774,136100.0],["2023-08-23",96.9852,97.6714,96.7564,97.0349,141900.0],["2023-08-24",96.7862,97.7908,96.7166,96.7962,194100.0],["2023-08-25",96.9056,97.6317,96.2989,97.6217,109200.0],["2023-08-28",97.562,98.7357,97.3034,97.572,173800.0],["2023-08-29",97.3134,97.7709,96.3486,97.6118,160000.0],["2023-08-30",97.2537,101.6598,97.2537,101.2222,401500.0],["2023-08-31",101.3515,103.48,99.412,99.6806,541500.0],["2023-09-01",99.9193,101.451,98.2881,98.5964,539500.0],["2023-09-05",98.666,99.0241,93.6034,95.0556,433000.0],["2023-09-06",95.3838,96.0701,94.1604,94.8965,197500.0],["2023-09-07",94.4887,96.0204,94.4887,95.6623,164800.0],["2023-09-08",95.8811,95.8811,94.3494,95.4932,234300.0],["2023-09-11",95.4932,95.5827,93.8123,93.9217,239500.0],["2023-09-12",93.7228,94.3793,92.9669,93.1658,219200.0],["2023-09-13",93.1161,93.5736,90.9478,93.3051,415200.0],["2023-09-14",93.7328,94.4389,92.4199,92.7779,371500.0],["2023-09-15",92.4994,93.4443,91.1865,92.4795,977300.0],["2023-09-18",92.3304,93.4443,92.1911,93.3051,192200.0],["2023-09-19",93.4046,93.693,91.9027,92.579,164800.0],["2023-09-20",92.6984,93.9615,92.6984,93.7029,133400.0],["2023-09-21",93.5239,93.8919,92.6983,92.947,206600.0],["2023-09-22",92.7083,93.4443,92.39,93.0962,176100.0],["2023-09-25",92.4199,93.693,92.4199,93.6035,158300.0],["2023-09-26",93.315,93.8621,92.1812,92.2408,206600.0],["2023-09-27",92.2806,92.9968,90.8683,92.0917,182500.0],["2023-09-28",92.3683,93.8612,92.3683,93.5228,280600.0],["2023-09-29",93.6621,94.0204,92.0598,92.4877,416800.0],["2023-10-02",92.0598,92.1394,90.5371,91.602,285000.0],["2023-10-03",90.8257,91.7513,90.0992,90.1888,178000.0],["2023-10-04",90.3778,91.2537,89.5717,90.9451,237200.0],["2023-10-05",90.6266,91.7015,90.3878,91.5124,206900.0],["2023-10-06",91.4925,93.055,90.348,92.5574,280300.0],["2023-10-09",92.4579,94.1797,91.174,93.8512,129900.0],["2023-10-10",93.8612,96.5384,93.3536,96.4687,332600.0],["2023-10-11",97.0858,97.2749,94.9958,96.4389,293800.0],["2023-10-12",96.6976,97.026,93.9707,94.0702,376100.0],["2023-10-13",94.5877,95.7521,94.2991,95.1849,298400.0],["2023-10-16",95.165,97.036,95.165,95.8019,212000.0],["2023-10-17",95.7024,98.4293,95.573,97.2151,312300.0],["2023-10-18",97.3445,99.0762,96.608,97.3445,215100.0],["2023-10-19",97.2649,97.5933,95.5431,95.981,242100.0],["2023-10-20",96.1602,97.0559,95.4934,95.6526,280200.0],["2023-10-23",95.2346,95.9811,94.6972,95.2048,276900.0],["2023-10-24",95.2943,97.0161,95.1052,96.2398,204000.0],["2023-10-25",95.6427,96.4986,94.2095,94.5877,471200.0],["2023-10-26",93.8512,95.3441,92.2489,94.8962,370100.0],["2023-10-27",94.9261,96.9365,94.5479,96.837,351800.0],["2023-10-30",97.6331,98.1407,94.11,94.8664,221900.0],["2023-10-31",95.4436,96.399,94.6673,96.1403,238500.0],["2023-11-01",95.8915,96.2498,94.2891,96.0507,226500.0],["2023-11-02",96.8967,98.5289,95.8318,98.3597,250500.0],["2023-11-03",99.7132,101.634,98.907,101.5146,314900.0],["2023-11-06",100.9772,101.843,100.5492,101.2757,322000.0],["2023-11-07",101.2857,102.7089,100.7682,102.4999,234200.0],["2023-11-08",102.47,103.4454,101.8729,102.2212,207700.0],["2023-11-09",102.47,102.6293,101.1762,101.226,225700.0],["2023-11-10",101.7933,102.4302,100.798,102.3307,172200.0],["2023-11-13",102.3805,103.3558,101.843,102.2411,154800.0],["2023-11-14",103.5946,106.4809,103.5946,106.0629,315100.0],["2023-11-15",105.2766,106.3415,104.2814,104.6695,322700.0],["2023-11-16",104.8685,106.023,104.0525,105.6846,258500.0],["2023-11-17",106.3713,107.5855,106.0728,106.8789,298300.0],["2023-11-20",106.65,107.9638,106.0031,107.3865,257700.0],["2023-11-21",107.2969,107.6751,106.65,107.4363,134100.0],["2023-11-22",107.6851,108.7599,107.486,108.0135,184300.0],["2023-11-24",107.8145,109.1581,107.8145,109.0784,72000.0],["2023-11-27",108.9192,108.9192,107.7946,108.1628,245200.0],["2023-11-28",108.123,108.123,106.6699,106.7396,192000.0],["2023-11-29",107.4064,107.4064,105.9534,106.4012,295800.0],["2023-11-30",106.3714,106.8989,106.1027,106.5605,293600.0],["2023-12-01",106.7097,108.1827,106.5605,107.9637,327000.0],["2023-12-04",107.5557,109.0884,107.5557,109.0287,282700.0],["2023-12-05",108.4813,109.2675,107.6154,107.7249,328100.0],["2023-12-06",108.4315,108.5708,106.2221,106.242,243600.0],["2023-12-07",106.3913,106.3913,103.6842,106.3316,280100.0],["2023-12-08",106.6401,107.3168,105.8339,106.1922,213500.0],["2023-12-11",106.3515,107.2372,105.8538,107.1477,195900.0],["2023-12-12",107.5756,109.2675,106.7695,108.5708,221900.0],["2023-12-13",108.7301,111.4471,107.1874,111.1386,345300.0],["2023-12-14",111.8153,112.711,109.4267,110.631,342700.0],["2023-12-15",111.3277,111.8253,109.6656,110.9495,556100.0],["2023-12-18",111.6461,112.0243,110.5713,111.2281,236900.0],["2023-12-19",111.9746,114.1641,111.8551,113.5072,376200.0],["2023-12-20",113.5869,113.5869,109.7651,109.8547,459900.0],["2023-12-21",110.631,112.094,110.4519,111.8353,160600.0],["2023-12-22",112.1338,113.8058,112.0442,112.7608,189400.0],["2023-12-26",113.2385,114.2338,111.6362,113.6466,148500.0],["2023-12-27",113.5471,114.2835,113.2684,113.7262,181100.0],["2023-12-28",113.3279,114.6224,113.0889,113.2383,187100.0],["2023-12-29",113.2681,113.3179,111.5056,111.7346,247500.0],["2024-01-02",111.5256,114.9311,111.2467,114.1643,327800.0],["2024-01-03",114.1743,114.7419,111.9438,112.3023,294000.0],["2024-01-04",112.83,114.7518,112.3222,113.3578,329900.0],["2024-01-05",113.3179,114.1444,112.8001,113.527,221100.0],["2024-01-08",113.0889,114.8912,112.9395,114.8016,193900.0],["