{"t":"IVR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-07-01",18.9069,18.9166,18.6741,18.9166,7990.0],["2009-07-02",18.8487,19.2562,18.8487,19.033,25610.0],["2009-07-06",19.1591,19.2562,18.9166,18.9651,13710.0],["2009-07-07",18.9166,19.1106,18.9166,18.9263,8680.0],["2009-07-08",18.9263,19.198,18.9166,18.9166,12180.0],["2009-07-09",18.9942,19.1591,18.9554,19.0136,9670.0],["2009-07-10",19.0815,19.3241,18.9554,19.0621,7610.0],["2009-07-13",19.0718,19.1882,18.9457,19.1591,8070.0],["2009-07-14",19.1688,19.2076,18.9651,19.2076,7660.0],["2009-07-15",19.0136,19.3532,19.0136,19.2562,16780.0],["2009-07-16",19.2562,19.2562,19.1106,19.1979,15060.0],["2009-07-17",19.1979,19.392,19.1591,19.3047,10970.0],["2009-07-20",19.4017,19.4017,19.1785,19.3532,3770.0],["2009-07-21",19.3532,19.4017,19.1591,19.2853,6650.0],["2009-07-22",19.2561,19.4308,19.227,19.4308,8100.0],["2009-07-23",19.4502,19.4502,19.2561,19.4308,26680.0],["2009-07-24",19.4599,19.4599,19.1688,19.1688,14040.0],["2009-07-27",19.4405,19.4502,19.3338,19.4502,40790.0],["2009-07-28",19.198,19.4405,19.198,19.4017,5980.0],["2009-07-29",19.4017,19.4696,19.4017,19.4502,5750.0],["2009-07-30",19.4502,19.4502,19.2174,19.4017,5570.0],["2009-07-31",19.2562,19.4308,19.2174,19.4017,8990.0],["2009-08-03",19.4017,19.4114,19.2756,19.4114,5800.0],["2009-08-04",19.2659,19.4017,19.2659,19.3532,6380.0],["2009-08-05",19.2853,19.4017,19.2173,19.3532,25890.0],["2009-08-06",19.2756,19.4696,19.2756,19.3532,7980.0],["2009-08-07",19.3629,19.5472,19.3241,19.5278,10430.0],["2009-08-10",19.4502,19.5957,19.4017,19.4502,5670.0],["2009-08-11",19.4502,19.4502,19.2076,19.4211,7250.0],["2009-08-12",19.4211,19.4211,19.3241,19.3629,2960.0],["2009-08-13",19.3532,19.5375,19.2174,19.3726,6760.0],["2009-08-14",19.392,19.4502,19.3726,19.4502,5790.0],["2009-08-17",19.2756,19.4017,19.2756,19.3338,5610.0],["2009-08-18",19.4017,19.5181,19.3144,19.4017,12850.0],["2009-08-19",19.3726,19.5763,19.3435,19.392,8630.0],["2009-08-20",19.3532,19.6151,19.3532,19.5569,16430.0],["2009-08-21",19.5666,19.6442,19.4405,19.4987,9660.0],["2009-08-24",19.6248,19.6248,19.4017,19.4987,14420.0],["2009-08-25",19.4405,19.4405,19.3338,19.4308,13800.0],["2009-08-26",19.4696,19.6345,19.4405,19.5375,17570.0],["2009-08-27",19.4987,19.5666,19.4793,19.5181,6820.0],["2009-08-28",19.489,19.5666,19.4696,19.4987,6380.0],["2009-08-31",19.4696,19.5763,19.4696,19.5084,2920.0],["2009-09-01",19.4987,19.6345,19.4793,19.4987,8570.0],["2009-09-02",19.4987,19.5763,19.4793,19.5569,4790.0],["2009-09-03",19.5957,19.5957,19.4017,19.5569,8190.0],["2009-09-04",19.586,20.3523,19.5472,20.3329,11680.0],["2009-09-08",20.2747,20.5464,19.6539,20.1292,15430.0],["2009-09-09",20.1777,20.3523,19.5763,19.6636,17280.0],["2009-09-10",19.7412,20.0225,19.6248,19.7897,6700.0],["2009-09-11",19.8382,20.5076,19.8382,20.4493,28440.0],["2009-09-14",20.3717,21.1381,20.0516,21.0508,11540.0],["2009-09-15",20.9538,21.1769,20.5561,20.8568,12350.0],["2009-09-16",20.7404,21.2933,20.7113,21.2933,7890.0],["2009-09-17",21.2933,21.3418,20.3232,20.9344,14270.0],["2009-09-18",20.8083,21.3709,20.6531,21.3709,11130.0],["2009-09-21",21.0508,21.2933,20.8568,21.2545,6210.0],["2009-09-22",21.2254,21.4388,21.206,21.2933,19950.0],["2009-09-23",21.5164,21.5164,21.0217,21.2739,12240.0],["2009-09-24",21.3418,21.3418,20.6919,20.9538,10430.0],["2009-09-25",20.7598,21.1187,20.624,20.7792,2710.0],["2009-09-28",20.9926,21.1575,20.6143,20.7501,6710.0],["2009-09-29",20.8762,21.4873,20.6337,21.303,18100.0],["2009-09-30",21.3418,21.4291,21.0605,21.1963,63340.0],["2009-10-01",21.1963,21.2836,20.6143,21.1187,9170.0],["2009-10-02",20.8762,21.1381,20.6725,20.7016,2800.0],["2009-10-05",20.9538,20.9538,20.4882,20.6337,8200.0],["2009-10-06",20.6822,20.8374,20.5173,20.7695,6070.0],["2009-10-07",20.7695,20.8859,20.6337,20.721,6460.0],["2009-10-08",20.818,20.9053,20.624,20.6531,5140.0],["2009-10-09",20.6143,20.7016,20.4494,20.6143,3520.0],["2009-10-12",20.5658,20.6628,20.2359,20.2456,5560.0],["2009-10-13",20.2844,20.4397,19.8576,20.3717,6000.0],["2009-10-14",20.527,20.5367,20.3426,20.4493,18300.0],["2009-10-15",20.3718,20.5658,20.2747,20.5658,12540.0],["2009-10-16",20.459,20.4785,20.2941,20.362,7210.0],["2009-10-19",20.4591,20.7307,20.333,20.5949,9850.0],["2009-10-20",20.5949,20.721,20.3718,20.6628,8740.0],["2009-10-21",20.9823,20.9823,20.5629,20.7027,11200.0],["2009-10-22",20.5629,20.7227,20.5629,20.6728,5870.0],["2009-10-23",20.6728,20.6728,20.2833,20.3232,4080.0],["2009-10-26",20.2433,20.5629,20.2433,20.4231,5140.0],["2009-10-27",20.5529,20.5529,20.1734,20.2234,4580.0],["2009-10-28",20.2234,20.3132,19.9737,19.9737,9070.0],["2009-10-29",20.1035,20.2234,19.9238,20.1235,6570.0],["2009-10-30",19.9837,20.1834,19.8638,19.9138,10260.0],["2009-11-02",20.0436,20.0835,19.4843,19.764,11650.0],["2009-11-03",19.704,19.724,19.3645,19.5043,8860.0],["2009-11-04",19.5043,19.6241,19.3145,19.4943,6430.0],["2009-11-05",19.7939,20.493,19.7939,20.493,14250.0],["2009-11-06",20.4231,20.6128,20.1534,20.6128,7520.0],["2009-11-09",20.7327,21.4417,20.7327,21.3319,12030.0],["2009-11-10",21.0822,21.3618,21.0822,21.3519,4880.0],["2009-11-11",21.3718,21.4717,21.3219,21.3718,12100.0],["2009-11-12",21.3718,21.4517,21.3319,21.4018,4360.0],["2009-11-13",21.4318,21.5017,21.3219,21.4717,5970.0],["2009-11-16",21.5316,21.9311,21.4717,21.9111,7280.0],["2009-11-17",21.8712,21.9211,21.5616,21.9211,3340.0],["2009-11-18",21.971,22.001,21.7613,21.8612,3470.0],["2009-11-19",21.7414,21.971,21.6615,21.9011,4220.0],["2009-11-20",21.9611,21.9611,21.7114,21.7713,5400.0],["2009-11-23",21.9011,21.981,21.5017,21.8113,4880.0],["2009-11-24",21.6814,22.021,21.6715,21.8812,6120.0],["2009-11-25",21.9311,22.0709,21.8013,21.8812,2720.0],["2009-11-27",21.6714,22.041,21.6315,21.7314,3060.0],["2009-11-30",21.7214,21.7214,21.1721,21.1721,13640.0],["2009-12-01",21.272,21.282,20.7327,21.272,6090.0],["2009-12-02",21.3519,21.8612,21.282,21.6914,4410.0],["2009-12-03",21.7214,21.971,21.6115,21.7613,2800.0],["2009-12-04",21.9711,22.3605,21.7314,21.8113,4990.0],["2009-12-07",21.8312,22.2107,21.7713,22.1408,2110.0],["2009-12-08",21.9211,22.4804,21.9211,22.2207,1960.0],["2009-12-09",22.2707,22.6701,22.021,22.5203,6080.0],["2009-12-10",22.5503,22.5503,22.0909,22.1508,2630.0],["2009-12-11",22.2207,22.4704,22.1508,22.4304,3340.0],["2009-12-14",22.5003,22.8798,22.4604,22.8699,1670.0],["2009-12-15",22.8799,22.9897,22.1508,22.1508,4920.0],["2009-12-16",22.4704,22.9697,22.4704,22.5004,4730.0],["2009-12-17",22.8399,23.4691,22.6002,22.7001,28730.0],["2009-12-18",23.1994,23.499,23.0397,23.2194,24140.0],["2009-12-21",23.529,23.6189,23.3293,23.4691,12090.0],["2009-12-22",23.6189,24.8872,23.4691,23.9185,20330.0],["2009-12-23",23.9684,24.318,23.7986,23.9584,10340.0],["2009-12-24",24.0184,24.1482,23.5689,23.6788,6390.0],["2009-12-28",23.9385,24.0184,23.6888,23.7188,15090.0],["2009-12-29",23.1545,24.1472,23.1127,23.8128,13830.0],["2009-12-30",23.8755,23.9695,23.5725,23.7396,4990.0],["2009-12-31",23.7814,23.9591,23.7501,23.7814,4550.0],["2010-01-04",24.1785,24.2203,23.8964,23.9277,7810.0],["2010-01-05",23.9277,24.0845,23.8023,23.8128,8710.0],["2010-01-06",23.7814,24.0322,23.7814,23.8755,6450.0],["2010-01-07",23.5098,23.5098,22.8829,23.4575,17540.0],["2010-01-08",23.6038,23.8546,23.3217,23.4053,11040.0],["2010-01-11",23.2799,23.3426,22.4649,22.4649,42070.0],["2010-01-12",22.3082,22.7575,22.3082,22.3291,371900.0],["2010-01-13",22.6321,22.9351,22.3604,22.7888,51260.0],["2010-01-14",22.6739,22.9873,22.6739,22.9142,38540.0],["2010-01-15",22.956,22.9873,22.7157,22.9455,23610.0],["2010-01-19",22.9455,23.562,22.8306,23.5307,36790.0],["2010-01-20",23.3008,23.3739,22.9873,23.0187,23360.0],["2010-01-21",23.0187,23.2903,22.841,23.259,24350.0],["2010-01-22",23.3844,23.4471,22.9873,22.9978,26220.0],["2010-01-25",23.2381,23.4471,22.8933,23.4262,19690.0],["2010-01-26",23.4262,23.7605,23.2694,23.5411,24100.0],["2010-01-27",23.6665,23.7083,23.4157,23.4993,21080.0],["2010-01-28",23.4575,23.9695,23.4575,23.9486,36050.0],["2010-01-29",24.0845,24.3666,23.3426,23.4053,97630.0],["2010-02-01",23.4157,23.8441,23.4157,23.771,24930.0],["2010-02-02",23.8546,24.1576,23.6352,24.0531,25560.0],["2010-02-03",23.8755,24.1889,23.7919,23.9486,14360.0],["2010-02-04",23.8755,24.0009,23.1545,23.2486,21470.0],["2010-02-05",23.2277,23.468,23.05,23.353,23550.0],["2010-02-08",23.4053,23.4784,23.2694,23.2694,8410.0],["2010-02-09",23.353,23.4993,22.747,23.0814,17180.0],["2010-02-10",22.9873,22.9873,22.6425,22.7157,9500.0],["2010-02-11",22.7575,22.9246,22.6321,22.7784,8420.0],["2010-02-12",22.653,22.8515,22.538,22.8515,9380.0],["2010-02-16",22.9037,23.3321,22.8515,23.3217,14410.0],["2010-02-17",23.4575,23.468,22.9873,23.2799,13930.0],["2010-02-18",23.3112,23.4471,23.2068,23.4471,17040.0],["2010-02-19",23.4993,23.4993,22.8515,23.1441,18700.0],["2010-02-22",23.2694,23.353,22.9873,23.1754,10670.0],["2010-02-23",23.2486,23.3217,23.0918,23.1441,13540.0],["2010-02-24",23.2694,23.353,23.1441,23.2799,10900.0],["2010-02-25",23.1441,23.562,23.1441,23.5098,14730.0],["2010-02-26",23.5725,23.7187,23.4157,23.7187,22050.0],["2010-03-01",23.8128,23.98,23.6769,23.8964,10920.0],["2010-03-02",23.98,23.9904,23.7396,23.9695,7400.0],["2010-03-03",23.98,24.1889,23.8755,24.1785,7790.0],["2010-03-04",24.1158,24.1889,23.6247,23.8755,13450.0],["2010-03-05",24.0009,24.1367,23.9382,24.1158,13960.0],["2010-03-08",24.2307,24.5338,24.1158,24.4606,12690.0],["2010-03-09",24.3352,24.8681,24.0845,24.7636,21010.0],["2010-03-10",24.8054,25.0666,24.5756,24.7741,16000.0],["2010-03-11",24.7741,24.8054,24.5337,24.6696,11140.0],["2010-03-12",24.7636,24.8368,24.7009,24.795,10550.0],["2010-03-15",24.8786,24.8786,24.6591,24.8159,12220.0],["2010-03-16",24.795,24.9099,24.7323,24.8159,11210.0],["2010-03-17",24.9099,25.0353,24.7636,24.8786,13970.0],["2010-03-18",24.4711,24.6173,23.8441,24.1994,36230.0],["2010-03-19",24.0845,24.2203,23.9277,24.0845,43380.0],["2010-03-22",24.0636,24.2203,23.9904,24.0531,18660.0],["2010-03-23",24.0322,24.4711,24.0218,24.4711,13760.0],["2010-03-24",24.3352,24.5546,24.2621,24.3248,11410.0],["2010-03-25",24.5233,24.586,24.3352,24.3666,13160.0],["2010-03-26",24.3666,24.4711,23.98,24.1367,21430.0],["2010-03-29",24.2989,24.4395,23.9204,24.3854,12600.0],["2010-03-30",24.4395,24.8072,24.3638,24.7315,7980.0],["2010-03-31",24.7639,24.8937,24.5044,24.872,23570.0],["2010-04-01",24.8937,24.9802,24.7207,24.8937,13050.0],["2010-04-05",24.9586,25.2505,24.8829,25.0991,11940.0],["2010-04-06",25.0342,25.2073,24.8504,25.1965,17270.0],["2010-04-07",25.0883,25.1532,24.8612,24.9261,13330.0],["2010-04-08",24.9153,24.9153,24.5801,24.6017,9420.0],["2010-04-09",24.5693,24.6666,24.407,24.5368,10180.0],["2010-04-12",24.526,24.5801,24.2557,24.526,16060.0],["2010-04-13",24.5476,24.8396,24.3422,24.7639,10140.0],["2010-04-14",24.818,25.3695,24.7315,25.283,14110.0],["2010-04-15",25.2613,25.3911,24.991,25.2073,9840.0],["2010-04-16",24.9802,24.9802,24.061,24.0826,28730.0],["2010-04-19",24.0502,24.3313,22.6227,23.3797,34900.0],["2010-04-20",23.3797,23.8231,23.2932,23.8231,45160.0],["2010-04-21",23.9204,24.0826,23.6501,23.9637,16210.0],["2010-04-22",23.8663,24.1042,