2024-01-09",114.0448,114.3236,113.4175,113.7859,149200.0],["2024-01-10",113.4673,114.483,112.9296,113.9751,275800.0],["2024-01-11",113.5171,115.5883,113.298,115.2796,256100.0],["2024-01-12",116.4645,117.072,115.0705,116.8728,198500.0],["2024-01-16",115.9169,116.4546,115.3095,116.1559,218400.0],["2024-01-17",115.4489,116.9126,114.3535,114.473,188400.0],["2024-01-18",115.0406,115.5086,114.1643,115.5086,269100.0],["2024-01-19",115.9467,116.4347,114.9609,115.4688,223400.0],["2024-01-22",116.2256,117.4802,115.8273,116.9724,303100.0],["2024-01-23",117.8885,118.3465,115.7675,116.5342,164200.0],["2024-01-24",117.1715,117.1715,114.6921,114.6921,153900.0],["2024-01-25",115.9965,116.2554,113.4673,114.8514,208600.0],["2024-01-26",115.4389,116.116,114.3535,114.4033,141800.0],["2024-01-29",114.2639,116.2056,113.8955,116.0264,224200.0],["2024-01-30",115.8472,116.1459,115.2298,115.7177,183200.0],["2024-01-31",116.0862,116.0862,112.7006,112.7404,395100.0],["2024-02-01",112.7404,115.2696,111.8143,114.8614,356100.0],["2024-02-02",118.4959,122.3794,110.241,120.2684,620000.0],["2024-02-05",119.5813,120.587,117.0919,117.4703,379800.0],["2024-02-06",117.6395,118.3465,116.5442,117.0819,334600.0],["2024-02-07",117.5798,119.6709,116.1758,116.8927,318700.0],["2024-02-08",116.6736,117.7292,115.9766,117.5599,247300.0],["2024-02-09",117.5698,118.8643,116.6139,118.3963,196100.0],["2024-02-12",118.2569,120.4575,117.6993,119.2029,245300.0],["2024-02-13",117.1715,119.9398,116.3849,116.9624,284700.0],["2024-02-14",117.8885,120.1987,116.1459,120.129,303200.0],["2024-02-15",120.4874,120.9654,118.1872,119.412,379300.0],["2024-02-16",118.6253,122.479,118.1972,120.9654,324900.0],["2024-02-20",120.1688,121.4832,119.5414,120.826,293400.0],["2024-02-21",120.3978,122.479,120.1688,122.4092,260700.0],["2024-02-22",121.991,123.1859,120.7563,123.176,272500.0],["2024-02-23",123.4448,124.2215,122.6482,123.7237,276300.0],["2024-02-26",123.415,124.59,122.8773,123.6739,175200.0],["2024-02-27",123.9726,124.1717,123.3751,123.405,164000.0],["2024-02-28",122.5984,124.0821,122.3993,123.9925,210700.0],["2024-02-29",125.1078,125.1078,123.5942,124.3908,299100.0],["2024-03-01",124.4705,124.5701,120.3679,121.3836,326300.0],["2024-03-04",121.7122,126.0936,121.7122,125.4563,306600.0],["2024-03-05",125.6455,127.0396,124.7493,125.1177,273100.0],["2024-03-06",125.7948,125.7948,123.8133,125.058,191300.0],["2024-03-07",126.0338,126.6114,123.6739,123.7834,230900.0],["2024-03-08",124.3211,125.3069,123.1362,123.176,186800.0],["2024-03-11",123.1162,124.5501,121.9213,124.2215,287400.0],["2024-03-12",123.8332,124.809,123.2557,124.1021,146900.0],["2024-03-13",123.9029,124.4406,122.2798,122.8773,209600.0],["2024-03-14",122.5985,122.5985,120.6567,121.4633,246600.0],["2024-03-15",120.9754,122.4989,120.7264,122.1703,704000.0],["2024-03-18",121.752,122.9868,121.6724,121.6724,203400.0],["2024-03-19",122.3595,124.0423,122.1703,123.1959,216200.0],["2024-03-20",123.2756,123.5942,122.1503,122.8972,156700.0],["2024-03-21",123.3453,123.8232,122.5188,123.2158,222700.0],["2024-03-22",124.1519,124.1519,122.708,123.2756,124700.0],["2024-03-25",123.7037,124.58,122.4889,122.5885,177700.0],["2024-03-26",122.6383,123.5444,121.8018,122.8076,283700.0],["2024-03-27",124.1525,125.8162,123.8237,125.1487,260800.0],["2024-03-28",125.1986,126.2944,123.5149,123.9532,418900.0],["2024-04-01",123.495,124.2222,122.4389,123.4053,244900.0],["2024-04-02",121.8611,122.3094,119.5199,120.4863,308100.0],["2024-04-03",119.7291,121.1837,119.4303,120.8848,261400.0],["2024-04-04",122.0504,122.419,118.0056,118.3344,246500.0],["2024-04-05",118.2049,120.0479,117.9957,119.2709,242400.0],["2024-04-08",119.7092,119.7092,118.165,118.5934,284600.0],["2024-04-09",119.0716,119.3307,117.3979,119.3008,261200.0],["2024-04-10",117.4776,118.982,115.8836,116.9695,463600.0],["2024-04-11",117.2983,120.1675,115.4453,119.759,373000.0],["2024-04-12",119.6893,120.3169,118.0654,118.8325,219900.0],["2024-04-15",118.5137,119.0916,117.3979,118.2447,199900.0],["2024-04-16",117.8562,117.8662,115.8737,117.2286,272700.0],["2024-04-17",117.6669,118.9122,117.3382,117.378,207200.0],["2024-04-18",117.378,117.6769,115.246,116.043,265300.0],["2024-04-19",116.0231,118.2945,116.0231,117.8163,266700.0],["2024-04-22",118.6831,119.1712,115.7242,116.7902,350600.0],["2024-04-23",116.8201,118.8724,115.8239,118.175,325700.0],["2024-04-24",118.0554,119.0118,117.5274,118.1949,257400.0],["2024-04-25",117.8363,118.2248,116.043,116.85,230200.0],["2024-04-26",116.0331,118.6133,115.2759,116.8101,159400.0],["2024-04-29",117.4976,118.6034,116.86,118.2447,224000.0],["2024-04-30",117.9459,118.3743,116.4116,117.916,395500.0],["2024-05-01",117.3282,120.5361,116.4714,119.0019,431600.0],["2024-05-02",118.0355,118.0355,112.8451,116.1128,453900.0],["2024-05-03",117.0891,117.1887,114.449,116.4515,539800.0],["2024-05-06",116.9596,117.7167,114.9471,115.6146,368100.0],["2024-05-07",116.0331,119.1214,116.0331,117.5075,298500.0],["2024-05-08",117.0791,117.5872,115.4254,115.6545,275000.0],["2024-05-09",115.8139,117.7167,115.3556,117.2585,218800.0],["2024-05-10",117.3481,118.6731,116.3817,117.896,195800.0],["2024-05-13",118.4539,118.982,117.119,117.2983,200500.0],["2024-05-14",118.185,118.5436,116.5113,117.6968,168900.0],["2024-05-15",117.8164,119.2211,117.8164,118.8325,198300.0],["2024-05-16",118.8923,119.3107,117.7865,118.7429,184700.0],["2024-05-17",119.0318,119.4004,118.1551,119.3406,133300.0],["2024-05-20",119.3406,119.6694,118.5536,119.1115