23.6825,24.0069,12850.0],["2010-04-23",23.3581,23.8663,23.25,23.7041,20440.0],["2010-04-26",23.6068,23.7041,23.3797,23.4554,18840.0],["2010-04-27",23.304,23.5852,22.5795,22.5903,56530.0],["2010-04-28",22.3524,22.4389,22.0712,22.2226,499470.0],["2010-04-29",22.32,22.6336,22.1794,22.5362,121110.0],["2010-04-30",22.5795,22.5795,22.3092,22.3308,50850.0],["2010-05-03",22.374,22.4497,22.2875,22.4389,29760.0],["2010-05-04",22.1794,22.32,22.0064,22.1253,37750.0],["2010-05-05",22.0496,22.0604,21.4116,21.5414,36260.0],["2010-05-06",21.5522,21.7252,18.6216,21.3143,74830.0],["2010-05-07",21.3359,21.3359,20.3302,20.7952,49530.0],["2010-05-10",21.5197,21.6279,21.2278,21.5954,30150.0],["2010-05-11",21.4332,21.8766,21.4116,21.736,24340.0],["2010-05-12",21.736,22.0929,21.7144,21.9739,21860.0],["2010-05-13",21.9955,22.0604,21.7901,21.9415,29010.0],["2010-05-14",21.8766,21.909,21.1629,21.563,29230.0],["2010-05-17",21.7252,21.8766,21.3575,21.7252,30620.0],["2010-05-18",21.9307,22.1577,21.4981,21.5738,42140.0],["2010-05-19",21.4765,21.7576,21.0872,21.5954,44380.0],["2010-05-20",21.2169,21.4656,20.5897,20.633,66670.0],["2010-05-21",20.5573,21.39,20.4383,21.3143,63770.0],["2010-05-24",21.3467,21.5197,21.0872,21.4548,52960.0],["2010-05-25",21.0439,21.2386,20.6871,21.2386,50900.0],["2010-05-26",21.4008,22.0604,21.3575,21.7684,49580.0],["2010-05-27",22.1686,22.4605,21.9955,22.4605,49730.0],["2010-05-28",22.4822,22.8174,22.1686,22.2659,127930.0],["2010-06-01",22.201,22.7309,22.201,22.2875,55370.0],["2010-06-02",22.4065,22.547,22.2551,22.547,41110.0],["2010-06-03",22.4497,22.547,22.1686,22.2983,31300.0],["2010-06-04",22.0604,22.1253,21.7793,21.7901,34290.0],["2010-06-07",21.9739,22.2551,21.563,21.6171,27710.0],["2010-06-08",21.6062,22.028,21.4981,21.9415,28270.0],["2010-06-09",22.0496,22.2551,21.8117,22.0496,15070.0],["2010-06-10",22.2767,22.3848,22.1902,22.3632,17340.0],["2010-06-11",22.1686,22.5471,22.1037,22.4281,27420.0],["2010-06-14",22.6011,22.6011,22.3091,22.4605,21350.0],["2010-06-15",22.5362,22.6768,22.3957,22.4497,24060.0],["2010-06-16",22.374,22.9147,22.374,22.6768,28670.0],["2010-06-17",22.8498,22.9255,22.547,22.7093,11620.0],["2010-06-18",22.8174,22.9904,22.493,22.7093,23640.0],["2010-06-21",22.958,23.0553,22.7958,22.8823,28570.0],["2010-06-22",23.0986,23.1634,22.6552,22.6768,25220.0],["2010-06-23",22.7525,22.7958,22.2875,22.3848,25230.0],["2010-06-24",22.374,22.5903,22.2875,22.3632,17060.0],["2010-06-25",22.5038,23.2391,22.2659,23.2175,75430.0],["2010-06-28",23.3631,23.3631,22.8479,22.9263,25920.0],["2010-06-29",22.8031,22.8367,22.4895,22.6575,18310.0],["2010-06-30",22.6463,22.9039,22.3439,22.4111,17090.0],["2010-07-01",22.3887,22.5791,21.8735,22.2207,36150.0],["2010-07-02",22.2767,22.3551,21.6607,21.9743,17630.0],["2010-07-06",22.1983,22.4783,21.5599,21.6159,20290.0],["2010-07-07",21.7391,22.3999,21.6943,22.3999,15980.0],["2010-07-08",22.5679,22.7919,22.3999,22.7583,18240.0],["2010-07-09",22.7359,22.7919,22.3551,22.3999,26880.0],["2010-07-12",22.3999,22.6015,22.1199,22.4671,8250.0],["2010-07-13",22.7247,23.0495,22.5791,22.8255,15030.0],["2010-07-14",22.6911,22.8815,22.5007,22.6799,8450.0],["2010-07-15",22.8255,23.0943,22.6239,22.9599,12640.0],["2010-07-16",22.8031,22.9039,22.3551,22.3887,13450.0],["2010-07-19",22.6127,22.6127,22.0303,22.4111,24050.0],["2010-07-20",22.2879,22.8815,22.1311,22.8367,14790.0],["2010-07-21",23.0047,23.0047,22.3999,22.4895,11230.0],["2010-07-22",22.6575,22.8367,22.5679,22.7583,24120.0],["2010-07-23",22.6799,23.1279,22.6127,23.1055,15000.0],["2010-07-26",23.2175,23.3743,23.1503,23.2847,13550.0],["2010-07-27",23.2959,23.5199,23.2287,23.3407,12200.0],["2010-07-28",23.3967,23.4079,22.7135,22.7695,29510.0],["2010-07-29",22.7807,23.0607,22.5007,22.8479,29390.0],["2010-07-30",22.5791,22.9263,22.5791,22.7919,8580.0],["2010-08-02",23.0271,23.1167,22.6239,22.8367,41300.0],["2010-08-03",22.9599,23.1279,22.8479,22.9599,20900.0],["2010-08-04",23.2399,23.3295,22.8703,23.0607,25690.0],["2010-08-05",23.1167,23.2287,22.9151,22.9375,15420.0],["2010-08-06",22.9375,23.1951,22.8143,23.1839,20040.0],["2010-08-09",23.2399,23.3519,23.1839,23.3071,18520.0],["2010-08-10",23.2399,23.3631,23.1391,23.2175,20990.0],["2010-08-11",22.9599,23.1279,22.9039,23.0495,17060.0],["2010-08-12",22.8927,23.1055,22.7807,22.9599,19490.0],["2010-08-13",22.9711,23.0495,22.7359,22.7471,15230.0],["2010-08-16",22.9039,23.1279,22.6687,22.8143,17400.0],["2010-08-17",22.9151,23.1503,22.7023,23.0943,24320.0],["2010-08-18",23.1279,23.4079,23.0159,23.3967,27970.0],["2010-08-19",23.3967,23.3967,23.0719,23.0719,17790.0],["2010-08-20",23.0719,23.1391,22.8143,23.0271,17620.0],["2010-08-23",23.2399,23.2399,22.7695,22.8255,13630.0],["2010-08-24",22.7471,23.1951,22.6351,23.0607,25780.0],["2010-08-25",23.0495,23.1391,22.7583,23.1279,20280.0],["2010-08-26",23.1391,23.4079,23.1167,23.1503,16950.0],["2010-08-27",23.2847,23.3519,23.0271,23.3407,17710.0],["2010-08-30",23.3295,23.4863,23.2399,23.2399,15660.0],["2010-08-31",23.2623,23.4751,23.1055,23.4303,17390.0],["2010-09-01",23.5871,23.7327,23.4527,23.7327,24910.0],["2010-09-02",23.7999,23.8223,23.6431,23.7439,13300.0],["2010-09-03",23.9455,23.9455,23.6431,23.7775,19460.0],["2010-09-07",23.8223,23.8223,23.5199,23.5199,19540.0],["2010-09-08",23.6207,24.0127,23.5871,24.0015,23330.0],["2010-09-09",24.1807,24.1807,23.6991,23.8895,26230.0],["2010-09-10",23.8895,24.0687,23.8335,24.0015,21980.0],["2010-09-13",24.1695,24.1919,24.0351,24.1807,21820.0],["2010-09-14",24.1919,24.5951,24.1919,24.4271,20590.0],["2010-09-15",24.4271,24.5391,24.3151,24.4607,23340.0],["2010-09-16",24.5615,24.5615,24.3711,24.4495,14460.0],["2010-09-17",24.5391,24.6399,24.3711,24.6399,36100.0],["2010-09-20",24.7519,24.9983,24.6063,24.9759,42970.0],["2010-09-21",25.8719,25.8719,25.2223,25.4687,97900.0],["2010-09-22",25.6591,25.9279,25.5247,25.8271,58020.0],["2010-09-23",25.7487,25.9839,25.3343,25.3679,43820.0],["2010-09-24",25.6143,25.7487,25.4687,25.6479,48530.0],["2010-09-27",25.9839,25.9839,25.5247,25.5471,78950.0],["2010-09-28",25.5237,25.5237,25.0551,25.5237,62760.0],["2010-09-29",25.5237,25.6877,25.184,25.3245,61190.0],["2010-09-30",25.4651,25.5354,25.0903,25.2074,29530.0],["2010-10-01",25.4183,25.4183,24.7623,24.9497,46510.0],["2010-10-04",25.0786,25.0786,24.8794,24.9849,22900.0],["2010-10-05",25.1723,25.2777,24.9849,25.1606,36260.0],["2010-10-06",25.266,25.6057,25.2074,25.5354,35980.0],["2010-10-07",24.528,24.7272,24.3992,24.7154,821410.0],["2010-10-08",24.6569,25.1489,24.6569,25.1371,134790.0],["2010-10-11",25.184,25.3245,25.0786,25.3128,79380.0],["2010-10-12",25.3246,25.348,25.102,25.1254,73380.0],["2010-10-13",25.2543,25.2894,25.1371,25.1723,74550.0],["2010-10-14",25.2308,25.3597,25.1137,25.3011,43370.0],["2010-10-15",25.3948,25.3948,25.1254,25.3245,67370.0],["2010-10-18",25.4651,25.4651,25.2425,25.4182,39540.0],["2010-10-19",25.3831,25.6994,25.348,25.5354,85250.0],["2010-10-20",25.6994,25.6994,25.5471,25.5705,71270.0],["2010-10-21",25.6877,25.7579,25.43,25.5002,72430.0],["2010-10-22",25.5354,25.676,25.5237,25.6057,49960.0],["2010-10-25",25.7697,25.7697,25.5471,25.7345,70630.0],["2010-10-26",25.7111,25.7111,25.43,25.5237,58040.0],["2010-10-27",25.5354,25.5822,25.0317,25.5002,54520.0],["2010-10-28",25.5588,25.6291,25.184,25.184,89070.0],["2010-10-29",25.2543,25.3597,24.8912,25.266,206460.0],["2010-11-01",25.3128,25.6291,25.2777,25.594,56180.0],["2010-11-02",25.7228,25.9922,25.6057,25.8985,59630.0],["2010-11-03",25.8868,26.0156,25.7697,25.9688,45670.0],["2010-11-04",26.0976,26.7302,25.9454,26.7067,84910.0],["2010-11-05",26.7067,26.7653,26.4725,26.531,68630.0],["2010-11-08",26.6833,26.7419,26.4725,26.5076,69790.0],["2010-11-09",26.6482,26.8005,26.1914,26.2968,82180.0],["2010-11-10",26.4139,26.6482,26.3319,26.6248,64120.0],["2010-11-11",26.5662,26.7653,26.5662,26.7185,45660.0],["2010-11-12",26.6833,26.8122,26.6247,26.7302,46500.0],["2010-11-15",26.7536,26.7536,26.285,26.3202,68570.0],["2010-11-16",26.2265,26.3905,25.7697,26.0156,93310.0],["2010-11-17",26.1328,26.2968,26.0039,26.2499,40620.0],["2010-11-18",26.4725,26.4725,26.0976,26.3553,40630.0],["2010-11-19",26.2968,26.4959,26.2265,26.3553,60060.0],["2010-11-22",26.449,26.4725,26.2382,26.4139,34650.0],["2010-11-23",26.3553,26.4608,26.2851,26.3436,36340.0],["2010-11-24",26.4725,26.5193,26.3202,26.449,37090.0],["2010-11-26",26.449,26.4608,26.3319,26.449,15620.0],["2010-11-29",26.4607,26.5779,26.3319,26.5427,44690.0],["2010-11-30",26.5545,26.6013,26.3553,26.449,116100.0],["2010-12-01",26.5896,26.7067,26.4373,26.6013,50850.0],["2010-12-02",26.695,26.7419,26.5896,26.7185,39770.0],["2010-12-03",26.7067,27.1284,26.6482,27.105,43310.0],["2010-12-06",27.105,27.3158,27.0113,27.2456,53010.0],["2010-12-07",27.2924,27.6321,27.1987,27.5501,81830.0],["2010-12-08",27.5618,27.6321,26.9761,27.4095,55110.0],["2010-12-09",27.5267,27.5267,26.7887,26.9644,54730.0],["2010-12-10",26.9996,26.9996,26.8122,26.8707,55570.0],["2010-12-13",26.9176,27.1401,26.9176,26.9996,46060.0],["2010-12-14",27.1167,27.6438,27.0581,27.4915,70500.0],["2010-12-15",26.3788,27.0933,26.2968,26.3671,675500.0],["2010-12-16",26.531,26.777,26.2733,26.4608,118030.0],["2010-12-17",26.5193,26.5193,26.285,26.5076,106940.0],["2010-12-20",26.5779,26.7302,26.5193,26.6716,110320.0],["2010-12-21",26.6833,26.9761,26.6833,26.941,95270.0],["2010-12-22",27.023,27.023,26.8942,26.9644,83950.0],["2010-12-23",26.9996,27.2807,26.9644,27.2221,139550.0],["2010-12-27",27.2807,27.2924,27.105,27.1284,82940.0],["2010-12-28",27.1753,27.1753,26.8004,26.8239,99220.0],["2010-12-29",26.8606,27.0196,26.5792,26.6526,133040.0],["2010-12-30",26.6649,27.0073,26.6649,26.8361,54420.0],["2010-12-31",26.9095,26.9707,26.7138,26.7138,40860.0],["2011-01-03",26.8116,26.8606,26.5059,26.7016,94330.0],["2011-01-04",26.7016,26.7505,26.2979,26.3468,107550.0],["2011-01-05",26.408,26.6893,26.3591,26.6404,94980.0],["2011-01-06",26.7505,26.8973,26.6771,26.7872,72370.0],["2011-01-07",26.9951,27.2153,26.9462,27.1541,96360.0],["2011-01-10",27.1664,27.3988,27.0318,27.2642,63200.0],["2011-01-11",27.411,27.5088,27.2275,27.4721,44920.0],["2011-01-12",27.6067,27.888,27.5333,27.6312,67050.0],["2011-01-13",27.7045,27.729,27.3621,27.5945,52890.0],["2011-01-14",27.6801,27.7045,27.4844,27.6801,75730.0],["2011-01-18",27.6923,27.8758,27.5088,27.8758,66090.0],["2011-01-19",27.888,28.0103,27.2764,27.3376,57470.0],["2011-01-20",27.3131,27.4722,26.9095,27.044,58410.0],["2011-01-21",27.2031,27.2275,26.9095,26.9095,53560.0],["2011-01-24",27.0563,27.4599,27.0073,27.3743,45060.0],["2011-01-25",27.4232,27.5455,27.2642,27.5455,38510.0],["2011-01-26",27.6067,27.8146,27.5333,27.7535,45440.0],["2011-01-27",27.8391,27.8758,27.6189,27.6678,45950.0],["2011-01-28",27.8024,27.9492,27.4355,27.4355,88530.0],["2011-01-31",27.4477,27.5088,27.1664,27.3621,154360.0],["2011-02-01",27.4721,27.9247,27.4477,27.7779,82880.0],["2011-02-02",27.7412,27.8758,27.6434,27.7168,46300.0],["2011-02-03",27.8391,27.9614,27.7045,27.9247,39040.0],["2011-02-04",27.8513,27.9369,27.4599,27.7168,82620.0],["2011-02-07",27.7535,27.888,27.6434,27.7902,51250.0],["2011-02-08",27.6923,27.9736,27.6923,27.7657,64150.0],["2011-02-09",27.8636,27.9736,27.7535,27.8758,63520.0],["2011-02-10",27.8269,27.8636,27.729,27.7535,50240.0],["2011-02-11",27.7657,27.8636,27.729,27.7657,47910.0],["2011-02-14",27.8758,27.8758,27.4477,27.4844,98800.0],["2011-02-15",27.4844,27.5088,27.3009,27.3865,53580.0],["2011-02-16",27.4966,27.8513,27.3376,27.6678,104970.0],["2011-02-17",27.729,27.888,27.6679,27.8391,48860.0],["2011-02-18",27.9369,28.0715,27.8024,28.0593,52400.0],["2011-02-22",28.0103,28.0837,27.8391,27.8513,60930.0],["2011-02-23",27.888,27.9736,27.57,27.9369,59650.0],["2011-02-24",27.8758,28.2672,27.8146,28.2427,89410.0],["2011-02-25",28.2672,28.4507,28.2183,28.4507,48970.0],["2011-02-28",28.6586,28.6709,28.3528,28.5485,78200.0],["2011-03-01",28.6219,28.891,28.5118,28.7075,105770.0],["2011-03-02",28.9399,29.1112,28.7198,28.8666,93340.0],["2011-03-03",28.9766,29.0989,28.9277,29.0622,69040.0],["2011-03-04",29.0378,29.1234,28.891,29.099,59830.0],["2011-03-07",29.2335,29.4414,28.9889,29.368,110440.0],["2011-03-08",29.2824,29.3558,28.9644,28.9889,101620.0],["2011-03-09",29.0867,29.2824,28.9889,29.1112,63640.0],["2011-03-10",29.1601,29.1601,28.7809,28.8176,61960.0],["2011-03-11",28.8299,28.9766,28.5485,28.6464,110470.0],["2011-03-14",28.6097,28.6708,28.2672,28.5608,61900.0],["2011-03-15",28.8299,28.9399,28.5485,28.8054,125920.0],["2011-03-16",28.9522,28.9522,28.5608,28.573,111670.0],["2011-03-17",28.9277,28.9277,28.4629,28.5118,148130.0],["2011-03-18",28.4991,28.7419,28.2818,28.3201,220610.0],["2011-03-21",28.4607,28.5629,28.2818,28.3329,176150.0],["2011-03-22",27.1316,27.285,27.0166,27.1955,1688830.0],["2011-03-23",27.1699,27.6045,27.106,27.4511,268020.0],["2011-03-24",27.6045,27.7962,27.4894,27.7578,167800.0],["2011-03-25",27.8089,28.0518,27.7962,28.0262,129120.0],["2011-03-28",28.0901,28.1029,27.8217,27.8217,130580.0],["2011-03-29",27.8984,27.924,27.5406,27.6684,128260.0],["2011-03-30",27.7834,27.8089,27.4767,27.6045,123270.0],["2011-03-31",27.63,27.9623,27.5661,27.924,292070.0],["2011-04-01",27.9367,27.9879,27.5022,27.6173,107680.0],["2011-04-04",27.63,27.7323,27.4767,27.63,95670.0],["2011-04-05",27.6811,27.7067,27.5406,27.6045,81990.0],["2011-04-06",27.6172,27.745,27.4767,27.5406,77740.0],["2011-04-07",27.5661,27.6684,27.2594,27.3233,109870.0],["2011-04-08",27.3489,27.4511,27.0166,27.0933,142410.0],["2011-04-11",27.1061,27.2466,26.8121,26.9016,124080.0],["2011-04-12",26.9144,27.0677,26.5437,26.5437,132820.0],["2011-04-13",26.646,27.0549,26.5821,26.7227,116850.0],["2011-04-14",26.7099,27.0933,26.6332,27.0038,118890.0],["2011-04-15",26.991,27.2978,26.991,27.1955,107810.0],["2011-04-18",27.1955,27.2083,27.0294,27.1316,75420.0],["2011-04-19",27.2211,27.285,27.0805,27.2466,59500.0],["2011-04-20",27.4,27.5789,27.3489,27.5789,75480.0],["2011-04-21",27.6811,27.7962,27.5278,27.7706,72670.0],["2011-04-25",27.8345,28.0645,27.6811,28.0645,120590.0],["2011-04-26",28.2051,28.3457,28.0901,28.3329,140000.0],["2011-04-27",28.4352,28.7547,28.3457,28.7291,117550.0],["2011-04-28",28.678,28.8825,28.6396,28.8825,112320.0],["2011-04-29",28.9847,29.138,28.9336,29.0614,145540.0],["2011-05-02",29.1253,29.1636,29.0614,29.1253,106340.0],["2011-05-03",29.0997,29.138,28.9591,29.0997,90130.0],["2011-05-04",29.1636,29.4448,29.138,29.2786,147420.0],["2011-05-05",29.2531,29.3936,29.138,29.2531,88890.0],["2011-05-06",29.3553,29.4192,29.0102,29.1125,65190.0],["2011-05-09",29.0869,29.2531,28.7802,29.2019,65510.0],["2011-05-10",29.5342,29.5853,29.2147,29.2914,114340.0],["2011-05-11",29.6748,29.7771,29.202,29.3553,104680.0],["2011-05-12",29.3809,29.5087,29.2914,29.3936,86600.0],["2011-05-13",29.4064,29.4575,28.9463,29.0486,108380.0],["2011-05-16",29.023,29.1508,28.7546,29.0486,128500.0],["2011-05-17",29.0614,29.1125,28.8569,28.9719,90020.0],["2011-05-18",29.0614,29.0869,28.9208,29.0869,54710.0],["2011-05-19",29.202,29.5087,29.202,29.4064,91500.0],["2011-05-20",29.3936,29.5214,29.2275,29.3297,71940.0],["2011-05-23",29.2403,29.3809,29.0358,29.1764,111460.0],["2011-05-24",29.202,29.3553,29.0869,29.1636,74040.0],["2011-05-25",29.1381,29.1636,28.7802,28.8952,128730.0],["2011-05-26",28.8824,29.2147,28.7546,29.1764,132680.0],["2011-05-27",29.2786,29.3042,29.0486,29.1125,140940.0],["2011-05-31",29.2019,29.2786,29.0486,29.0997,107510.0],["2011-06-01",29.1636,29.2531,28.8441,28.8569,110310.0],["2011-06-02",28.9464,29.0103,28.7802,28.8441,92120.0],["2011-06-03",28.7163,28.8824,28.6268,28.6652,104230.0],["2011-06-06",28.678,28.9208,28.6268,28.6652,226720.0],["2011-06-07",28.8186,28.908,28.678,28.6908,94320.0],["2011-06-08",28.7802,29.0358,28.6524,28.8441,170030.0],["2011-06-09",28.9336,29.023,28.8313,28.9847,169090.0],["2011-06-10",29.0614,29.2658,28.5246,28.5757,237790.0],["2011-06-13",28.6907,28.7546,28.154,28.3074,240940.0],["2011-06-14",28.4735,28.5118,28.1668,28.2307,313320.0],["2011-06-15",28.3243,28.4312,28.0836,28.097,206130.0],["2011-06-16",28.2574,28.3376,27.8831,27.95,189490.0],["2011-06-17",28.0569,28.1906,27.7896,27.9232,164080.0],["2011-06-20",27.9633,28.1906,27.9232,28.0569,165720.0],["2011-06-21",27.5356,28.0569,27.442,27.9232,1566680.0],["2011-06-22",28.1772,28.605,28.0168,28.4045,311580.0],["2011-06-23",28.351,28.4713,27.8029,28.1772,233220.0],["2011-06-24",28.2173,28.4044,28.1505,28.1906,138530.0],["2011-06-27",28.2039,28.244,27.9099,27.9366,159930.0],["2011-06-28",28.0168,28.0168,27.8297,27.9767,121110.0],["2011-06-29",27.9099,28.1505,27.9099,28.0302,127130.0],["2011-06-30",28.1371,28.3109,28.0703,28.2441,114260.0],["2011-07-01",28.2307,28.899,28.2173,28.8455,165460.0],["2011-07-05",28.9124,29.1262,28.8723,29.1129,120640.0],["2011-07-06",29.006,29.3401,29.006,29.2198,104910.0],["2011-07-07",29.2733,29.5807,29.2599,29.5674,127780.0],["2011-07-08",29.4604,29.5005,29.3401,29.4337,82690.0],["2011-07-11",29.3267,29.447,28.8188,28.9124,107630.0],["2011-07-12",28.7921,29.046,28.5381,28.8455,135880.0],["2011-07-13",28.9257,29.1396,28.7653,28.8723,117620.0],["2011-07-14",28.899,29.0862,28.097,28.1237,168550.0],["2011-07-15",28.1371,28.3643,28.0703,28.1906,139940.0],["2011-07-18",28.0435,28.1371,27.4821,27.7628,199930.0],["2011-07-19",27.9767,28.3376,27.9767,28.2975,134360.0],["2011-07-20",28.4045,28.4045,28.0435,28.097,175600.0],["2011-07-21",28.244,28.2975,28.0435,28.0703,171910.0],["2011-07-22",28.0703,28.4713,28.0703,28.3376,117710.0],["2011-07-25",28.1371,28.1638,27.696,27.7762,281370.0],["2011-07-26",27.7094,27.8163,27.2683,27.7495,272500.0],["2011-07-27",27.6826,27.7361,26.9876,27.0277,217420.0],["2011-07-28",26.8539,26.8539,25.7845,26.3727,343300.0],["2011-07-29",25.9984,26.3326,22.0285,26.1722,625210.0],["2011-08-01",27.5089,27.5089,26.5465,26.9876,373970.0],["2011-08-02",27.0811,27.0811,26.2925,26.2925,196030.0],["2011-08-03",26.3727,26.3861,25.8113,26.346,216780.0],["2011-08-04",26.3727,26.5465,25.2499,25.2499,300280.0],["2011-08-05",25.4103,25.7311,24.1137,24.7954,280990.0],["2011-08-08",22.1488,24.381,22.1488,22.6567,499450.0],["2011-08-09",23.0711,25.0093,22.7236,24.9825,593800.0],["2011-08-10",24.7152,24.7152,23.7261,23.7528,390790.0],["2011-08-11",24.0736,25.0093,23.98,24.488,498250.0],["2011-08-12",24.8622,25.2632,24.4345,24.9157,235340.0],["2011-08-15",25.1697,26.0118,25.1028,25.838,444420.0],["2011-08-16",25.7979,26.3861,25.6108,25.7445,352840.0],["2011-08-17",25.9984,26.2123,25.7043,25.7845,336710.0],["2011-08-18",23.9533,24.1137,22.8038,23.0577,2540050.0],["2011-08-19",22.9642,23.5256,22.7236,22.7503,606040.0],["2011-08-22",23.3785,23.4988,22.63,23.0577,412970.0],["2011-08-23",23.3384,23.5924,23.0577,23.5256,322620.0],["2011-08-24",23.6459,23.6459,23.2716,23.4587,330870.0],["2011-08-25",23.6191,23.6191,22.1889,22.4829,793770.0],["2011-08-26",22.4562,22.884,22.2156,22.8305,359740.0],["2011-08-29",23.2716,23.6191,23.0978,23.5924,277400.0],["2011-08-30",23.579,23.7795,23.2582,23.5256,231330.0],["2011-08-31",23.7662,23.7662,23.2582,23.579,508010.0],["2011-09-01",23.5389,23.5389,22.2825,22.5097,523870.0],["2011-09-02",21.9215,22.1087,21.5874,21.9483,675710.0],["2011-09-06",21.5606,21.8547,21.0794,21.7879,419260.0],["2011-09-07",22.1354,22.2825,21.8815,22.1354,262280.0],["2011-09-08",22.0686,22.1889,21.7879,21.8814,203530.0],["2011-09-09",21.7745,21.9483,21.6141,21.7611,310450.0],["2011-09-12",21.4136,21.6943,21.3334,21.6809,387330.0],["2011-09-13",21.6542,22.5899,21.5874,22.4963,374180.0],["2011-09-14",22.63,22.9508,22.2557,22.7369,530710.0],["2011-09-15",22.8491,23.0315,22.7089,22.9894,351490.0],["2011-09-16",23.0034,23.0595,22.5405,22.9473,420810.0],["2011-09-19",22.6528,23.0034,22.6528,22.8632,296700.0],["2011-09-20",22.9333,22.9333,22.1198,22.1198,323830.0],["2011-09-21",22.1478,22.1618,21.4745,21.6569,638270.0],["2011-09-22",21.1099,21.4044,20.2683,20.4226,603240.0],["2011-09-23",20.3945,20.6891,20.1981,20.3384,245560.0],["2011-09-26",20.4506,20.7311,20.2683,20.7031,280310.0],["2011-09-27",20.9976,21.4044,20.7872,20.9836,235840.0],["2011-09-28",21.0117,21.1519,20.1981,20.2122,179220.0],["2011-09-29",20.5628,20.675,20.0158,20.4787,194440.0],["2011-09-30",20.3244,20.4787,19.7773,19.8194,227850.0],["2011-10-03",19.7773,19.7773,18.543,18.6833,476030.0],["2011-10-04",17.9679,19.1882,17.6032,19.076,710000.0],["2011-10-05",19.2864,19.7212,18.9357,19.5669,309950.0],["2011-10-06",19.595,20.3384,19.3986,20.0298,265190.0],["2011-10-07",20.114,20.114,19.1742,19.2724,183650.0],["2011-10-10",19.609,19.9316,19.4828,19.8194,203480.0],["2011-10-11",19.7212,19.9877,19.5108,19.8895,208780.0],["2011-10-12",20.0999,20.6049,19.9737,20.1701,284110.0],["2011-10-13",20.142,20.2402,19.609,19.8334,193350.0],["2011-10-14",19.9877,20.2262,19.8334,20.1701,153600.0],["2011-10-17",20.2122,20.2542,19.7773,19.8334,176610.0],["2011-10-18",19.8334,20.0158,19.4968,19.9176,237240.0],["2011-10-19",20.0298,20.156,19.8054,20.0298,240070.0],["2011-10-20",20.114,20.114,19.6371,19.9036,205090.0],["2011-10-21",20.114,20.2823,19.9457,20.2823,219240.0],["2011-10-24",20.3805,21.4325,20.1981,21.4325,315090.0],["2011-10-25",21.3763,21.9935,21.0397,21.5306,371480.0],["2011-10-26",21.9374,21.9374,21.4325,21.8112,263860.0],["2011-10-27",22.5406,22.6948,22.246,22.3021,369770.0],["2011-10-28",22.4143,22.7229,22.232,22.6247,311000.0],["2011-10-31",22.6528,22.6528,22.1057,22.1338,236780.0],["2011-11-01",21.6288,21.9374,21.3203,21.3623,272900.0],["2011-11-02",21.7551,21.7551,21.3203,21.5587,187730.0],["2011-11-03",21.208,21.9374,21.1239,21.8392,311930.0],["2011-11-04",21.7972,21.7972,21.3904,21.5727,149090.0],["2011-11-07",21.727,21.9094,21.3904,21.6288,164070.0],["2011-11-08",21.8533,22.2039,21.6429,22.1057,192120.0],["2011-11-09",21.4605,21.8673,21.3483,21.3764,218890.0],["2011-11-10",21.6849,21.7831,21.0537,21.194,181220.0],["2011-11-11",21.2922,21.6849,21.194,21.4465,163680.0],["2011-11-14",21.4044,21.4605,21.0397,21.0678,160910.0],["2011-11-15",21.0397,21.6008,21.0397,21.4465,162800.0],["2011-11-16",21.3764,21.713,21.166,21.2782,143940.0],["2011-11-17",21.3764,21.699,21.0537,21.18,193540.0],["2011-11-18",21.3483,21.3764,21.0818,21.3202,180340.0],["2011-11-21",21.0958,21.166,20.633,20.8153,242710.0],["2011-11-22",20.7171,21.18,20.6891,21.0537,160530.0],["2011-11-23",20.9