,171700.0],["2024-05-21",119.3107,119.4303,118.5436,118.9421,197600.0],["2024-05-22",118.8126,119.241,118.1152,118.6831,211100.0],["2024-05-23",118.6432,118.6432,117.4876,118.0555,188400.0],["2024-05-24",118.5536,119.8089,117.8363,119.7092,157800.0],["2024-05-28",119.2908,120.1874,116.9396,118.4838,246800.0],["2024-05-29",117.5274,117.5274,115.794,116.312,248300.0],["2024-05-30",116.5113,118.8126,116.5113,118.0455,211900.0],["2024-05-31",118.185,120.9645,117.2485,120.7852,444600.0],["2024-06-03",121.4427,121.4427,118.8724,119.3207,252400.0],["2024-06-04",118.9919,121.5423,117.6968,120.9546,237900.0],["2024-06-05",121.7814,122.0903,119.51,119.9682,326700.0],["2024-06-06",118.6333,119.3406,117.7167,118.3743,228000.0],["2024-06-07",118.1551,118.972,117.7665,118.5835,174700.0],["2024-06-10",117.6868,119.1713,116.9695,118.962,254200.0],["2024-06-11",118.5436,119.7391,117.2983,118.6731,231500.0],["2024-06-12",119.9682,122.16,119.8985,120.028,256400.0],["2024-06-13",119.5498,119.5498,117.6968,119.1613,169600.0],["2024-06-14",118.5038,118.9321,117.4677,118.5137,201700.0],["2024-06-17",118.1152,121.8512,118.1152,121.6918,404100.0],["2024-06-18",121.7615,122.429,119.7989,120.7453,279400.0],["2024-06-20",119.9583,121.4029,119.231,119.4303,182500.0],["2024-06-21",119.6295,120.5959,118.6731,120.5859,593800.0],["2024-06-24",121.0143,122.1301,120.6457,120.9147,211200.0],["2024-06-25",121.1638,121.901,120.5062,120.7254,231700.0],["2024-06-26",119.9981,120.6258,119.0517,120.2074,214400.0],["2024-06-27",120.5062,120.8649,119.4502,120.3867,228000.0],["2024-06-28",121.6027,123.4168,120.3767,123.2872,1208000.0],["2024-07-01",122.9583,125.1112,122.6094,123.7357,451500.0],["2024-07-02",123.5763,125.8588,123.2174,125.5199,489000.0],["2024-07-03",126.108,127.8024,125.0315,125.9983,315900.0],["2024-07-05",125.5897,127.0349,125.0913,126.1877,345700.0],["2024-07-08",126.1678,127.5831,124.573,124.6128,359300.0],["2024-07-09",124.5929,126.2575,124.1544,126.0282,489100.0],["2024-07-10",126.4269,129.9853,125.9485,129.8856,856300.0],["2024-07-11",131.2212,134.1517,131.0618,132.6765,673300.0],["2024-07-12",133.6433,135.3478,133.5138,133.8925,461600.0],["2024-07-15",134.7398,137.3014,134.1019,134.7398,433000.0],["2024-07-16",135.7166,139.9428,135.5173,139.4046,514000.0],["2024-07-17",139.1055,141.5475,137.5606,138.0689,589000.0],["2024-07-18",137.5506,140.9295,136.0555,136.205,413800.0],["2024-07-19",136.8329,138.9161,134.969,135.0288,248300.0],["2024-07-22",135.1185,135.6767,133.7829,135.4674,285500.0],["2024-07-23",135.6069,138.4975,134.4408,135.4873,310200.0],["2024-07-24",135.5969,140.1919,135.4375,136.1551,457700.0],["2024-07-25",137.2516,140.1521,135.3877,135.7265,610300.0],["2024-07-26",139.7435,143.3915,135.1385,142.335,531700.0],["2024-07-29",143.6008,146.1027,141.6273,145.5345,510400.0],["2024-07-30",145.9531,147.4482,143.5709,144.9564,381500.0],["2024-07-31",144.5278,144.5278,140.0424,140.2916,489400.0],["2024-08-01",140.5807,141.6671,137.9892,139.0856,508400.0],["2024-08-02",135.597,140.3515,135.597,139.1454,356600.0],["2024-08-05",133.2147,137.0423,133.145,136.7532,451100.0],["2024-08-06",136.7532,141.7768,136.4641,140.6006,425400.0],["2024-08-07",141.7867,142.4047,137.2715,137.5605,262700.0],["2024-08-08",138.5673,140.3614,137.6602,140.3514,208500.0],["2024-08-09",140.5109,141.5774,139.6936,140.79,242500.0],["2024-08-12",140.5907,140.5907,138.7367,139.574,176400.0],["2024-08-13",140.5608,141.8765,140.4711,141.5974,158400.0],["2024-08-14",141.7867,141.8067,139.5839,139.7235,281800.0],["2024-08-15",141.2485,142.0559,140.481,140.9096,312100.0],["2024-08-16",140.9594,141.8964,140.5408,140.79,160700.0],["2024-08-19",140.5408,141.4877,139.9328,141.4578,154900.0],["2024-08-20",141.4279,143.3517,140.5508,143.252,200500.0],["2024-08-21",143.252,144.4979,141.8167,144.2786,204000.0],["2024-08-22",144.5278,146.282,143.3915,145.8933,306300.0],["2024-08-23",146.4715,147.6875,145.3551,147.5878,261000.0],["2024-08-26",147.5878,148.3553,146.292,146.5512,190200.0],["2024-08-27",145.7239,147.9367,144.7172,147.6775,268900.0],["2024-08-28",147.9466,149.1627,145.6043,148.1759,312200.0],["2024-08-29",149.1128,150.3189,148.2656,149.6012,359400.0],["2024-08-30",149.7109,151.2459,146.1824,150.8671,283300.0],["2024-09-03",150.5083,151.0664,147.3386,147.6277,457200.0],["2024-09-04",147.4383,149.7707,147.2788,149.3421,284000.0],["2024-09-05",149.362,152.133,149.073,151.1761,369300.0],["2024-09-06",151.1561,151.5748,147.7672,148.5646,1018200.0],["2024-09-09",148.9932,151.2857,148.7041,151.0963,492500.0],["2024-09-10",151.0764,151.8339,149.4517,151.1661,663800.0],["2024-09-11",150.5182,150.8073,147.5081,150.0597,272500.0],["2024-09-12",150.8472,152.1529,149.2623,151.4153,207100.0],["2024-09-13",151.9535,153.1397,150.4385,152.2326,351200.0],["2024-09-16",153.3091,153.9371,152.412,153.1696,184600.0],["2024-09-17",153.7975,154.4254,151.515,151.5349,412200.0],["2024-09-18",151.2757,153.6181,149.8604,150.5082,266600.0],["2024-09-19",152.2027,152.2625,149.4119,151.7442,392300.0],["2024-09-20",152.2127,152.6214,149.5913,150.3687,865000.0],["2024-09-23",151.2957,152.0034,150.4684,151.2359,179500.0],["2024-09-24",150.7375,152.0034,149.9003,151.7442,187900.0],["2024-09-25",152.0532,152.0532,149.97,150.1096,174100.0],["2024-09-26",150.8172,150.8172,146.5611,146.9499,425900.0],["2024-09-27",143.3018,145.1558,140.2617,143.6407,1439300.0],["2024-09-30",143.172,145.2062,137.0495,143.4113,11223200.0],["2024-10-01",143.7803