415,21.0537,20.675,20.6891,160290.0],["2011-11-25",20.7452,20.8714,20.5067,20.5348,73970.0],["2011-11-28",21.1519,21.3763,20.9275,21.3062,200820.0],["2011-11-29",21.4184,21.4184,21.1098,21.194,121880.0],["2011-11-30",21.6709,22.1198,21.4886,22.1198,260060.0],["2011-12-01",22.0777,22.1198,21.6709,21.727,134620.0],["2011-12-02",22.0216,22.1618,21.7831,21.8953,163560.0],["2011-12-05",22.1618,22.4003,22.0637,22.1759,200910.0],["2011-12-06",22.232,22.6387,22.1759,22.5546,185000.0],["2011-12-07",22.5826,22.7369,22.4143,22.5686,139860.0],["2011-12-08",22.765,22.765,21.9935,22.0777,225460.0],["2011-12-09",20.0859,20.9135,19.9176,20.633,820020.0],["2011-12-12",20.5067,20.5067,20.2122,20.3244,241180.0],["2011-12-13",20.6049,21.1099,20.6049,20.7592,284570.0],["2011-12-14",20.7732,20.9696,20.675,20.8574,254380.0],["2011-12-15",21.0397,21.0537,20.8293,20.8854,206730.0],["2011-12-16",21.1239,21.1239,20.7311,21.0397,292230.0],["2011-12-19",21.166,21.166,20.5488,20.5768,322360.0],["2011-12-20",20.8264,21.0465,20.753,20.9438,270380.0],["2011-12-21",20.9291,21.0612,20.6502,20.753,216120.0],["2011-12-22",20.8704,20.9731,20.6502,20.6796,198960.0],["2011-12-23",20.753,20.8264,20.4007,20.7089,249990.0],["2011-12-27",20.6649,20.8263,20.5035,20.7383,230160.0],["2011-12-28",20.7823,20.841,20.2833,20.3127,170280.0],["2011-12-29",20.3273,20.6356,20.2686,20.4154,235790.0],["2011-12-30",20.4007,20.841,20.3273,20.6209,214880.0],["2012-01-03",20.8851,21.1492,20.8117,21.0318,180570.0],["2012-01-04",20.9731,21.0759,20.8557,20.9584,143750.0],["2012-01-05",20.8117,21.0318,20.4594,20.5181,180260.0],["2012-01-06",20.4007,20.9144,20.4007,20.7089,198750.0],["2012-01-09",20.841,20.8557,20.6356,20.7089,138290.0],["2012-01-10",20.8557,20.8997,20.7089,20.8117,166090.0],["2012-01-11",20.7383,20.841,20.6209,20.8264,178000.0],["2012-01-12",20.797,20.841,20.5915,20.7236,123980.0],["2012-01-13",20.5915,20.7676,20.5035,20.5475,143530.0],["2012-01-17",20.6796,20.9144,20.6209,20.753,146690.0],["2012-01-18",20.797,21.1492,20.7823,21.1492,120520.0],["2012-01-19",21.2373,21.8097,21.2079,21.7657,196650.0],["2012-01-20",21.795,22.0298,21.795,22.0298,207740.0],["2012-01-23",22.1179,22.3821,22.0152,22.3234,205620.0],["2012-01-24",22.2647,22.749,22.1619,22.705,185940.0],["2012-01-25",22.6756,22.8517,22.3087,22.7784,191350.0],["2012-01-26",22.9985,23.2627,22.9545,23.2627,206090.0],["2012-01-27",23.3067,23.5269,23.1159,23.204,199460.0],["2012-01-30",23.2333,23.248,22.9838,23.0279,163380.0],["2012-01-31",23.1159,23.1893,22.8958,23.0132,109570.0],["2012-02-01",23.16,23.4535,23.0572,23.1893,158830.0],["2012-02-02",23.2334,23.4242,23.1893,23.2334,134210.0],["2012-02-03",23.4535,23.5856,23.0719,23.3067,224980.0],["2012-02-06",23.2921,23.3654,23.1159,23.1453,109790.0],["2012-02-07",23.0572,23.2774,23.0572,23.248,129140.0],["2012-02-08",23.4535,23.4829,23.1453,23.204,117610.0],["2012-02-09",23.248,23.4095,23.1453,23.1893,118530.0],["2012-02-10",23.0866,23.1893,22.793,22.8077,136740.0],["2012-02-13",23.0572,23.2921,22.8664,23.2627,133490.0],["2012-02-14",23.3214,23.3214,23.0425,23.1453,78500.0],["2012-02-15",23.1893,23.2627,23.0572,23.0866,107630.0],["2012-02-16",23.1893,23.3654,23.1306,23.3654,117880.0],["2012-02-17",23.4388,23.7617,23.2774,23.747,297680.0],["2012-02-21",24.0259,24.1727,23.6883,24.1433,280190.0],["2012-02-22",24.1873,24.202,23.8791,23.9378,166010.0],["2012-02-23",24.2167,25.4495,24.1433,25.3908,503210.0],["2012-02-24",25.2441,25.2881,24.8038,24.9065,222080.0],["2012-02-27",24.8478,25.2294,24.657,25.1854,199850.0],["2012-02-28",25.2441,25.2441,24.9505,25.0973,186440.0],["2012-02-29",25.1707,25.3762,25.0973,25.1413,190890.0],["2012-03-01",25.2587,25.5816,25.1413,25.4055,186960.0],["2012-03-02",25.4642,25.7577,25.4202,25.7137,222030.0],["2012-03-05",25.7137,26.1834,25.7137,26.1687,207840.0],["2012-03-06",26.066,26.0806,25.5082,25.5376,196940.0],["2012-03-07",25.5523,25.9339,25.5523,25.9045,121390.0],["2012-03-08",26.0806,26.1247,25.4642,25.655,146890.0],["2012-03-09",25.655,26.198,25.655,26.066,135020.0],["2012-03-12",26.1247,26.2421,25.8311,25.8752,165910.0],["2012-03-13",26.0072,26.3155,25.9779,26.3155,161400.0],["2012-03-14",26.3301,26.4035,25.9045,26.2714,199780.0],["2012-03-15",26.5503,26.9612,26.1247,26.9172,334900.0],["2012-03-16",26.9466,26.9906,26.7117,26.7558,190450.0],["2012-03-19",26.9025,27.1814,26.8438,27.064,187950.0],["2012-03-20",27.064,27.152,26.8145,26.8438,206270.0],["2012-03-21",26.7998,27.0053,26.7117,26.7117,204320.0],["2012-03-22",26.6813,26.7878,26.4834,26.6204,172380.0],["2012-03-23",26.6661,26.8487,26.5139,26.6356,120370.0],["2012-03-26",26.8487,27.1836,26.8183,27.0466,138970.0],["2012-03-27",27.0466,27.1683,26.3617,26.3769,172570.0],["2012-03-28",26.4226,26.6052,26.3617,26.5443,236980.0],["2012-03-29",26.5139,26.7574,26.453,26.7422,121090.0],["2012-03-30",26.9248,26.94,26.7878,26.8639,126520.0],["2012-04-02",26.8487,26.8487,26.1029,26.7878,138390.0],["2012-04-03",26.7726,26.8487,26.3312,26.4073,123400.0],["2012-04-04",26.3312,26.3312,26.0116,26.2399,128610.0],["2012-04-05",26.2399,26.3617,25.9964,26.1486,86910.0],["2012-04-09",25.8898,25.9812,24.7788,25.7681,262370.0],["2012-04-10",25.6768,25.7529,25.1136,25.3115,218730.0],["2012-04-11",25.5854,25.7681,25.3115,25.7681,112260.0],["2012-04-12",25.8594,26.3008,25.7833,26.2704,96100.0],["2012-04-13",26.2703,26.4225,26.0268,26.042,66070.0],["2012-04-16",26.0877,26.2095,25.8746,26.0116,63810.0],["2012-04-17",26.0725,26.3921,26.0268,26.2704,70600.0],["2012-04-18",26.2399,26.3008,26.0116,26.1334,72740.0],["2012-04-19",26.179,26.453,26.0268,26.1638,107750.0],["2012-04-20",26.453,26.6356,26.1942,26.3769,82060.0],["2012-04-23",26.179,26.3769,26.0573,26.2399,108210.0],["2012-04-24",26.3008,26.6661,26.2856,26.4378,87440.0],["2012-04-25",26.6661,26.7117,26.4378,26.6204,77040.0],["2012-04-26",26.6204,27.0009,26.5595,26.9705,85430.0],["2012-04-27",27.1075,27.2292,26.94,27.0923,114960.0],["2012-04-30",27.1227,27.2597,26.8335,26.8487,116350.0],["2012-05-01",26.8183,27.1684,26.8183,26.9401,88730.0],["2012-05-02",26.8792,26.9096,26.6661,26.7574,130130.0],["2012-05-03",26.7878,27.0618,26.7726,27.0161,105590.0],["2012-05-04",26.9553,27.0161,26.7117,26.727,119020.0],["2012-05-07",26.6661,26.6813,26.2247,26.4682,121960.0],["2012-05-08",27.1988,27.7772,27.1988,27.6554,334380.0],["2012-05-09",27.5641,27.838,27.488,27.7619,158100.0],["2012-05-10",27.8228,28.0055,27.6706,27.7467,126630.0],["2012-05-11",27.6706,27.9141,27.5793,27.8685,88120.0],["2012-05-14",27.7619,27.9142,27.6097,27.6097,101130.0],["2012-05-15",27.5336,27.7315,27.4271,27.4575,97230.0],["2012-05-16",27.4575,27.7315,27.4575,27.5793,107580.0],["2012-05-17",27.488,27.5793,26.5595,26.6813,196210.0],["2012-05-18",26.6813,26.9705,26.6813,26.8335,227640.0],["2012-05-21",26.9096,27.3967,26.7574,27.3206,147550.0],["2012-05-22",27.3967,27.3967,26.8944,26.9857,154460.0],["2012-05-23",26.8639,27.3358,26.8335,27.3206,138700.0],["2012-05-24",27.3206,27.5793,27.1988,27.5641,129320.0],["2012-05-25",27.6097,27.7619,27.5032,27.6706,124120.0],["2012-05-29",27.7772,28.0055,27.6706,27.9446,125710.0],["2012-05-30",27.8228,27.9598,27.625,27.625,121390.0],["2012-05-31",27.625,27.7315,27.4119,27.6097,124570.0],["2012-06-01",27.3814,27.5184,26.6204,26.7422,300280.0],["2012-06-04",26.7574,26.8335,26.4987,26.6052,176610.0],["2012-06-05",26.5443,27.1531,26.5443,27.0466,98400.0],["2012-06-06",27.3053,27.625,27.2292,27.5336,96740.0],["2012-06-07",27.4423,27.5184,26.8639,26.8792,200660.0],["2012-06-08",26.8335,27.2901,26.7878,27.1988,118430.0],["2012-06-11",27.3662,27.625,27.1988,27.214,110760.0],["2012-06-12",27.2749,27.5489,27.2444,27.5489,128100.0],["2012-06-13",27.5641,27.625,27.3814,27.488,154460.0],["2012-06-14",27.5184,27.7772,27.4119,27.6858,121870.0],["2012-06-15",27.7924,28.2338,27.7163,28.2338,225170.0],["2012-06-18",28.249,28.4164,28.1272,28.2033,135130.0],["2012-06-19",28.3251,28.8274,28.2794,28.5838,215080.0],["2012-06-20",28.6904,28.7513,28.5382,28.6904,159420.0],["2012-06-21",28.7208,28.736,28.249,28.3251,224450.0],["2012-06-22",28.3724,28.8456,28.3409,28.7982,236300.0],["2012-06-25",28.5774,28.7036,28.3251,28.3882,135270.0],["2012-06-26",28.404,28.609,28.3882,28.4513,126090.0],["2012-06-27",28.467,28.9086,28.467,28.7982,106840.0],["2012-06-28",28.6563,28.8613,28.5617,28.8455,68110.0],["2012-06-29",29.2083,29.3029,28.8613,28.9244,127670.0],["2012-07-02",29.1294,29.5395,28.9559,29.5395,164400.0],["2012-07-03",29.571,29.7603,29.366,29.4291,87310.0],["2012-07-05",29.3187,29.7918,29.3187,29.571,194790.0],["2012-07-06",29.3502,29.6656,29.3502,29.5237,122610.0],["2012-07-09",29.5079,29.5553,29.3187,29.3975,113430.0],["2012-07-10",29.4606,29.5237,29.0979,29.2714,144480.0],["2012-07-11",29.2871,29.3502,28.6721,29.1767,156650.0],["2012-07-12",29.019,29.2398,28.9244,29.1137,126060.0],["2012-07-13",29.1767,29.4133,29.019,29.4133,105640.0],["2012-07-16",29.4133,29.8234,29.3502,29.7287,95430.0],["2012-07-17",29.8076,30.1388,29.8076,30.0599,126910.0],["2012-07-18",29.9495,30.123,29.6814,29.8391,157440.0],["2012-07-19",29.8707,30.0442,29.7288,29.8234,115670.0],["2012-07-20",29.7445,30.1861,29.7445,30.1861,107090.0],["2012-07-23",30.0284,30.6119,29.9968,30.4858,148160.0],["2012-07-24",30.5488,30.7381,30.47,30.6435,139320.0],["2012-07-25",30.7223,30.8327,30.5962,30.8012,96210.0],["2012-07-26",30.9431,31.1166,30.7696,30.9116,115050.0],["2012-07-27",31.0535,31.3532,30.9747,31.1955,138990.0],["2012-07-30",31.1955,31.3689,31.0693,31.3059,122000.0],["2012-07-31",31.227,31.3847,31.1481,31.2112,116250.0],["2012-08-01",31.2428,31.3374,30.8485,30.9589,139810.0],["2012-08-02",30.9904,31.1481,29.7287,30.4384,223830.0],["2012-08-03",30.7066,30.9431,30.5173,30.6908,129390.0],["2012-08-06",30.7696,30.7696,30.2334,30.5173,135380.0],["2012-08-07",30.5646,30.6592,29.9022,30.4384,132470.0],["2012-08-08",30.2965,30.5804,30.1546,30.3281,101140.0],["2012-08-09",30.3596,30.7539,30.2965,30.7223,57280.0],["2012-08-10",30.7223,30.9116,30.6277,30.9116,72850.0],["2012-08-13",30.9116,31.2901,30.8327,31.2428,126330.0],["2012-08-14",31.2585,31.3374,31.0693,31.1482,99380.0],["2012-08-15",31.0693,31.1166,30.8327,31.022,91000.0],["2012-08-16",30.9904,31.1797,30.9116,31.0693,79060.0],["2012-08-17",31.0693,31.2112,30.9431,31.1797,86190.0],["2012-08-20",31.227,31.3847,31.1166,31.3847,67620.0],["2012-08-21",31.3689,31.5424,31.3216,31.432,110140.0],["2012-08-22",31.3689,31.432,30.9116,31.1166,114910.0],["2012-08-23",31.1008,31.4005,31.0062,31.2428,80230.0],["2012-08-24",31.227,31.5424,31.227,31.4636,100320.0],["2012-08-27",31.5267,31.8421,31.5267,31.8421,110780.0],["2012-08-28",31.8579,32.2048,31.3847,32.1102,130070.0],["2012-08-29",32.1733,32.6306,32.0629,32.4887,109470.0],["2012-08-30",32.4572,32.4887,32.126,32.1417,96510.0],["2012-08-31",32.4572,32.4887,32.126,32.3152,78930.0],["2012-09-04",32.2994,32.6306,32.1102,32.6149,83610.0],["2012-09-05",32.741,32.741,32.4572,32.536,103460.0],["2012-09-06",32.5676,32.6779,32.4887,32.6779,114570.0],["2012-09-07",32.741,33.0722,32.7253,33.0565,86200.0],["2012-09-10",33.0407,33.2615,32.7884,32.8199,126270.0],["2012-09-11",32.8041,33.