,146.0937,142.7432,144.7675,813900.0],["2024-10-02",143.9897,145.8943,143.4113,144.927,355100.0],["2024-10-03",145.0467,146.1635,143.4712,145.4854,363800.0],["2024-10-04",146.1137,146.5624,143.6906,143.8501,306400.0],["2024-10-07",143.182,143.8501,142.2048,143.0623,290700.0],["2024-10-08",143.9498,145.3259,143.2518,144.8672,232400.0],["2024-10-09",144.7476,146.0937,144.6877,145.8743,277400.0],["2024-10-10",144.6279,145.3458,143.8601,145.1564,308800.0],["2024-10-11",145.3458,147.7789,145.3458,146.8216,230800.0],["2024-10-14",146.8216,147.6592,145.306,147.41,310600.0],["2024-10-15",147.2903,150.1521,146.6621,148.6963,271900.0],["2024-10-16",149.4242,151.8573,149.4242,150.3915,246000.0],["2024-10-17",149.9328,150.4812,148.4769,148.6165,194300.0],["2024-10-18",148.6065,149.0852,147.4099,148.0082,259600.0],["2024-10-21",148.5567,149.4142,146.8017,147.3002,304700.0],["2024-10-22",146.7419,148.9755,146.5225,148.3672,382800.0],["2024-10-23",147.4598,149.7333,147.3202,149.5538,287600.0],["2024-10-24",149.7333,149.9328,147.4,148.427,758800.0],["2024-10-25",149.5738,155.2376,149.5738,152.3858,500700.0],["2024-10-28",153.6422,155.6265,151.1493,151.4385,384500.0],["2024-10-29",151.6379,156.6935,151.3387,156.4641,496000.0],["2024-10-30",157.6508,157.7705,154.9884,155.5667,330000.0],["2024-10-31",154.8587,157.4813,154.1408,154.5496,425100.0],["2024-11-01",154.8687,155.7961,153.2932,153.8915,302700.0],["2024-11-04",154.5596,156.0553,150.2319,152.9541,611400.0],["2024-11-05",152.3558,154.4898,151.6479,152.9342,341000.0],["2024-11-06",156.5439,157.9998,141.5068,142.5937,1954000.0],["2024-11-07",143.0823,148.7661,141.3771,148.1378,712200.0],["2024-11-08",148.4071,150.0524,147.3701,147.729,431200.0],["2024-11-11",148.1279,151.4285,148.1279,151.1592,369200.0],["2024-11-12",150.8502,151.9371,148.2077,148.6863,295200.0],["2024-11-13",149.843,150.9399,148.2177,148.3672,371700.0],["2024-11-14",148.3772,149.155,144.937,145.2661,303100.0],["2024-11-15",145.7347,145.7347,142.7034,143.0823,370700.0],["2024-11-18",143.182,144.927,143.0524,143.9099,266400.0],["2024-11-19",143.1321,144.4284,142.0751,144.1492,310500.0],["2024-11-20",143.531,144.937,141.0979,144.2489,349200.0],["2024-11-21",144.588,147.1906,142.7432,146.9313,278200.0],["2024-11-22",146.9313,147.2205,144.9968,145.9441,334900.0],["2024-11-25",146.353,147.38,144.6279,144.7874,356000.0],["2024-11-26",144.6379,146.5624,143.8501,145.9242,302100.0],["2024-11-27",145.7846,146.4128,144.7575,145.5652,311700.0],["2024-11-29",145.4954,146.5624,144.8074,145.7946,176500.0],["2024-12-02",145.5053,145.8643,143.9498,144.7375,248400.0],["2024-12-03",144.3487,145.7746,143.4114,144.0396,399100.0],["2024-12-04",143.8302,145.6849,142.9726,145.2062,273300.0],["2024-12-05",144.6378,144.8672,142.2546,143.1222,237000.0],["2024-12-06",143.4213,144.6379,142.6635,143.8202,268400.0],["2024-12-09",143.8401,144.0296,141.6165,141.7361,229200.0],["2024-12-10",142.1649,144.2091,141.2575,142.9028,287900.0],["2024-12-11",143.2717,143.6008,141.2076,142.484,257300.0],["2024-12-12",142.5338,142.6635,140.2204,140.8786,297300.0],["2024-12-13",140.8487,142.9128,139.9512,142.0153,300800.0],["2024-12-16",141.5068,143.0623,141.2276,141.9555,192200.0],["2024-12-17",141.1079,141.9654,138.6549,139.6022,314300.0],["2024-12-18",139.5224,139.8116,135.5138,136.0224,358400.0],["2024-12-19",136.1221,137.1292,134.6463,134.736,310600.0],["2024-12-20",133.6292,136.0523,132.7118,134.2076,1012700.0],["2024-12-23",134.1178,134.3472,132.0936,133.4697,275400.0],["2024-12-24",133.2802,134.3771,132.8913,134.3372,107900.0],["2024-12-26",134.1876,135.4042,133.6591,134.9156,181800.0],["2024-12-27",133.9284,135.0851,132.6819,133.5993,220400.0],["2024-12-30",133.6392,133.6392,131.7147,132.4027,348000.0],["2024-12-31",133.0941,133.6428,131.9468,132.5454,380300.0],["2025-01-02",133.114,134.4608,131.9169,132.5554,396100.0],["2025-01-03",132.8846,133.4931,131.1687,132.1862,413600.0],["2025-01-06",131.9069,131.9069,129.1434,129.752,619800.0],["2025-01-07",130.1111,131.5777,128.3254,130.5302,475700.0],["2025-01-08",130.2508,133.1041,128.924,132.8646,334000.0],["2025-01-10",131.3682,132.286,130.0014,130.6399,360700.0],["2025-01-13",129.9415,132.2461,129.6921,132.0266,290700.0],["2025-01-14",131.9967,133.3734,130.8893,133.1838,257500.0],["2025-01-15",135.4185,135.4684,133.3534,134.2613,266000.0],["2025-01-16",134.0418,136.9749,133.4831,136.0072,392300.0],["2025-01-17",136.7753,138.8205,134.7302,136.4661,543500.0],["2025-01-21",137.354,139.1198,136.7255,139.0001,332200.0],["2025-01-22",140.297,140.3967,136.3663,136.486,320400.0],["2025-01-23",136.087,137.4936,134.83,137.2642,282200.0],["2025-01-24",136.3563,138.3416,136.1867,138.3216,235700.0],["2025-01-27",138.6708,142.5815,138.1221,140.4466,374500.0],["2025-01-28",139.9179,141.5939,139.3392,140.0376,298300.0],["2025-01-29",139.3792,141.6637,139.3792,140.2471,399500.0],["2025-01-30",141.2747,143.4295,141.2747,142.4618,440300.0],["2025-01-31",141.7535,142.8908,138.9202,139.3293,982900.0],["2025-02-03",138.1521,142.7013,138.1521,142.0827,482100.0],["2025-02-04",141.0851,145.2652,141.0851,145.0258,437400.0],["2025-02-05",145.2153,148.9564,144.6865,148.5075,852400.0],["2025-02-06",143.1602,144.5868,134.3411,135.5881,1099000.0],["2025-02-07",136.6357,136.6357,130.4803,130.6898,774200.0],["2025-02-10",130.4005,131.2884,127.5472,128.924,572700.0],["2025-02-11",129.1435,129.2831,127.4874,128.7743,402800.0],["2025-02-12",127.4575,128.2356,125.2826,125.8213,350300.0],["2025-02-13",126.2503,129.333,125.9211,129.2632,407300.0],["2025-02-14",130.6199,130.9891,127.3377,127.7068,416200.0],["2025-02-18",127.228,128.894,126.9586,127.7667,274800.0],["2025-02-19",126.9387,128.0061,125.7216,126.819,277800.0],["2025-02-20",126.0708,128.3753,125.6517,127.1681,406600.0],["2025-02-21",127.8066,127.8066,125.6717,126.0408,343000.0],["2025-02-24",125.961,129.0736,125.7016,128.7843,307300.0],["2025-02-25",128.9738,136.0171,128.7643,135.5782,568800.0],["2025-02-26",133.3435,133.962,130.9791,132.5554,531400.0],["2025-02-27",131.7972,134.4209,131.6575,132.3459,455100.0],["2025-02-28",131.7173,132.1862,124.8437,128.8442,750500.0],["2025-03-03",128.8442,130.6698,127.9862,129.5625,568300.0],["2025-03-04",127.9962,130.3406,127.9962,129.2133,358400.0],["2025-03-05",128.5648,131.2884,128.5648,131.1886,415700.0],["2025-03-06",130.0812,131.0689,128.515,128.6546,320600.0],["2025-03-07",128.1059,130.4703,127.8964,130.0214,314600.0],["2025-03-10",130.0214,133.3235,129.5924,129.9914,425200.0],["2025-03-11",132.0466,132.0466,127.3477,128.0461,452100.0],["2025-03-12",127.7967,127.9563,123.8261,125.3624,375500.0],["2025-03-13",125.6418,126.5795,124.6142,125.1729,239700.0],["2025-03-14",124.7738,126.0707,124.0855,125.103,309700.0],["2025-03-17",125.2327,130.0014,124.714,129.5126,351900.0],["2025-03-18",128.9639,129.732,127.9662,129.2831,251800.0],["2025-03-19",128.6945,130.6499,128.6945,130.4803,287000.0],["2025-03-20",129.2831,131.5178,129.0836,129.2831,342500.0],["2025-03-21",128.2256,129.0836,126.9586,127.9363,1487700.0],["2025-03-24",128.8841,130.2309,128.0461,130.0912,345500.0],["2025-03-25",131.0389,131.6874,128.6247,129.7021,367900.0],["2025-03-26",130.6399,130.7696,127.8864,128.485,433900.0],["2025-03-27",128.7344,129.1834,127.3477,128.1358,550500.0],["2025-03-28",128.6446,129.1933,126.4498,128.4351,305400.0],["2025-03-31",127.6496,129.9253,127.1705,129.1568,479200.0],["2025-04-01",129.1568,130.8636,126.9909,130.2048,320000.0],["2025-04-02",129.9852,132.3109,129.7457,132.0014,331000.0],["2025-04-03",128.2086,135.1555,128.2086,133.6483,779800.0],["2025-04-04",132.1312,135.0158,128.6577,129.0869,810900.0],["2025-04-07",126.2922,130.1948,123.3477,124.3957,794900.0],["2025-04-08",127.2104,130.3146,122.669,123.5174,727200.0],["2025-04-09",123.4375,132.221,122.3296,129.047,733600.0],["2025-04-10",125.9828,128.7575,124.3558,127.45,321600.0],["2025-04-11",127.5698,128.6178,124.9647,127.7195,351400.0],["2025-04-14",128.528,129.8754,126.7813,129.6958,367100.0],["2025-04-15",128.9572,130.2148,128.0688,128.8474,280700.0],["2025-04-16",129.2965,129.6259,127.1605,127.9391,270000.0],["2025-04-17",127.3402,129.9453,126.931,127.7394,405900.0],["2025-04-21",127.2803,127.7095,118.5068,119.7046,483600.0],["2025-04-22",121.6709,123.3377,119.0658,121.8306,346100.0],["2025-04-23",125.6434,125.6434,122.6291,123.9067,391800.0],["2025-04-24",123.9067,125.9628,123.4575,124.6353,370000.0],["2025-04-25",124.7251,126.0227,123.3278,125.8031,252200.0],["2025-04-28",126.3022,128.3084,125.0645,126.8312,401900.0],["2025-04-29",126.4818,128.2285,125.2641,127.8792,444300.0],["2025-04-30",127.0308,131.0432,125.0944,128.7475,482400.0],["2025-05-01",128.9571,130.1948,125.8031,127.8692,434000.0],["2025-05-02",129.2366,132.8299,127.8393,132.0713,493800.0],["2025-05-05",131.9914,132.75,131.0732,131.5323,456900.0],["2025-05-06",131.4624,133.7681,129.6658,133.3089,289900.0],["2025-05-07",133.9577,137.0818,133.5585,136.6826,489500.0],["2025-05-08",136.463,137.1018,134.4268,136.0238,313100.0],["2025-05-09",136.0238,137.1717,135.2852,136.4231,240700.0],["2025-05-12",137.8105,141.3937,136.5628,141.3039,516400.0],["2025-05-13",139.9564,145.0768,139.8267,143.2901,599000.0],["2025-05-14",142.5116,145.3463,141.9028,144.5178,1259700.0],["2025-05-15",145.1966,147.1329,144.6177,146.7636,478600.0],["2025-05-16",146.9932,149.768,145.8653,149.4685,421700.0],["2025-05-19",148.161,149.768,146.6239,147.4224,607500.0],["2025-05-20",147.7018,149.1092,146.2246,148.8696,206500.0],["2025-05-21",147.2028,148.4404,145.0868,145.7854,338700.0],["2025-05-22",144.5777,145.4461,143.7293,144.3781,232500.0],["2025-05-23",142.6514,144.5278,142.0325,144.2783,263000.0],["2025-05-27",145.7755,147.3625,145.0369,147.1828,235500.0],["2025-05-28",147.1728,147.7218,145.506,146.035,359000.0],["2025-05-29",146.0749,148.4305,144.2284,146.2645,426700.0],["2025-05-30",146.4841,147.8516,145.2564,146.9832,347100.0],["2025-06-02",146.2346,147.8516,145.0069,147.7717,461000.0],["2025-06-03",147.3525,151.2053,147.103,150.3469,494600.0],["2025-06-04",150.3968,152.3731,150.0674,151.1254,326300.0],["2025-06-05",151.0156,151.7542,150.0973,151.4049,241400.0],["2025-06-06",152.383,152.7424,151.1154,152.0936,291400.0],["2025-06-09",152.0736,152.0736,147.4922,149.5084,412800.0],["2025-06-10",149.9875,150.9058,147.3126,148.4704,360700.0],["2025-06-11",148.5702,150.1772,147.4923,149.1791,361100.0],["2025-06-12",149.1391,151.0256,148.5702,150.9557,358300.0],["2025-06-13",150.2171,151.9638,149.768,150.9557,322700.0],["2025-06-16",151.2551,153.1017,149.9676,152.3431,292700.0],["2025-06-17",151.5246,154.3992,151.3051,153.5608,418900.0],["2025-06-18",153.5608,157.3836,151.6943,156.0661,319200.0],["2025-06-20",156.5152,157.0243,152.0936,153.2514,638300.0],["2025-06-23",152.2932,154.1797,151.335,151.884,318200.0],["2025-06-24",152.4829,153.3512,151.4249,153.2814,248500.0],["2025-06-25",152.7124,154.3593,151.9438,152.2333,258700.0],["2025-06-26",153.