2299,32.8041,33.2142,84070.0],["2012-09-12",33.1195,33.1984,32.8041,33.0565,140640.0],["2012-09-13",32.9618,33.293,32.9303,33.1826,137550.0],["2012-09-14",33.4507,33.987,33.4034,33.9712,169800.0],["2012-09-17",33.293,33.5769,33.0091,33.0722,267370.0],["2012-09-18",33.0407,33.0722,32.8041,32.8357,224780.0],["2012-09-19",32.9776,33.3719,32.8357,33.1984,217310.0],["2012-09-20",33.3611,33.3611,32.6776,33.0682,311410.0],["2012-09-21",33.2147,33.4751,33.1496,33.3123,198050.0],["2012-09-24",33.3123,33.4425,32.9218,33.0845,128540.0],["2012-09-25",33.1658,33.3286,32.8729,32.938,180610.0],["2012-09-26",32.9055,33.1821,32.7102,32.7915,150110.0],["2012-09-27",32.7916,33.0031,32.5475,32.7427,101080.0],["2012-09-28",32.6614,33.0519,32.5637,32.759,83970.0],["2012-10-01",32.8729,33.1496,32.6288,32.8729,114440.0],["2012-10-02",32.9706,33.5727,32.8729,33.5401,134100.0],["2012-10-03",33.5727,33.6052,33.1008,33.1984,103760.0],["2012-10-04",33.8005,34.2562,33.5239,34.1586,339210.0],["2012-10-05",34.3376,34.6142,34.0772,34.1586,187910.0],["2012-10-08",33.9307,34.2074,33.8819,34.0935,101310.0],["2012-10-09",34.2725,34.6468,34.126,34.1423,385710.0],["2012-10-10",34.2562,34.4189,33.475,33.8982,460030.0],["2012-10-11",34.0609,34.3864,33.8982,33.947,298660.0],["2012-10-12",34.0121,34.0284,33.6378,33.7354,244590.0],["2012-10-15",33.6052,33.6052,31.3757,32.759,742610.0],["2012-10-16",32.58,33.8982,32.3196,33.8656,327770.0],["2012-10-17",33.8819,34.5328,33.768,34.3213,246840.0],["2012-10-18",34.4027,34.5166,34.2399,34.3701,179460.0],["2012-10-19",34.3538,34.3538,33.8982,33.9633,147180.0],["2012-10-22",33.8168,34.0121,32.9706,34.0121,197720.0],["2012-10-23",33.8168,34.0772,33.4913,34.0609,169990.0],["2012-10-24",34.0934,34.7607,34.0446,34.484,245830.0],["2012-10-25",34.7444,34.8258,34.2236,34.663,97610.0],["2012-10-26",34.7119,34.7119,34.3213,34.4189,119200.0],["2012-10-31",34.7281,35.2163,34.4678,34.8746,258800.0],["2012-11-01",34.9722,34.9885,34.777,34.9722,189090.0],["2012-11-02",35.135,35.135,34.6142,34.7281,128450.0],["2012-11-05",34.7281,34.7607,34.2074,34.5003,131620.0],["2012-11-06",34.6468,34.663,34.1911,34.305,154470.0],["2012-11-07",34.1585,34.1585,31.9453,32.8566,384970.0],["2012-11-08",32.8892,33.3449,32.7753,32.9217,107570.0],["2012-11-09",32.6776,33.3449,32.1894,33.0357,138330.0],["2012-11-12",33.0357,33.1984,32.7265,32.7915,98780.0],["2012-11-13",32.5312,32.5474,31.0177,31.2618,367150.0],["2012-11-14",31.3269,31.4408,29.2927,29.6182,600490.0],["2012-11-15",28.5116,30.5621,28.3163,30.5132,329160.0],["2012-11-16",30.8875,32.2871,30.7573,32.2708,250720.0],["2012-11-19",32.5963,33.0194,32.4498,32.5312,200240.0],["2012-11-20",32.5963,32.8078,32.1894,32.8078,117360.0],["2012-11-21",32.9543,33.117,32.5963,32.9868,90690.0],["2012-11-23",33.1333,33.4913,33.0845,33.4751,53610.0],["2012-11-26",33.4913,33.6703,33.0031,33.3449,145370.0],["2012-11-27",33.2635,33.8493,33.0031,33.5239,141970.0],["2012-11-28",33.4588,34.0772,33.1333,34.0609,145390.0],["2012-11-29",34.1748,34.484,34.1748,34.3213,147440.0],["2012-11-30",34.3864,34.5491,34.305,34.4515,136990.0],["2012-12-03",34.5329,34.7119,34.4027,34.5491,111590.0],["2012-12-04",34.5491,34.6956,34.3213,34.3538,183880.0],["2012-12-05",34.3701,34.484,34.0609,34.3376,133990.0],["2012-12-06",34.305,34.3376,34.0609,34.305,68240.0],["2012-12-07",34.305,34.4189,34.1911,34.3538,114370.0],["2012-12-10",34.305,34.6142,34.2887,34.5003,90590.0],["2012-12-11",34.6142,34.7444,34.3539,34.4189,113500.0],["2012-12-12",34.484,34.5491,33.8819,33.9307,101620.0],["2012-12-13",33.9307,34.2562,33.6215,33.8493,104290.0],["2012-12-14",33.8656,33.8656,33.117,33.3774,99730.0],["2012-12-17",33.475,33.768,33.1496,33.41,157580.0],["2012-12-18",33.5239,34.0284,33.3286,33.9145,161390.0],["2012-12-19",33.947,34.5003,33.8493,34.4515,228840.0],["2012-12-20",34.4011,34.4179,33.8974,34.0485,229330.0],["2012-12-21",33.5784,33.9982,33.4105,33.612,190690.0],["2012-12-24",33.4945,33.7799,33.4273,33.5281,49430.0],["2012-12-26",33.6456,33.7128,33.3434,33.377,76800.0],["2012-12-27",33.377,33.5281,32.9237,33.058,108780.0],["2012-12-28",32.8565,33.3938,32.8229,33.058,150270.0],["2012-12-31",32.9069,33.1587,32.6718,33.0915,153990.0],["2013-01-02",34.0653,35.123,33.8135,35.0895,246820.0],["2013-01-03",35.0055,35.4588,35.0055,35.1902,116640.0],["2013-01-04",35.3917,35.5092,35.1566,35.4924,102140.0],["2013-01-07",35.5092,35.6435,35.2909,35.6435,76570.0],["2013-01-08",35.6099,35.761,35.3581,35.6939,90610.0],["2013-01-09",35.7778,36.1472,35.6939,36.0297,94940.0],["2013-01-10",36.1304,36.2479,35.9625,36.1808,95400.0],["2013-01-11",36.2479,36.3151,35.9793,36.2479,91940.0],["2013-01-14",36.1808,36.399,35.9625,36.0297,96180.0],["2013-01-15",35.9961,36.0465,35.7778,36.0129,96660.0],["2013-01-16",36.0297,36.3822,35.9289,36.3151,74680.0],["2013-01-17",36.399,36.4998,36.1808,36.3487,86740.0],["2013-01-18",36.3654,36.6005,36.1136,36.3487,112420.0],["2013-01-22",36.399,36.6005,36.2983,36.5501,111440.0],["2013-01-23",35.5596,35.8954,35.3581,35.7443,1441190.0],["2013-01-24",35.8618,35.9289,35.5764,35.6267,302440.0],["2013-01-25",35.7443,36.164,35.6939,36.0968,220370.0],["2013-01-28",36.2311,36.483,35.9457,36.483,202090.0],["2013-01-29",36.399,36.718,36.3319,36.6341,191590.0],["2013-01-30",36.6509,36.8355,36.3822,36.6676,220480.0],["2013-01-31",36.5837,36.6341,36.3654,36.4326,402970.0],["2013-02-01",36.5837,36.6005,36.2815,36.3487,202220.0],["2013-02-04",36.2815,36.3319,35.9625,36.0968,180480.0],["2013-02-05",36.2311,36.2983,35.9961,36.1976,266580.0],["2013-02-06",36.1976,36.3487,35.5428,35.6939,394210.0],["2013-02-07",35.761,35.8618,34.7873,35.526,469210.0],["2013-02-08",35.5092,35.7442,35.4756,35.6771,175160.0],["2013-02-11",35.6771,35.9121,35.6603,35.761,167590.0],["2013-02-12",35.8618,35.9457,35.6435,35.761,162210.0],["2013-02-13",35.7946,36.0633,35.761,35.845,148590.0],["2013-02-14",35.7946,35.8618,35.5931,35.8114,112020.0],["2013-02-15",35.6939,35.7946,35.3245,35.3917,152780.0],["2013-02-19",35.3917,35.4924,34.7369,34.8712,296410.0],["2013-02-20",34.8208,35.0559,34.3172,34.334,235330.0],["2013-02-21",34.3004,34.3172,33.6792,34.0821,253810.0],["2013-02-22",34.25,34.5019,34.1325,34.5019,150960.0],["2013-02-25",34.6362,34.7201,34.2332,34.25,136830.0],["2013-02-26",34.2836,34.4179,33.9142,34.25,135750.0],["2013-02-27",34.334,34.7873,34.334,34.6865,167820.0],["2013-02-28",34.6362,35.3749,34.6362,35.2909,156120.0],["2013-03-01",35.1063,35.2574,34.8544,34.9552,130730.0],["2013-03-04",34.972,35.2574,34.6865,35.207,101570.0],["2013-03-05",35.3917,35.6939,35.2406,35.6771,119870.0],["2013-03-06",35.6771,35.7611,34.6194,34.6865,252740.0],["2013-03-07",34.4851,34.5858,34.1996,34.5354,233140.0],["2013-03-08",34.7873,34.8544,34.3004,34.8544,240120.0],["2013-03-11",34.8544,35.6435,34.804,35.6099,255930.0],["2013-03-12",35.6099,35.6603,35.2741,35.5092,202160.0],["2013-03-13",35.5428,35.9793,35.2909,35.9457,154380.0],["2013-03-14",35.9457,36.2647,35.9289,36.2479,158320.0],["2013-03-15",36.1976,36.3487,35.9793,36.1304,346190.0],["2013-03-18",35.9625,36.399,35.7275,36.2815,158220.0],["2013-03-19",36.3151,36.399,35.7778,35.8786,174210.0],["2013-03-20",35.9289,36.0968,35.5932,36.0129,167180.0],["2013-03-21",35.9625,36.4326,35.9457,36.3151,175710.0],["2013-03-22",36.3151,36.8691,36.3151,36.8523,196460.0],["2013-03-25",36.9195,37.2049,36.7852,37.0538,311890.0],["2013-03-26",37.1881,37.3728,36.9699,37.356,397990.0],["2013-03-27",37.2695,37.2695,36.7853,37.1312,256900.0],["2013-03-28",37.0447,37.1139,36.9237,36.9928,229940.0],["2013-04-01",36.9928,37.356,36.6297,36.8199,143780.0],["2013-04-02",36.9755,37.3041,36.4048,36.4567,136480.0],["2013-04-03",36.4913,36.6988,35.7649,35.886,195780.0],["2013-04-04",35.8687,36.6469,35.713,36.6296,175610.0],["2013-04-05",36.2492,37.2004,36.0243,37.1831,252490.0],["2013-04-08",37.1831,37.2522,36.8026,37.0447,88460.0],["2013-04-09",37.2004,37.2004,36.6988,36.8026,76360.0],["2013-04-10",36.9582,36.9755,36.4913,36.6988,135680.0],["2013-04-11",36.6642,36.7161,36.4221,36.4567,127080.0],["2013-04-12",36.4221,36.4394,35.886,36.1973,100620.0],["2013-04-15",36.1281,36.1454,35.1769,35.3153,185230.0],["2013-04-16",35.5401,36.2665,35.4536,36.2492,127970.0],["2013-04-17",36.0935,36.1454,35.298,35.6785,205040.0],["2013-04-18",35.7303,36.007,35.3499,35.5574,127170.0],["2013-04-19",35.5574,35.9725,35.298,35.9379,106670.0],["2013-04-22",35.9206,36.2838,35.8168,36.2146,109340.0],["2013-04-23",36.2838,36.3702,36.0589,36.3011,166120.0],["2013-04-24",36.3357,36.3357,36.1627,36.2146,164440.0],["2013-04-25",36.3529,36.8718,36.18,36.5432,127260.0],["2013-04-26",36.5778,36.5778,36.0589,36.2319,132620.0],["2013-04-29",36.4394,36.8372,36.2492,36.8199,101020.0],["2013-04-30",36.8372,37.0101,36.6988,37.0101,86080.0],["2013-05-01",36.9236,37.0101,36.3356,36.5432,144340.0],["2013-05-02",36.5605,36.5778,35.4882,35.7649,261750.0],["2013-05-03",35.9898,36.2838,35.2288,35.2634,234320.0],["2013-05-06",35.2115,35.4017,34.8829,35.3844,179000.0],["2013-05-07",35.7304,36.5086,35.7304,36.3011,191970.0],["2013-05-08",36.3356,36.8026,36.3183,36.7853,164920.0],["2013-05-09",36.8372,36.8372,36.1454,36.2146,113240.0],["2013-05-10",36.2665,36.3183,35.4709,35.7476,142620.0],["2013-05-13",35.6958,35.6958,34.7964,34.9521,207860.0],["2013-05-14",34.9002,35.0558,34.2257,34.6581,313200.0],["2013-05-15",34.3641,34.6408,33.9317,34.2776,256660.0],["2013-05-16",34.3122,35.0904,34.2949,34.9867,143110.0],["2013-05-17",35.1769,35.3499,34.831,35.298,163110.0],["2013-05-20",35.3326,35.3326,34.9694,35.0732,138900.0],["2013-05-21",35.0213,35.1942,34.243,34.3295,211100.0],["2013-05-22",34.3122,35.0213,33.4648,33.7761,232030.0],["2013-05-23",33.3783,33.7415,32.6519,33.5858,236420.0],["2013-05-24",33.5512,33.6204,32.9632,33.5858,180250.0],["2013-05-28",33.8106,34.1392,31.9083,32.1677,439570.0],["2013-05-29",31.6834,33.3783,30.4382,33.1362,614490.0],["2013-05-30",33.2053,33.5339,32.9286,33.0324,173120.0],["2013-05-31",32.9286,33.2226,32.185,32.2541,184200.0],["2013-06-03",32.2541,32.4098,31.2165,32.2541,336920.0],["2013-06-04",32.2023,32.8249,32.0466,32.7038,261830.0],["2013-06-05",32.7038,32.9113,32.0466,32.2023,159770.0],["2013-06-06",32.1331,32.7557,31.5797,32.7384,183490.0],["2013-06-07",32.8249,32.8768,31.9083,32.4271,163480.0],["2013-06-10",32.4444,32.7384,32.0812,32.2714,158400.0],["2013-06-11",31.9947,32.0466,31.303,31.424,192410.0],["2013-06-12",31.6488,31.7526,30.8879,31.13,226180.0],["2013-06-13",31.009,32.7038,30.9571,32.5827,218930.0],["2013-06-14",32.5482,32.9805,32.1504,32.2023,150590.0],["2013-06-17",32.2369,32.5309,31.3894,31.5278,176440.0],["2013-06-18",31.9428,32.306,31.3548,32.1677,186040.0],["2013-06-19",32.306,32.4271,31.13,31.3203,318730.0],["2013-06-20",30.7841,30.9571,29.8848,30.1096,343940.0],["2013-06-21",30.1961,30.8187,29.8848,30.5939,347120.0],["2013-06-24",30.3345,30.3691,28.9336,29.8502,373410.0],["2013-06-25",29.9221,30.4253,29.4369,29.7244,291100.0],["2013-06-26",29.9041,30.4612,29.6166,29.6525,261650.0],["2013-06-27",29.7424,30.2995,29.7424,29.994,222730.0],["2013-06-28",29.976,30.0299,29.5447,29.7604,150500.0],["2013-07-01",29.8862,30.1557,29.7604,29.8682,189180.0],["2013-07-02",29.8682,30.012,29.0775,29.1853,175050.0],["2013-07-03",29.1494,29.1853,28.125,28.5204,256510.0],["2013-07-05",28.2688,28.2867,26.238,27.3702,498630.0],["2013-07-08",27.3163,28.0711,26.8131,27.8375,288780.0],["2013-07-09",27.8914,28.2688,27.7296,27.9453,206570.0],["2013-07-10",27.9992,28.5923,27.9992,28.3227,288920.0],["2013-07-11",28.6461,29.5986,28.6461,29.5986,289860.0],["2013-07-12",29.5447,29.5627,28.9157,29.1673,167850.0],["2013-07-15",29.0954,29.5807,28.9876,29.5088,106040.0],["2013-07-16",29.5088,29.7244,29.365,29.4728,152070.0],["2013-07-17",29.6525,30.6949,29.6346,30.1737,187550.0],["2013-07-18",30.2096,30.3354,29.8862,29.8862,107080.0],["2013-07-19",29.8322,30.1198,29.6885,30.1018,102730.0],["2013-07-22",30.0659,30.2456,29.8682,30.0479,103170.0],["2013-07-23",30.0479,30.3355,29.7963,30.1917,110150.0],["2013-07-24",30.2276,30.2815,28.9517,29.365,200230.0],["2013-07-25",29.365,30.0299,29.2033,29.9221,189870.0],["2013-07-26",29.958,30.1018,29.7424,29.994,108170.0],["2013-07-29",30.012,30.1917,29.5088,29.5807,156640.0],["2013-07-30",29.7783,30.6589,29.7783,30.0299,181640.0],["2013-07-31",30.0299,30.0659,28.8798,29.5267,227200.0],["2013-08-01",29.2033,29.3111,28.125,28.4125,299930.0],["2013-08-02",28.4844,28.9696,28.2867,28.5383,197680.0],["2013-08-05",28.4305,28.4664,27.5858,27.6038,231730.0],["2013-08-06",27.4601,27.8375,27.1905,27.8195,173320.0],["2013-08-07",27.8374,28.089,27.5679,27.7835,105710.0],["2013-08-08",27.8554,28.3047,27.8015,28.2867,135630.0],["2013-08-09",28.2688,28.5024,28.0172,28.2688,140330.0],["2013-08-12",28.2688,28.736,28.2508,28.5383,113650.0],["2013-08-13",28.4664,28.5204,27.5499,27.8195,195020.0],["2013-08-14",27.7116,28.2148,27.514,28.1609,127930.0],["2013-08-15",27.6218,27.7476,27.2803,27.5319,195960.0],["2013-08-16",27.5679,27.6937,26.7232,26.7771,162810.0],["2013-08-19",26.8131,26.9569,25.8786,25.9505,287650.0],["2013-08-20",25.9684,26.7592,25.9684,26.5435,235880.0],["2013-08-21",26.4177,26.885,26.22,26.5076,108280.0],["2013-08-22",26.5615,26.7232,26.4177,26.6334,131080.0],["2013-08-23",26.7232,27.8195,26.6513,27.7656,136010.0],["2013-08-26",27.8195,27.9812,27.3702,27.478,109030.0],["2013-08-27",27.3522,28.125,27.2803,28.0172,154990.0],["2013-08-28",28.0172,28.1969,27.1905,27.3882,166660.0],["2013-08-29",27.4061,27.8914,27.2803,27.8734,93820.0],["2013-08-30",27.7835,28.2148,27.496,27.514,92650.0],["2013-09-03",27.6218,27.6218,26.9928,27.4061,96000.0],["2013-09-04",27.4061,27.9093,27.3163,27.5859,85700.0],["2013-09-05",27.5679,27.6398,27.3163,27.496,70170.0],["2013-09-06",27.7656,27.9453,27.6218,27.7116,66940.0],["2013-09-09",27.8914,28.2148,27.8554,28.1969,92780.0],["2013-09-10",28.2148,28.2328,27.6218,27.7116,124880.0],["2013-09-11",27.7476,28.0351,27.4241,28.0172,116140.0],["2013-09-12",28.0531,28.5383,28.0351,28.2328,116400.0],["2013-09-13",28.2328,28.718,28.2328,28.4844,118130.0],["2013-09-16",28.8618,29.2033,28.4844,28.7719,150430.0],["2013-09-17",28.4485,29.0235,28.3946,28.7719,167090.0],["2013-09-18",28.754,29.8682,28.6102,29.8682,258440.0],["2013-09-19",30.0299,30.1198,29.0415,29.2212,226660.0],["2013-09-20",29.2751,29.2931,28.6641,29.1134,205530.0],["2013-09-23",29.0235,29.5267,28.9337,29.4908,223050.0],["2013-09-24",29.5093,29.6576,28.9162,29.0459,240730.0],["2013-09-25",29.0089,29.3425,28.8791,28.9718,105210.0],["2013-09-26",28.8977,29.083,28.7308,28.8977,97370.0],["2013-09-27",28.805,29.0459,28.6752,28.7494,82760.0],["2013-09-30",28.5825,28.8606,28.3416,28.5269,85160.0],["2013-10-01",28.4528,28.7494,28.1191,28.7494,111490.0],["2013-10-02",28.2489,28.6567,28.1191,28.564,179330.0],["2013-10-03",28.3972,28.6011,28.2489,28.4342,138320.0],["2013-10-04",28.3601,28.5825,28.323,28.4528,94610.0],["2013-10-07",28.286,28.5825,28.1933,28.5455,100450.0],["2013-10-08",28.4528,28.5455,28.045,28.045,113700.0],["2013-10-09",28.1377,28.3601,28.0635,28.2118,119750.0],["2013-10-10",28.5084,28.5084,28.2118,28.3601,95080.0],["2013-10-11",28.4157,28.5084,28.1933,28.4899,85870.0],["2013-10-14",28.4157,28.5084,28.1562,28.2489,84800.0],["2013-10-15",28.1747,28.3416,27.8596,27.9338,82500.0],["2013-10-16",27.9708,28.2303,27.5074,28.1562,141270.0],["2013-10-17",28.2674,29.1757,28.2674,29.1201,151200.0],["2013-10-18",29.3425,29.5093,28.9533,29.4723,115810.0],["2013-10-21",29.4723,29.4908,28.9903,29.083,101070.0],["2013-10-22",29.324,30.1396,29.3054,30.1396,152790.0],["2013-10-23",30.121,30.4917,29.8801,30.4917,192360.0],["2013-10-24",30.3991,30.4917,30.1766,30.2693,93960.0],["2013-10-25",30.362,30.7698,30.1952,30.5288,109650.0],["2013-10-28",30.5103,30.5844,30.2322,30.4361,113520.0],["2013-10-29",29.7874,29.7874,27.8411,27.9523,472120.0],["2013-10-30",27.9523,28.3416,27.8411,28.0079,163030.0],["2013-10-31",28.0821,28.7494,27.8782,28.6381,181140.0],["2013-11-01",28.5825,28.7494,28.2118,28.6011,149340.0],["2013-11-04",28.6011,28.6381,28.1933,28.2674,140240.0],["2013-11-05",28.2303,28.3601,27.804,27.8782,186740.0],["2013-11-06",27.9709,28.3416,27.9152,28.2489,171760.0],["2013-11-07",28.1933,28.4899,28.1191,28.2489,131810.0],["2013-11-08",27.9523,27.9708,27.0997,27.3962,234920.0],["2013-11-11",27.2665,27.3777,26.766,27.044,183420.0],["2013-11-12",26.8772,27.285,26.7104,27.2479,166620.0],["2013-11-13",27.1553,27.8967,27.1553,27.804,118430.0],["2013-11-14",27.8411,28.4898,27.8411,28.1747,117840.0],["2013-11-15",28.1006,28.3416,27.9152,28.1933,119080.0],["2013-11-18",28.2489,28.3601,27.8967,27.9152,121410.0],["2013-11-19",27.9708,28.0821,27.6557,27.7855,126020.0],["2013-11-20",27.804,28.0079,27.6372,27.9523,138940.0],["2013-11-21",27.9523,28.1006,27.6557,27.7855,155070.0],["2013-11-22",27.8411,27.8411,27.3777,27.6928,158560.0],["2013-11-25",27.6372,28.0079,27.5816,27.9152,249160.0],["2013-11-26",27.9523,27.9708,27.6557,27.6743,143450.0],["2013-11-27",27.6557,27.9708,27.4704,27.9338,139860.0],["2013-11-29",27.9894,28.2118,27.8411,27.9894,68800.0],["2013-12-02",27.8967,27.9338,27.3777,27.4148,175710.0],["2013-12-03",27.526,27.7669,27.2479,27.4704,235120.0],["2013-12-04",27.1923,27.3406,26.9514,27.1367,141510.0],["2013-12-05",26.9884,27.1182,26.7104,26.8772,164450.0],["2013-12-06",26.9884,27.2109,26.7475,27.007,177880.0],["2013-12-09",27.0996,27.526,27.0626,27.4889,208580.0],["2013-12-10",27.5445,28.2674,27.5445,27.8596,205570.0],["2013-12-11",27.8596,27.9338,27.4519,27.5816,163640.0],["2013-12-12",27.5445,27.7484,27.3406,27.6557,126580.0],["2013-12-13",27.7113,27.9523,27.5816,27.6372,117780.0],["2013-12-16",27.6557,27.9523,27.5075,27.5816,144470.0],["2013-12-17",27.6743,28.1377,27.6001,27.9708,190490.0],["2013-12-18",28.0821,28.6567,27.804,28.1933,281270.0],["2013-12-19",28.2118,28.3601,27.7484,27.7855,158900.0],["2013-12-20",27.8967,28.2674,27.804,28.1747,208260.0],["2013-12-23",28.3416,28.5084,27.9894,27.9894,241890.0],["2013-12-24",27.9319,28.4878,27.9127,28.3536,152030.0],["2013-12-26",28.3536,28.507,28.2003,28.2003,180130.0],["2013-12-27",28.1236,28.392,27.8552,28.2578,179960.0],["2013-12-30",28.2769,28.2961,27.8744,27.951,226240.0],["2013-12-31",27.9127,28.2578,27.8935,28.1427,199010.0],["2014-01-02",28.1619,28.5262,28.0661,28.4878,116360.0],["2014-01-03",28.4878,28.6028,28.392,28.507,96240.0],["2014-01-06",28.6412,29.0438,28.4878,28.7946,117620.0],["2014-01-07",28.8137,29.0821,28.6987,29.0246,116200.0],["2014-01-08",28.9287,29.1588,28.7754,29.1588,128900.0],["2014-01-09",29.178,29.1971,28.7562,28.9671,119230.0],["2014-01-10",29.1205,29.4272,29.0821,29.3505,109460.0],["2014-01-13",29.3122,29.5231,29.0821,29.1013,161910.0],["2014-01-14",29.1588,29.2738,28.9479,28.9671,78410.0],["2014-01-15",28.9096,29.178,28.9096,29.0054,73460.0],["2014-01-16",29.0246,29.2547,28.9096,29.1971,110300.0],["2014-01-17",29.2163,29.2355,29.0821,29.1971,57450.0],["2014-01-21",29.2738,29.7148,29.2547,29.6956,117110.0],["2014-01-22",29.6956,29.9065,29.6764,29.8106,96630.0],["2014-01-23",29.8873,30.5966,29.849,30.2707,174300.0],["2014-01-24",30.3474,30.3857,29.9448,30.1365,124270.0],["2014-01-27",30.0407,30.2899,29.6764,29.8298,103530.0],["2014-01-28",29.9831,30.1173,29.7723,29.9065,96590.0],["2014-01-29",29.849,29.9832,29.408,29.6381,137140.0],["2014-01-30",29.7531,29.8489,29.5614,29.8298,90790.0],["2014-01-31",29.5422,30.194,29.4464,30.1174,103300.0],["2014-02-03",30.1557,30.3282,29.8106,29.9256,128090.0],["2014-02-04",29.9065,30.1365,29.7148,29.9832,116750.0],["2014-02-05",29.9831,30.4241,29.8298,30.3857,120330.0],["2014-02-06",30.4241,30.7308,30.1557,30.2132,94160.0],["2014-02-07",30.3666,30.7116,30.2707,30.309,113540.0],["2014-02-10",30.3282,30.5583,30.2324,30.4049,108000.0],["2014-02-11",30.3857,30.8458,30.3857,30.7692,147180.0],["2014-02-12",30.75,31.2293,30.7308,30.865,169600.0],["2014-02-13",30.8842,31.5935,30.8267,31.5168,164180.0],["2014-02-14",31.5168,31.5743,31.2676,31.3059,78210.0],["2014-02-18",31.2868,32.0536,31.0759,31.9769,151430.0],["2014-02-19",32.0344,32.2453,31.5168,31.6702,134560.0],["2014-02-20",31.8044,32.0153,31.0759,31.4018,100500.0],["2014-02-21",31.4785,31.7469,31.3251,31.421,129820.0],["2014-02-24",31.8427,32.1111,31.7469,31.8235,153080.0],["2014-02-25",31.9386,32.0919,31.7085,32.0153,145680.0],["2014-02-26",32.1111,32.3603,32.0153,32.207,132520.0],["2014-02-27",32.2645,32.2836,31.766,32.1303,115070.0],["2014-02-28",32.207,32.4178,31.9002,32.2645,240490.0],["2014-03-03",32.1878,32.8779,32.1878,32.7821,153660.0],["2014-03-04",32.9738,33.1272,32.6287,33.108,287410.0],["2014-03-05",33.0121,33.1847,32.8971,33.0697,91680.0],["2014-03-06",33.0313,33.2422,32.8971,32.9163,95950.0],["2014-03-07",32.9354,32.9354,31.9577,32.0536,134080.0],["2014-03-10",32.1303,32.3412,32.0344,32.2261,126950.0],["2014-03-11",32.2453,32.3987,31.9002,32.1686,108790.0],["2014-03-12",32.1111,32.8779,32.0728,32.8204,127620.0],["2014-03-13",32.8588,33.2038,32.8013,32.993,150240.0],["2014-03-14",33.0121,33.4531,32.7821,32.9163,97210.0],["2014-03-17",32.9546,32.9738,32.6287,32.6479,92490.0],["2014-03-18",32.6671,32.9546,32.4753,32.8779,99580.0],["2014-03-19",33.0121,33.0696,32.1878,32.2836,100120.0],["2014-03-20",32.3987,32.5329,32.0536,32.3411,128080.0],["2014-03-21",32.4562,33.2614,32.4562,33.2422,294980.0],["2014-03-24",33.223,33.223,32.6095,32.8204,131340.0],["2014-03-25",32.8204,33.0313,32.3412,32.437,153370.0],["2014-03-26",32.6287,32.8588,32.2836,32.2836,167060.0],["2014-03-27",32.2836,32.5602,31.9083,32.1256,153780.0],["2014-03-28",32.1651,32.4812,32.1453,32.2046,172400.0],["2014-03-31",32.3824,32.8961,32.3824,32.5405,147250.0],["2014-04-01",32.501,32.7183,32.3232,32.6788,97850.0],["2014-04-02",32.5998,32.8764,32.501,32.7578,78480.0],["2014-04-03",32.659,32.7381,32.4417,32.6195,102070.0],["2014-04-04",32.6195,32.8961,32.4417,32.4615,165670.0],["2014-04-07",32.4417,32.9949,32.4219,32.6788,143070.0],["2014-04-08",32.6393,33.0147,32.6195,32.8171,132000.0],["2014-04-09",32.8368,32.8566,32.58,32.7183,123780.0],["2014-04-10",32.7381,33.2122,32.7381,32.8369,131510.0],["2014-04-11",32.6986,33.0344,32.6788,32.6986,93830.0],["2014-04-14",32.9159,33.153,32.6393,32.8566,118180.0],["2014-04-15",32.8369,33.0542,32.7973,32.8961,147820.0],["2014-04-