2015,155.1977,152.423,153.5009,313200.0],["2025-06-27",153.5908,155.5171,152.4529,153.0618,566500.0],["2025-06-30",153.4442,154.7223,152.5455,154.0333,454900.0],["2025-07-01",153.2545,154.0133,150.4885,150.5684,396400.0],["2025-07-02",150.189,150.4686,147.4031,148.6912,341000.0],["2025-07-03",149.7496,151.517,148.5514,149.9593,183400.0],["2025-07-07",149.8195,150.0592,147.1135,147.3532,253100.0],["2025-07-08",146.784,148.1919,145.4759,145.6157,356000.0],["2025-07-09",146.5543,146.764,144.717,146.4944,203500.0],["2025-07-10",145.9252,146.4545,144.3376,145.5158,214200.0],["2025-07-11",144.6971,145.4759,143.5088,143.7684,220800.0],["2025-07-14",144.1678,145.7256,143.9581,145.5358,230800.0],["2025-07-15",145.5358,145.8354,140.0439,140.9725,285000.0],["2025-07-16",141.0724,141.4119,139.0154,139.6445,285400.0],["2025-07-17",139.5446,140.7029,137.8671,138.646,518500.0],["2025-07-18",139.6345,139.6345,136.0598,136.599,275900.0],["2025-07-21",136.5091,138.2865,135.8002,137.1182,357400.0],["2025-07-22",137.3279,138.9655,135.4307,136.1596,444100.0],["2025-07-23",136.1596,139.295,134.5919,139.0454,634400.0],["2025-07-24",138.8057,140.7828,136.7288,137.5676,734400.0],["2025-07-25",149.8295,152.3957,142.72,149.8395,1308600.0],["2025-07-28",150.0392,150.878,147.3931,147.5628,860000.0],["2025-07-29",147.5529,151.1276,147.4131,150.7881,457400.0],["2025-07-30",149.7796,152.0862,149.0706,150.159,480800.0],["2025-07-31",148.6812,152.8451,148.6812,149.7796,506900.0],["2025-08-01",149.7596,151.7267,148.7711,151.527,558400.0],["2025-08-04",151.7766,155.1117,151.2274,154.7123,384500.0],["2025-08-05",154.5825,157.9076,154.3429,157.6879,534800.0],["2025-08-06",158.0075,159.2357,155.7708,157.8976,336200.0],["2025-08-07",157.7678,159.3954,157.4882,159.026,454700.0],["2025-08-08",159.7649,161.8119,159.5951,160.394,372700.0],["2025-08-11",160.4539,162.5208,159.3455,161.4624,569200.0],["2025-08-12",161.7619,163.9687,160.7634,163.2997,491600.0],["2025-08-13",164.418,166.2054,163.5693,166.0257,345400.0],["2025-08-14",165.9758,166.5449,164.3082,165.7561,253900.0],["2025-08-15",165.9258,166.495,165.1669,165.9258,393000.0],["2025-08-18",165.9458,166.2354,162.2213,163.8189,363800.0],["2025-08-19",164.4779,167.0142,163.9587,166.7746,275700.0],["2025-08-20",167.5634,169.7202,166.1155,168.7616,352400.0],["2025-08-21",168.7616,170.1196,168.6418,168.9913,246800.0],["2025-08-22",170.0498,173.3649,169.0013,172.1866,585100.0],["2025-08-25",171.1282,171.6174,168.7616,169.7103,283900.0],["2025-08-26",168.8715,170.8685,168.8715,170.4292,326000.0],["2025-08-27",170.2195,172.2166,169.7402,171.937,366500.0],["2025-08-28",171.6574,172.6559,169.9199,172.3464,351900.0],["2025-08-29",173.0353,173.0353,170.8186,171.5276,407300.0],["2025-09-02",171.8072,174.7229,171.4277,172.2765,326600.0],["2025-09-03",171.0183,172.8756,170.569,171.3978,303800.0],["2025-09-04",171.6174,173.7243,171.1581,172.7458,286100.0],["2025-09-05",173.5746,174.4433,172.0768,173.7343,352100.0],["2025-09-08",173.2351,174.0738,170.0597,173.8641,414400.0],["2025-09-09",173.4348,173.4348,164.8075,169.3208,437000.0],["2025-09-10",168.0826,169.4306,165.3866,165.9058,323400.0],["2025-09-11",165.9058,169.5305,165.3367,168.7017,278900.0],["2025-09-12",167.4835,168.6119,166.3452,167.7431,214200.0],["2025-09-15",167.7032,168.2724,165.6462,165.9758,269200.0],["2025-09-16",165.9058,166.0057,163.9587,164.0985,300900.0],["2025-09-17",164.9373,166.7546,162.6706,165.6962,541700.0],["2025-09-18",165.3167,167.9928,165.0271,166.8245,239400.0],["2025-09-19",167.1041,167.1041,163.5693,164.0486,1102300.0],["2025-09-22",164.3881,166.8744,164.3381,166.5749,238900.0],["2025-09-23",165.8859,168.3123,164.7775,166.515,267400.0],["2025-09-24",166.3951,170.589,165.097,170.0697,327900.0],["2025-09-25",170.1596,170.7487,167.1939,169.7202,353000.0],["2025-09-26",169.6004,172.5061,168.4821,172.2465,250600.0],["2025-09-29",171.4078,172.0468,170.2095,171.2979,283000.0],["2025-09-30",170.9213,172.9291,170.8114,172.5795,307200.0],["2025-10-01",171.8103,174.3176,171.191,174.2576,328800.0],["2025-10-02",173.908,174.3875,172.6394,173.7382,311500.0],["2025-10-03",173.6583,176.3953,166.3264,175.2066,335600.0],["2025-10-06",175.4863,178.9125,175.3764,177.0246,428700.0],["2025-10-07",176.3553,178.1434,175.1866,176.3054,345100.0],["2025-10-08",177.0645,177.0645,174.5573,176.1556,375900.0],["2025-10-09",175.8859,176.1256,174.1777,175.736,376300.0],["2025-10-10",176.1855,176.3653,173.7682,175.1467,384900.0],["2025-10-13",175.4563,177.5141,175.0168,176.8148,257100.0],["2025-10-14",176.6051,179.0723,175.8459,177.8037,381500.0],["2025-10-15",177.3043,178.9425,176.685,177.7438,389700.0],["2025-10-16",177.624,180.1012,177.3942,179.2721,284800.0],["2025-10-17",178.7027,182.089,178.0035,181.8393,354900.0],["2025-10-20",182.9181,185.4853,181.5097,185.1956,324600.0],["2025-10-21",185.2255,185.3754,182.3787,182.948,240800.0],["2025-10-22",183.2277,185.0857,180.8104,184.5862,523400.0],["2025-10-23",184.5063,186.4242,182.9281,185.1656,452800.0],["2025-10-24",186.1745,188.0424,183.6473,185.8449,484800.0],["2025-10-27",186.0446,187.9925,185.0857,186.2943,563100.0],["2025-10-28",186.1645,186.1645,183.1179,185.4353,316700.0],["2025-10-29",185.3054,185.7849,181.5796,182.4986,318200.0],["2025-10-30",182.2189,182.4486,174.6872,180.1112,305300.0],["2025-10-31",179.7316,181.2699,178.3132,179.9014,904000.0],["2025-11-03",180.4408,184.1467,176.685,183.6772,442200.0],["2025-11-04",184.6162,193.6263,180.301,183.7