16",32.8961,32.9356,32.6788,32.7381,76540.0],["2014-04-17",32.7381,32.9356,32.5405,32.7578,72950.0],["2014-04-21",32.7183,32.9751,32.6985,32.9356,44730.0],["2014-04-22",32.8961,33.1925,32.8961,33.0344,73270.0],["2014-04-23",33.1135,33.3901,33.0147,33.1925,102550.0],["2014-04-24",33.2122,33.3703,32.6985,32.7381,153900.0],["2014-04-25",32.7973,33.1925,32.659,32.7973,159400.0],["2014-04-28",33.0147,33.1332,32.659,32.7381,147320.0],["2014-04-29",32.7776,32.9554,32.4615,32.5207,120530.0],["2014-04-30",32.5602,33.0344,32.5207,32.9356,79660.0],["2014-05-01",32.9949,33.1925,32.6986,33.0147,116640.0],["2014-05-02",32.8961,33.1727,32.7183,33.1332,153670.0],["2014-05-05",32.9356,33.1727,32.8566,33.153,95770.0],["2014-05-06",33.1925,33.4296,33.1135,33.232,111390.0],["2014-05-07",33.1332,33.805,33.1332,33.7852,151520.0],["2014-05-08",33.6271,33.6864,33.2518,33.3901,134110.0],["2014-05-09",33.4493,33.7655,33.3505,33.5284,59880.0],["2014-05-12",33.5876,33.6864,33.2913,33.2913,80010.0],["2014-05-13",33.3308,33.4888,33.1925,33.232,112300.0],["2014-05-14",33.2715,33.6469,33.1925,33.5086,119160.0],["2014-05-15",33.4493,33.6272,33.1925,33.4098,132980.0],["2014-05-16",33.3506,33.5284,33.1727,33.4691,101530.0],["2014-05-19",33.5284,34.0223,33.5284,34.0223,143350.0],["2014-05-20",33.963,34.0816,33.6074,33.9828,128990.0],["2014-05-21",34.0025,34.1804,33.9433,34.1211,89580.0],["2014-05-22",34.1211,34.5557,34.0816,34.457,124170.0],["2014-05-23",34.4965,34.8719,34.3582,34.7731,107190.0],["2014-05-27",34.9114,35.2077,34.8719,34.9509,116380.0],["2014-05-28",35.0299,35.0694,34.7731,34.8324,113450.0],["2014-05-29",34.8916,35.0497,34.7928,34.7928,61160.0],["2014-05-30",34.8323,35.1089,34.694,35.0892,89520.0],["2014-06-02",35.109,35.267,34.7731,34.7928,89270.0],["2014-06-03",34.7731,34.7928,34.4767,34.5558,78520.0],["2014-06-04",34.5557,34.7336,34.1803,34.6348,76480.0],["2014-06-05",34.6545,35.1485,34.5953,35.1485,82140.0],["2014-06-06",35.2077,35.5041,35.1485,35.4843,104340.0],["2014-06-09",35.4251,35.5634,35.3856,35.5041,106660.0],["2014-06-10",35.4646,35.5239,35.2868,35.3658,86760.0],["2014-06-11",35.3065,35.3658,34.9707,35.0694,74280.0],["2014-06-12",35.0892,35.1682,34.7731,35.1485,85060.0],["2014-06-13",35.1682,35.2868,34.8916,35.2473,77100.0],["2014-06-16",35.2275,35.346,35.0892,35.2275,82980.0],["2014-06-17",35.109,35.2275,34.8323,34.9114,98950.0],["2014-06-18",34.9707,35.0299,34.6743,34.9904,79220.0],["2014-06-19",35.0299,35.1682,34.7928,34.8719,81890.0],["2014-06-20",34.9311,34.9904,34.6545,34.6743,292570.0],["2014-06-23",34.6743,35.1485,34.6743,35.0497,142220.0],["2014-06-24",35.1682,35.2275,34.8916,34.9114,223770.0],["2014-06-25",35.0334,35.074,34.7894,34.9317,147500.0],["2014-06-26",34.952,35.2774,34.8707,35.2164,78960.0],["2014-06-27",35.135,35.3587,34.9927,35.3384,138120.0],["2014-06-30",35.2977,35.379,35.1147,35.2977,105790.0],["2014-07-01",35.2774,35.379,35.196,35.2367,116130.0],["2014-07-02",35.1554,35.1554,34.7487,35.1351,121960.0],["2014-07-03",35.0334,35.0334,34.3827,34.7894,123150.0],["2014-07-07",34.7894,34.7894,34.3827,34.3827,160150.0],["2014-07-08",34.4031,34.6471,34.3014,34.6064,163400.0],["2014-07-09",34.708,34.7284,34.3624,34.708,76680.0],["2014-07-10",34.6471,35.1554,34.5657,35.0537,111460.0],["2014-07-11",35.0537,35.257,34.9114,34.9724,75460.0],["2014-07-14",35.0944,35.196,34.9317,35.0944,77410.0],["2014-07-15",35.1757,35.2367,34.9114,35.0537,62440.0],["2014-07-16",35.0537,35.1554,34.83,35.013,74160.0],["2014-07-17",34.9724,35.0537,34.8301,34.8707,77180.0],["2014-07-18",34.8097,35.0944,34.7894,34.9317,79930.0],["2014-07-21",34.9317,35.0334,34.7894,34.952,47920.0],["2014-07-22",35.0944,35.2367,35.0537,35.1351,65500.0],["2014-07-23",35.1554,35.4197,35.0334,35.318,56690.0],["2014-07-24",35.318,35.3994,35.013,35.0944,97030.0],["2014-07-25",35.013,35.1554,34.9114,35.0537,57110.0],["2014-07-28",35.135,35.379,35.0944,35.1757,67170.0],["2014-07-29",35.2367,35.3384,35.0537,35.0537,90030.0],["2014-07-30",35.196,35.3384,34.5657,34.7894,91840.0],["2014-07-31",34.7284,34.9724,34.5251,34.5251,125950.0],["2014-08-01",34.5454,34.8504,34.4641,34.6064,76830.0],["2014-08-04",34.647,34.7894,34.6267,34.708,96090.0],["2014-08-05",34.7081,34.9317,34.5454,34.6064,61260.0],["2014-08-06",34.5657,35.013,34.5657,34.891,94190.0],["2014-08-07",34.9927,35.318,34.8707,34.8707,59320.0],["2014-08-08",34.8707,35.0741,34.8707,34.9927,62200.0],["2014-08-11",35.1554,35.3587,35.1147,35.2367,70300.0],["2014-08-12",35.2164,35.4604,35.0741,35.1351,70330.0],["2014-08-13",35.1757,35.2977,35.1147,35.1757,53280.0],["2014-08-14",35.1757,35.257,35.0944,35.1147,46730.0],["2014-08-15",35.2367,35.44,35.1147,35.2774,72630.0],["2014-08-18",35.3994,35.4604,35.196,35.318,78350.0],["2014-08-19",35.3587,35.4197,35.1554,35.2164,50560.0],["2014-08-20",35.135,35.318,35.013,35.2164,53110.0],["2014-08-21",35.2367,35.501,35.196,35.3587,66010.0],["2014-08-22",35.3384,35.4807,35.1554,35.196,51010.0],["2014-08-25",35.2367,35.3994,35.1961,35.3994,61160.0],["2014-08-26",35.379,35.501,35.2774,35.4197,55590.0],["2014-08-27",35.4197,35.501,35.2774,35.4807,59710.0],["2014-08-28",35.3994,35.7044,35.379,35.6027,70600.0],["2014-08-29",35.623,35.867,35.4604,35.8264,53160.0],["2014-09-02",35.8264,35.867,34.8911,35.1351,219020.0],["2014-09-03",35.2774,35.2977,35.1147,35.1554,76540.0],["2014-09-04",35.074,35.1757,34.8097,34.9724,82040.0],["2014-09-05",35.0537,35.379,34.9724,35.3587,65180.0],["2014-09-08",35.4604,35.501,35.2367,35.379,56830.0],["2014-09-09",35.379,35.4807,35.0334,35.1351,71250.0],["2014-09-10",35.0334,35.0944,34.7894,34.952,80890.0],["2014-09-11",34.9724,35.4807,34.9724,35.4604,168290.0],["2014-09-12",35.3587,35.3994,34.5861,34.5861,157170.0],["2014-09-15",34.5861,34.6267,33.9761,34.3217,183440.0],["2014-09-16",34.3827,34.5454,33.9354,34.4437,103700.0],["2014-09-17",34.6064,34.83,34.4437,34.4844,95190.0],["2014-09-18",34.5251,34.6877,34.1794,34.2607,91160.0],["2014-09-19",34.3624,34.5251,34.1998,34.3827,172170.0],["2014-09-22",34.3624,34.4437,33.9761,33.9761,110080.0],["2014-09-23",34.0167,34.1387,33.8337,33.9151,148050.0],["2014-09-24",33.9989,34.0408,33.6426,33.7055,200290.0],["2014-09-25",33.7055,33.8312,33.4749,33.6007,166690.0],["2014-09-26",34.2085,34.2085,33.2234,33.8312,200040.0],["2014-09-29",33.6635,33.8103,33.3491,33.5587,177210.0],["2014-09-30",33.5587,33.6216,32.9509,32.9509,206200.0],["2014-10-01",32.9509,33.391,32.9509,33.2862,211590.0],["2014-10-02",33.2024,33.3282,32.8041,33.0557,176080.0],["2014-10-03",33.2653,33.2653,32.867,32.9089,173630.0],["2014-10-06",32.888,33.1605,32.888,32.9718,143510.0],["2014-10-07",32.867,33.0766,32.8251,32.9299,177980.0],["2014-10-08",32.9718,33.5587,32.867,33.5378,133260.0],["2014-10-09",33.5378,33.8941,33.3491,33.4959,177480.0],["2014-10-10",33.412,33.7893,33.3282,33.3491,136520.0],["2014-10-13",33.3911,34.0618,33.3911,33.6845,136130.0],["2014-10-14",33.7474,33.978,33.5378,33.7893,138430.0],["2014-10-15",33.7474,34.1876,33.412,34.1247,252890.0],["2014-10-16",33.8312,34.2714,33.7474,34.1247,242120.0],["2014-10-17",34.2714,34.3972,34.0828,34.2085,190310.0],["2014-10-20",34.1247,34.523,34.1037,34.502,146630.0],["2014-10-21",34.502,34.7745,34.4181,34.6068,148510.0],["2014-10-22",34.6487,34.8164,34.3762,34.3972,132030.0],["2014-10-23",34.5858,34.6068,34.3343,34.3972,179820.0],["2014-10-24",34.3553,34.502,34.2714,34.4181,106180.0],["2014-10-27",34.3972,34.5649,34.2295,34.5439,81420.0],["2014-10-28",34.6068,34.9212,34.4181,34.9212,120800.0],["2014-10-29",34.9002,34.9002,34.1666,34.3133,112560.0],["2014-10-30",34.3133,34.6697,34.2504,34.5649,91850.0],["2014-10-31",34.6906,34.7745,34.481,34.6697,88780.0],["2014-11-03",34.6697,34.8793,34.6068,34.7745,99870.0],["2014-11-04",34.7116,34.7535,34.3762,34.6068,213490.0],["2014-11-05",34.0408,34.2295,33.5587,33.957,216500.0],["2014-11-06",33.7474,33.957,33.5797,33.7474,139470.0],["2014-11-07",33.7474,34.1247,33.6007,34.0828,129340.0],["2014-11-10",34.0618,34.1666,33.8312,34.0828,99360.0],["2014-11-11",34.0618,34.1457,33.7264,33.7893,102980.0],["2014-11-12",33.7264,34.0618,33.6007,33.9989,111740.0],["2014-11-13",34.1876,34.3133,33.9989,34.0828,81990.0],["2014-11-14",34.0618,34.3343,33.957,34.1457,74030.0],["2014-11-17",34.1037,34.3343,34.0618,34.1666,99970.0],["2014-11-18",34.3343,34.481,34.1876,34.1876,64570.0],["2014-11-19",34.1247,34.1876,33.8312,33.9151,129300.0],["2014-11-20",33.957,34.1247,33.7684,34.0828,85300.0],["2014-11-21",34.3133,34.3553,33.7474,33.9151,149870.0],["2014-11-24",33.9151,34.3553,33.9151,34.2924,177010.0],["2014-11-25",34.4181,34.4181,34.2085,34.3972,79550.0],["2014-11-26",34.5858,34.5858,34.3343,34.5858,93330.0],["2014-11-28",34.6697,34.8164,34.4601,34.6487,49320.0],["2014-12-01",34.6487,34.7745,34.3762,34.3972,82040.0],["2014-12-02",34.3762,34.5649,34.1876,34.4391,109030.0],["2014-12-03",34.4601,34.5858,34.3762,34.5439,72460.0],["2014-12-04",34.46,34.6697,34.3552,34.46,111410.0],["2014-12-05",34.3552,34.4601,33.8312,33.978,114500.0],["2014-12-08",33.8522,34.0408,33.1186,33.1605,123280.0],["2014-12-09",33.0557,33.8732,32.9299,33.8522,142380.0],["2014-12-10",33.8522,33.8732,33.1605,33.2443,129560.0],["2014-12-11",33.2234,33.433,33.1186,33.3491,143140.0],["2014-12-12",33.2653,33.3491,32.9299,32.9928,132100.0],["2014-12-15",33.0137,33.1395,32.322,32.4688,172440.0],["2014-12-16",32.5107,32.5945,32.0915,32.0915,159990.0],["2014-12-17",32.1753,32.888,31.8399,32.888,236550.0],["2014-12-18",33.0137,33.4749,32.9089,33.4749,166120.0],["2014-12-19",33.4539,34.2505,33.433,34.1666,313600.0],["2014-12-22",34.1876,34.4181,34.0199,34.2295,161000.0],["2014-12-23",34.2295,34.3343,33.7684,33.8312,143190.0],["2014-12-24",33.9175,34.0684,33.4647,33.4647,90520.0],["2014-12-26",33.5725,33.7881,33.5078,33.7019,74100.0],["2014-12-29",33.6803,34.3272,33.6803,33.9822,95420.0],["2014-12-30",33.9391,34.09,33.5509,33.7666,117520.0],["2014-12-31",33.8528,34.0684,33.249,33.3353,120620.0],["2015-01-02",33.4216,33.8097,33.0981,33.7666,90760.0],["2015-01-05",33.5941,33.8744,33.4862,33.7234,82070.0],["2015-01-06",33.8312,33.939,33.5294,33.6372,170400.0],["2015-01-07",33.7234,33.8528,33.5078,33.7234,93880.0],["2015-01-08",33.7665,33.8312,33.5078,33.594,75950.0],["2015-01-09",33.5941,33.6372,33.1197,33.2491,100310.0],["2015-01-12",33.2491,33.4862,32.9472,33.4,111940.0],["2015-01-13",33.4,33.6156,33.249,33.5294,261550.0],["2015-01-14",33.3784,33.4862,32.8394,33.1412,133570.0],["2015-01-15",33.1628,33.3137,32.9041,32.9687,125100.0],["2015-01-16",32.9687,33.2922,32.7747,33.2922,134890.0],["2015-01-20",33.3137,33.3569,32.5591,32.71,112030.0],["2015-01-21",32.6453,32.9256,32.6453,32.8825,97690.0],["2015-01-22",33.0334,33.6587,32.9903,33.6587,118920.0],["2015-01-23",33.6372,33.7019,33.3138,33.3784,53710.0],["2015-01-26",33.3137,33.8312,33.1844,33.8097,75740.0],["2015-01-27",33.6587,33.7881,33.5078,33.7234,157810.0],["2015-01-28",33.745,33.8097,33.5725,33.6587,129280.0],["2015-01-29",33.6372,33.6372,33.0765,33.5509,112770.0],["2015-01-30",33.3569,33.4862,33.0119,33.0765,127250.0],["2015-02-02",32.9903,33.2922,32.6237,33.0119,177020.0],["2015-02-03",32.9688,33.4863,32.7747