771,1041100.0],["2025-11-05",185.1956,193.7861,184.786,189.7206,718200.0],["2025-11-06",188.6617,188.6917,182.4786,182.7083,701300.0],["2025-11-07",183.5274,183.5374,178.7127,179.7716,699000.0],["2025-11-10",179.8215,181.4597,176.8248,181.3199,633200.0],["2025-11-11",182.3687,185.1057,175.746,179.6018,427700.0],["2025-11-12",179.1223,183.3476,178.0934,179.5918,575300.0],["2025-11-13",179.0424,184.4264,176.2954,177.1045,449300.0],["2025-11-14",177.9735,179.8115,176.8348,177.6938,266000.0],["2025-11-17",177.1045,179.0024,176.695,177.3642,346700.0],["2025-11-18",178.3731,179.8015,175.9158,178.3032,330800.0],["2025-11-19",178.6128,179.4319,176.8847,178.513,349800.0],["2025-11-20",179.8015,182.6584,178.7926,179.1422,314000.0],["2025-11-21",179.2921,185.3554,176.1256,184.786,402500.0],["2025-11-24",185.4153,188.3521,183.7771,184.3765,433800.0],["2025-11-25",185.5152,189.1412,182.8582,187.3232,448100.0],["2025-11-26",187.9026,189.7905,186.3643,186.7538,315800.0],["2025-11-28",187.493,189.7905,184.4064,185.3354,124500.0],["2025-12-01",184.0668,187.3332,183.3077,183.4275,344000.0],["2025-12-02",184.776,186.2943,180.8504,180.9502,345400.0],["2025-12-03",182.4286,182.4286,176.9647,178.7926,395800.0],["2025-12-04",177.9036,179.7316,177.3343,177.7438,287200.0],["2025-12-05",178.5129,178.6728,176.1555,177.7738,194100.0],["2025-12-08",177.534,179.5318,174.807,175.1966,226300.0],["2025-12-09",175.2665,176.6051,173.3387,173.948,280900.0],["2025-12-10",174.5773,174.7871,172.5495,173.3886,441300.0],["2025-12-11",174.7072,176.0657,172.8093,173.958,304900.0],["2025-12-12",174.3575,176.8048,173.6084,175.4363,261700.0],["2025-12-15",176.8048,177.0945,174.5373,176.8947,362400.0],["2025-12-16",176.7149,179.8015,173.0889,175.1666,493900.0],["2025-12-17",174.6073,176.7049,172.7593,176.3753,456200.0],["2025-12-18",176.7149,177.4741,175.5862,176.7549,348800.0],["2025-12-19",177.2843,181.9292,176.8048,181.19,864900.0],["2025-12-22",180.5307,181.7793,177.9636,178.8326,660000.0],["2025-12-23",178.1234,180.3509,178.1234,178.4031,372800.0],["2025-12-24",179.2022,179.2921,175.736,176.4652,215700.0],["2025-12-26",176.4452,177.7038,175.5862,176.2455,151900.0],["2025-12-29",176.7049,176.7049,174.9169,176.1356,214800.0],["2025-12-30",175.6461,177.3542,174.9769,176.5251,409600.0],["2025-12-31",176.5901,176.5901,173.6423,174.0719,422100.0],["2026-01-02",173.4624,175.2211,171.8736,173.7921,186600.0],["2026-01-05",173.0727,176.7,172.8828,176.3902,298200.0],["2026-01-06",175.0512,180.0875,174.1419,179.5179,304800.0],["2026-01-07",179.5279,181.1467,176.8199,178.2489,329100.0],["2026-01-08",177.8192,180.0276,174.6315,176.0805,208200.0],["2026-01-09",175.9206,176.8699,173.6123,173.7422,167200.0],["2026-01-12",174.3318,176.8699,172.3032,176.6001,221500.0],["2026-01-13",176.2503,179.0483,173.3325,177.7392,311600.0],["2026-01-14",177.9591,178.3688,174.8714,177.4495,297600.0],["2026-01-15",175.7507,184.5043,175.4609,183.4051,430500.0],["2026-01-16",182.6057,182.6057,178.8784,180.4373,467000.0],["2026-01-20",179.6878,181.8662,177.0398,177.2796,285400.0],["2026-01-21",178.1789,179.6079,176.2204,177.7493,362400.0],["2026-01-22",177.4495,179.2881,174.4417,174.8614,325600.0],["2026-01-23",173.5024,175.7807,172.0434,175.331,384300.0],["2026-01-26",174.9613,179.0583,174.9613,178.019,265900.0],["2026-01-27",177.8092,178.4187,171.4639,171.8636,312200.0],["2026-01-28",171.324,172.1134,167.8065,171.6737,350100.0],["2026-01-29",172.1633,172.1633,167.3169,169.935,455200.0],["2026-01-30",169.6452,171.7936,167.3069,171.5338,460100.0],["2026-02-02",171.4139,174.002,169.6852,172.4332,346600.0],["2026-02-03",172.5431,176.4002,171.1241,173.4724,315300.0],["2026-02-04",173.4724,174.8514,171.5438,173.0527,497100.0],["2026-02-05",178.2489,198.8637,175.6108,197.0151,1070600.0],["2026-02-06",198.2042,201.5317,193.6775,197.6546,539700.0],["2026-02-09",197.8544,202.6309,197.8544,199.1435,755300.0],["2026-02-10",199.5132,204.3796,199.1035,203.7801,373100.0],["2026-02-11",204.4696,211.9341,204.0599,211.7642,552700.0],["2026-02-12",212.9733,216.7605,211.8242,214.2524,648400.0],["2026-02-13",214.4023,216.201,211.7143,213.1832,435500.0],["2026-02-17",213.2731,216.6906,210.1054,212.3138,432400.0],["2026-02-18",211.7542,214.752,209.0862,209.8057,455200.0],["2026-02-19",210.0754,213.1132,204.4896,204.6295,416300.0],["2026-02-20",205.6787,211.3146,203.97,210.4852,386900.0],["2026-02-23",211.2346,215.8013,207.3075,214.0126,483100.0],["2026-02-24",213.5929,215.6913,210.8949,212.2339,415500.0],["2026-02-25",212.5236,214.752,206.8578,213.6828,324800.0],["2026-02-26",213.2931,213.9726,208.5066,212.4937,415100.0],["2026-02-27",211.5943,216.3708,209.8556,214.0126,461100.0],["2026-03-02",214.4223,217.8398,210.2953,215.6714,289000.0],["2026-03-03",210.3752,213.7528,204.3097,212.9733,255500.0],["2026-03-04",212.9733,214.1924,210.9648,211.8941,289100.0],["2026-03-05",209.0462,209.5059,204.8493,207.1476,243700.0],["2026-03-06",205.4289,207.4574,201.0421,207.0777,231500.0],["2026-03-09",205.1391,210.5951,203.7501,209.8157,269800.0],["2026-03-10",208.5965,212.4037,208.5965,209.4959,322600.0],["2026-03-11",208.2768,210.725,205.4389,210.2753,256200.0],["2026-03-12",208.8563,212.7635,207.4973,208.2068,405100.0],["2026-03-13",209.346,212.144,207.3175,209.5559,370900.0],["2026-03-16",211.3445,211.9641,207.9071,209.306,272600.0],["2026-03-17",209.5458,211.3245,206.4981,210.2254,382100.0],["2026-03-18",209.2061,210.1254,203.86,204.8093,350100.0],["2026-03-19",204.4696,207.0877,198.9636,202.3412,299400.0],["2026-03-20",202.571,202.571,198.454,199.9329,673100.0],["2026-03-23",203.0406,206.1484,201.8515,202.2812,310800.0],["2026-03-24",200.9222,203.8001,199.5032,202.7708,282200.0],["2026-03-25",203.3404,205.1491,201.3119,203.7401,408700.0],["2026-03-26",203.5303,204.5895,201.152,201.8415,389900.0],["2026-03-27",200.7723,203.7201,199.9329,200.5125,346100.0],["2026-03-30",200.4825,202.2112,199.2734,200.2627,454900.0],["2026-03-31",200.4576,203.1465,197.4388,201.4172,559900.0],["2026-04-01",201.2972,203.3064,199.1181,200.0178,442900.0],["2026-04-02",196.5692,198.8183,192.3909,196.5392,366300.0],["2026-04-06",196.3093,198.8083,196.3093,197.8986,162300.0],["2026-04-07",198.2485,201.4072,193.8503,200.3077,267100.0],["2026-04-08",203.5863,206.715,202.3868,204.7058,427300.0],["2026-04-09",203.9961,204.396,201.3572,201.4772,396400.0],["2026-04-10",201.3972,201.817,197.2189,198.9382,253500.0],["2026-04-13",199.0482,200.5176,197.3489,200.2177,221900.0],["2026-04-14",199.2181,200.7375,197.7087,198.3685,256100.0],["2026-04-15",197.3689,199.1082,196.3593,197.8387,186700.0],["2026-04-16",196.5192,198.3585,196.0394,197.6387,158900.0],["2026-04-17",198.6284,202.2069,198.2985,200.0278,244300.0],["2026-04-20",201.3572,203.7662,197.2589,197.4688,257100.0],["2026-04-21",197.4688,198.5884,189.1423,191.6612,799900.0],["2026-04-22",192.201,192.201,185.8736,186.1435,589000.0],["2026-04-23",186.1035,191.3713,184.924,189.2622,442300.0],["2026-04-24",188.3126,189.732,185.0139,189.0823,398200.0],["2026-04-27",188.8924,193.6604,188.8924,189.862,386400.0],["2026-04-28",192.201,195.4996,186.7532,188.2226,347700.0],["2026-04-29",185.3338,189.0023,181.9352,186.3234,370100.0],["2026-04-30",185.3638,187.293,182.9348,186.6133,590200.0],["2026-05-01",185.6537,191.3813,182.425,183.6445,838100.0],["2026-05-04",182.1351,185.4038,179.956,181.9552,448900.0],["2026-05-05",181.9552,182.2051,174.7882,175.8777,598900.0],["2026-05-06",177.1972,178.8465,174.1484,175.8577,653400.0],["2026-05-07",175.9077,177.7669,173.9285,174.2284,634300.0],["2026-05-08",174.2384,175.6278,170.22,171.3795,713000.0],["2026-05-11",171.3795,174.3183,167.4612,169.3404,798500.0],["2026-05-12",171.4795,177.1072,169.9301,175.9677,629200.0],["2026-05-13",174.8981,178.0368,173.9485,177.9269,749200.0],["2026-05-14",178.2667,181.8752,178.2667,179.1863,786400.0],["2026-05-15",180.1659,180.9256,177.3571,177.597,526800.0],["2026-05-18",177.7469,180.3759,176.0077,176.5874,424200.0],["2026-05-19",176.9273,177.547,171.8593,175.8177,487600.0],["2026-05-20",175.4279,178.4467,174.4983,178.1868,377100.0],["2026-05-21",176.3375,176.3375,168.7706,171.6095,823600.0],["2026-05-22",171.5695,173.2088,170.37,171.8694,447100.0],["2026-05-26",171.4195,172.809,169.2204,172.3492,434600.0],["2026-05-27",172.1092,173.0889,170.7398,171.8993,432800.0],["2026-05-28",171.4895,172.5091,169.3704,170.8698,442400.0],["2026-05-29",170.4599,170.5299,167.0813,167.5811,571400.0],["2026-06-01",166.2517,166.2617,163.5128,164.9322,574400.0],["2026-06-02",164.2125,166.7515,163.9726,165.6319,448500.0],["2026-06-03",165.442,166.6215,163.5528,166.6115,574900.0],["2026-06-04",169.9202,170.7998,163.4328,164.2225,643300.0],["2026-06-05",166.1517,171.1896,165.5519,170.23,482400.0],["2026-06-08",169.2104,169.6403,151.1479,156.3557,2358300.0],["2026-06-09",157.7651,159.8743,154.5565,155.1862,1147500.0],["2026-06-10",157.0055,159.8243,148.7289,151.5877,1108200.0],["2026-06-11",151.5877,153.167,141.5218,147.0695,2186500.0],["2026-06-12",148.2691,149.9084,144.4806,149.3086,1271100.0],["2026-06-15",151.3578,152.9271,149.9384,150.6481,705400.0],["2026-06-16",153.307,158.3449,152.3374,156.8655,780600.0],["2026-06-17",155.1562,158.3149,152.4773,155.776,1088300.0],["2026-06-18",155.556,156.7256,150.9779,153.5869,2211400.0],["2026-06-22",152.8572,157.2354,152.3174,156.7156,889100.0],["2026-06-23",158.055,161.3337,156.3057,158.8247,924400.0],["2026-06-24",158.8247,165.0222,157.1454,164.0026,1008100.0],["2026-06-25",162.0834,167.4712,161.1238,165.6719,935000.0],["2026-06-26",165.8818,166.7714,160.3341,162.983,8088000.0],["2026-06-29",164.1225,164.2725,157.3253,158.125,833200.0],["2026-06-30",157.77,161.4,156.53,160.3,860400.0],["2026-07-01",162.16,167.46,161.56,164.82,773100.0],["2026-07-02",164.84,168.39,164.84,168.22,639400.0],["2026-07-06",167.96,168.18,165.8756,166.83,459042.338708],["2026-07-07",168.41,171.11,166.94,170.87,785873.829254],["2026-07-08",170.45,171.96,168.18,169.93,469664.934848],["2026-07-09",168.4,171.1,168.13,168.92,417701.664457],["2026-07-10",168.92,169.99,165.7027,168.59,326555.652117],["2026-07-13",168.59,170.824,168.07,168.39,291642.088824],["2026-07-14",165.35,167.05,163.07,166.73,428337.402329],["2026-07-15",165.68,170.01,165.225,167.38,462280.815894],["2026-07-16",168.12,175.88,167.31,172.89,600553.172817],["2026-07-17",172.99,176.005,171.23,171.28,703661.854312],["2026-07-20",171.06,173.03,171.06,172.04,354074.621112],["2026-07-21",171.66,171.98,169.84,170.87,393797.015926],["2026-07-22",170.66,171.94,168.18,169.11,368981.642564],["2026-07-23",168.97,169.84,166.88,167.52,493683.478257],["2026-07-24",170.28,175.37,169.615,172.99,437360.304313],["2026-07-27",181.88,186,177.16,178.07,766462.192693],["2026-07-28",182.72,184.4999,179.63,183.14,705710.424366],["2026-07-29",182.82,183.97,180.05,181.89,653843.230399],["2026-07-30",179.79,180.51,177.37,178.83,442749.400746],["2026-07-31",177.1,178.78,174.05,178.16,420537.714491]]}