,33.3784,103160.0],["2015-02-04",33.2491,33.2706,32.8178,32.8825,112950.0],["2015-02-05",32.9041,33.1197,32.8178,33.0981,83910.0],["2015-02-06",33.055,33.055,32.7316,32.8609,116500.0],["2015-02-09",32.7962,33.1412,32.7962,32.8825,95340.0],["2015-02-10",32.9903,32.9903,32.6453,32.8178,81930.0],["2015-02-11",32.8178,32.9687,32.6884,32.7747,68280.0],["2015-02-12",32.8825,33.2706,32.7962,33.0334,66790.0],["2015-02-13",33.0981,33.1628,32.8825,33.055,95260.0],["2015-02-17",32.9256,33.3569,32.9256,33.1412,77560.0],["2015-02-18",33.1628,33.2922,32.8825,33.2706,125830.0],["2015-02-19",33.2275,33.4215,33.0334,33.3137,95730.0],["2015-02-20",33.2706,33.3569,33.0334,33.2059,84550.0],["2015-02-23",33.2275,33.2922,32.9256,33.2491,78190.0],["2015-02-24",33.3784,34.3487,33.2706,34.2194,313270.0],["2015-02-25",34.1115,34.4565,34.09,34.3703,106890.0],["2015-02-26",34.3703,34.4781,34.2193,34.3272,80710.0],["2015-02-27",34.3056,34.4996,34.1546,34.435,140510.0],["2015-03-02",34.435,34.78,34.3056,34.3918,111090.0],["2015-03-03",34.3272,34.7368,34.2193,34.4997,189090.0],["2015-03-04",34.4781,34.5859,34.3919,34.5644,149680.0],["2015-03-05",34.5859,34.6722,34.3487,34.4134,109190.0],["2015-03-06",34.1547,34.2625,33.5509,33.5725,135260.0],["2015-03-09",33.745,34.0469,33.5725,33.6156,106110.0],["2015-03-10",33.5078,33.7018,33.3137,33.5294,87930.0],["2015-03-11",33.5725,33.6587,33.1628,33.3569,112840.0],["2015-03-12",33.5509,33.7019,33.3784,33.6372,76450.0],["2015-03-13",33.6587,33.6587,33.3353,33.5725,68690.0],["2015-03-16",33.7234,33.9175,33.594,33.6803,72150.0],["2015-03-17",33.6587,33.939,33.594,33.8528,81190.0],["2015-03-18",33.8312,34.5859,33.8097,34.4997,99950.0],["2015-03-19",34.3272,34.5212,34.1115,34.3703,92880.0],["2015-03-20",34.4997,34.7368,34.3918,34.6722,279580.0],["2015-03-23",34.6937,34.9093,34.6506,34.6937,107310.0],["2015-03-24",34.6937,34.9309,34.5212,34.8015,180160.0],["2015-03-25",34.8015,34.9525,34.4565,34.4781,164380.0],["2015-03-26",34.3893,34.7221,34.1675,34.2562,191990.0],["2015-03-27",34.1897,34.4781,34.1009,34.234,166670.0],["2015-03-30",34.3228,34.5668,34.2119,34.4559,111870.0],["2015-03-31",34.4115,34.5668,34.3672,34.4559,123700.0],["2015-04-01",34.4559,34.8775,34.3894,34.8109,119980.0],["2015-04-02",34.8109,35.0106,34.7222,34.8109,112850.0],["2015-04-06",34.8331,35.055,34.8331,34.9884,105870.0],["2015-04-07",34.9884,35.055,34.8331,34.8775,68240.0],["2015-04-08",34.9218,35.1437,34.7222,35.0771,69280.0],["2015-04-09",35.0106,35.055,34.6334,34.7443,87300.0],["2015-04-10",34.9884,35.0106,34.7887,34.8997,75230.0],["2015-04-13",34.9218,34.9218,34.7443,34.7443,55820.0],["2015-04-14",34.8331,34.9218,34.7443,34.8553,70120.0],["2015-04-15",34.8997,34.9884,34.7444,34.9662,85090.0],["2015-04-16",34.9662,35.1881,34.8331,35.0771,37650.0],["2015-04-17",34.9662,35.1659,34.8997,35.0771,83220.0],["2015-04-20",35.0993,35.2546,34.9884,35.1437,63990.0],["2015-04-21",35.2103,35.2325,34.9218,34.944,69190.0],["2015-04-22",34.9884,35.1215,34.8775,34.8997,50040.0],["2015-04-23",34.9218,35.1215,34.8774,34.9218,129120.0],["2015-04-24",34.9218,35.0771,34.9218,34.9218,47990.0],["2015-04-27",34.9884,35.1215,34.8109,34.8109,80440.0],["2015-04-28",34.8775,34.944,34.6112,34.6778,108890.0],["2015-04-29",34.5225,34.6556,34.345,34.4115,97430.0],["2015-04-30",34.3672,34.4559,34.0787,34.1675,106010.0],["2015-05-01",34.1453,34.4115,34.1231,34.2784,78990.0],["2015-05-04",34.3894,34.5669,34.2562,34.4115,75730.0],["2015-05-05",34.3228,34.5225,33.9456,33.99,115970.0],["2015-05-06",33.99,34.1009,33.5684,33.6794,122740.0],["2015-05-07",34.0787,34.4781,33.7681,34.3228,199700.0],["2015-05-08",34.7,34.8996,34.5225,34.8331,115360.0],["2015-05-11",34.7665,35.0771,34.7443,35.055,233350.0],["2015-05-12",34.8996,35.4321,34.7665,35.4099,139160.0],["2015-05-13",35.4765,35.4987,35.2324,35.3212,86820.0],["2015-05-14",35.4765,35.6318,35.4099,35.4765,103420.0],["2015-05-15",35.5653,35.7428,35.3656,35.7206,109940.0],["2015-05-18",35.7206,35.7871,35.5874,35.7427,106790.0],["2015-05-19",35.7427,35.7427,35.5431,35.5653,64020.0],["2015-05-20",35.654,35.7871,35.4543,35.4543,94760.0],["2015-05-21",35.4765,35.6096,35.3212,35.3877,66930.0],["2015-05-22",35.3656,35.4765,35.1881,35.2768,63410.0],["2015-05-26",35.2768,35.2768,35.0106,35.1659,80550.0],["2015-05-27",35.1881,35.3656,35.055,35.299,107350.0],["2015-05-28",35.3877,35.4765,35.0993,35.3434,169070.0],["2015-05-29",35.3212,35.4765,35.1881,35.2103,195470.0],["2015-06-01",35.3877,35.4987,35.2546,35.4321,122150.0],["2015-06-02",35.3656,35.3656,35.1659,35.2768,74590.0],["2015-06-03",35.2102,35.2324,34.8109,34.9218,110880.0],["2015-06-04",34.8331,34.9662,34.7222,34.7443,70080.0],["2015-06-05",34.5225,34.589,34.0565,34.234,135060.0],["2015-06-08",34.3006,34.345,33.9678,33.99,120530.0],["2015-06-09",33.9678,34.0566,33.7681,33.8791,111370.0],["2015-06-10",33.8569,34.0565,33.7903,33.9456,96170.0],["2015-06-11",34.0566,34.5447,34.0122,34.4559,174740.0],["2015-06-12",34.4559,34.7,34.3228,34.5668,72090.0],["2015-06-15",34.5447,34.6112,34.1897,34.2784,68490.0],["2015-06-16",34.2563,34.3894,34.1009,34.345,98440.0],["2015-06-17",34.345,34.7443,34.2119,34.7,85230.0],["2015-06-18",34.7222,35.1881,34.7222,35.055,160240.0],["2015-06-19",35.0771,35.4543,34.8553,35.3434,218680.0],["2015-06-22",35.4099,35.5874,35.2103,35.299,185590.0],["2015-06-23",35.2768,35.3434,35.055,35.2103,238070.0],["2015-06-24",35.2559,35.2559,34.7307,34.7536,133000.0],["2015-06-25",34.7536,34.7992,34.3197,34.3197,128860.0],["2015-06-26",34.2512,34.3197,33.6347,33.7032,217790.0],["2015-06-29",33.6347,33.7945,33.041,33.0639,167150.0],["2015-06-30",33.178,33.3607,32.6985,32.6985,218420.0],["2015-07-01",32.767,33.2922,32.2875,33.2237,154360.0],["2015-07-02",33.3379,33.6347,33.2693,33.3379,112480.0],["2015-07-06",33.2009,33.6804,33.1552,33.6804,94020.0],["2015-07-07",33.7945,34.4111,33.7489,34.3197,189620.0],["2015-07-08",34.1827,34.3426,33.8859,34.0686,119480.0],["2015-07-09",34.2512,34.2512,33.5434,33.5662,164000.0],["2015-07-10",33.6804,34.0,33.5205,33.8402,82440.0],["2015-07-13",33.9087,34.0685,33.7717,34.0229,107850.0],["2015-07-14",34.0457,34.2056,33.9544,34.0686,103330.0],["2015-07-15",34.0457,34.2741,33.8174,34.2741,106320.0],["2015-07-16",34.2969,34.5709,34.137,34.2512,126780.0],["2015-07-17",34.2284,34.3426,34.0457,34.1827,78490.0],["2015-07-20",34.1599,34.2284,33.7717,34.0457,74550.0],["2015-07-21",34.0001,34.2056,33.8631,33.8859,50510.0],["2015-07-22",33.8859,34.0001,33.6804,33.7717,49430.0],["2015-07-23",33.7489,33.7489,33.2237,33.3607,103180.0],["2015-07-24",33.315,33.452,32.7442,32.767,87260.0],["2015-07-27",32.7442,32.9268,32.6985,32.7442,135530.0],["2015-07-28",32.8355,33.178,32.6757,32.8355,125930.0],["2015-07-29",32.8355,32.9268,32.5615,32.7442,118430.0],["2015-07-30",32.6528,32.7442,32.493,32.6528,100830.0],["2015-07-31",32.7898,33.0867,32.7213,32.904,88240.0],["2015-08-03",32.8355,32.9268,32.5615,32.767,87560.0],["2015-08-04",32.767,32.8812,32.4245,32.5158,58810.0],["2015-08-05",32.5387,32.5387,32.0135,32.1961,135150.0],["2015-08-06",32.2647,32.3332,31.8308,32.1733,89300.0],["2015-08-07",32.082,32.1505,31.6938,31.7395,88300.0],["2015-08-10",31.7851,31.808,31.4655,31.5796,125510.0],["2015-08-11",31.1686,31.4426,30.9859,31.3284,136010.0],["2015-08-12",31.2143,31.5796,30.9631,31.5111,96540.0],["2015-08-13",31.4655,31.5568,31.2143,31.2599,68710.0],["2015-08-14",31.2143,31.4883,31.1914,31.4883,68630.0],["2015-08-17",31.397,31.8308,31.3056,31.8308,104440.0],["2015-08-18",31.4198,31.6253,31.3056,31.5796,211930.0],["2015-08-19",31.397,31.534,31.1686,31.534,153830.0],["2015-08-20",31.3969,31.671,31.3513,31.6253,126320.0],["2015-08-21",31.3285,31.6481,31.2143,31.3056,278370.0],["2015-08-24",30.4836,31.0544,28.497,30.2324,305780.0],["2015-08-25",30.6434,30.7804,30.0041,30.0726,198160.0],["2015-08-26",30.4608,30.7576,30.1868,30.6891,171040.0],["2015-08-27",30.7804,31.6938,30.6663,31.4655,146950.0],["2015-08-28",31.4883,31.5111,31.0544,31.1686,151030.0],["2015-08-31",31.1229,31.3056,30.9859,31.0544,121460.0],["2015-09-01",30.7348,31.0544,30.6663,30.9174,172650.0],["2015-09-02",31.1229,31.2143,30.7804,30.9631,182290.0],["2015-09-03",31.0316,31.1914,30.8489,31.0088,132480.0],["2015-09-04",30.7576,30.8489,30.3238,30.5749,133490.0],["2015-09-08",30.8489,30.9631,30.5978,30.6434,180030.0],["2015-09-09",30.7348,30.8946,30.4151,30.4379,105010.0],["2015-09-10",30.3466,30.5293,30.1411,30.2781,164510.0],["2015-09-11",30.1867,30.7804,30.1867,30.7804,100700.0],["2015-09-14",30.8261,30.8946,30.5521,30.7119,90980.0],["2015-09-15",30.7348,30.7804,30.4151,30.5064,119050.0],["2015-09-16",30.4608,30.7348,30.3923,30.3923,146080.0],["2015-09-17",30.3923,31.3056,30.2324,31.0773,173040.0],["2015-09-18",30.8261,31.2143,30.7348,30.9631,237730.0],["2015-09-21",31.0316,31.3513,30.9631,31.2599,165140.0],["2015-09-22",31.0773,31.1915,30.9403,31.0316,123920.0],["2015-09-23",31.1458,31.3741,30.8718,31.2828,169600.0],["2015-09-24",31.1887,31.2593,30.7418,30.7653,229370.0],["2015-09-25",30.8594,30.93,30.5301,30.5536,330290.0],["2015-09-28",30.389,30.389,29.1424,29.307,253740.0],["2015-09-29",29.2365,29.4011,28.9777,28.9777,200650.0],["2015-09-30",29.0718,29.1189,28.2721,28.7896,366790.0],["2015-10-01",28.766,29.0718,28.5779,28.5779,174880.0],["2015-10-02",28.4132,28.9542,28.3427,28.9542,124120.0],["2015-10-05",28.9307,29.6598,28.9072,29.6598,166990.0],["2015-10-06",29.6598,29.9656,29.4717,29.6834,103590.0],["2015-10-07",29.6834,30.2008,29.6834,30.2008,90560.0],["2015-10-08",30.2008,30.389,30.1067,30.2714,81640.0],["2015-10-09",30.2479,30.3184,29.895,30.0597,63370.0],["2015-10-12",30.0832,30.2949,30.0362,30.0597,53790.0],["2015-10-13",29.9891,30.1067,29.5422,29.5893,63560.0],["2015-10-14",29.5658,29.7774,29.2365,29.2835,80650.0],["2015-10-15",29.3541,29.5893,28.8837,29.3541,214800.0],["2015-10-16",29.4246,29.5422,29.2365,29.3541,115490.0],["2015-10-19",29.4011,29.4952,29.2129,29.2365,93730.0],["2015-10-20",29.1894,29.3541,29.1189,29.26,60920.0],["2015-10-21",29.307,29.4482,29.1189,29.1189,49810.0],["2015-10-22",29.1894,29.2835,29.0718,29.1659,80770.0],["2015-10-23",29.26,29.3541,28.9307,29.1424,60970.0],["2015-10-26",29.1424,29.1894,28.9307,29.0718,61440.0],["2015-10-27",29.0248,29.0483,28.0369,28.4368,187000.0],["2015-10-28",28.4368,28.7425,28.1075,28.6014,175950.0],["2015-10-29",28.4368,28.5544,28.131,28.2956,114910.0],["2015-10-30",28.2251,28.3897,28.1075,28.3427,150140.0],["2015-11-02",28.3192,28.8366,28.2956,28.8366,166810.0],["2015-11-03",28.7425,28.8601,28.5544,28.766,222800.0],["2015-11-04",28.766,29.5893,28.7425,29.4952,220390.0],["2015-11-05",29.3541,29.4717,28.6249,29.0483,181370.0],["2015-11-06",28.8131,29.5187,28.5073,29.4246,249660.0],["2015-11-09",29.3776,29.5893,29.0953,29.4246,174710.0],["2015-11-10",29.3541,30.3655,29.3541,30.2714,195730.0],["2015-11-11",30.389,30.7418,30.2479,30.4595,156160.0],["2015-11-12",30.389,30.5536,30.1303,30.1303,122200.0],["2015-11-13",30.0597,30.4596,30.0127,30.2479,145270.0],["2015-11-16",30.2008,30.5301,30.1067,30.5066,143840.0],["2015-11-17",30.5066,30.8829,30.389,30.6948,149010.0],["2015-11-18",30.7653,31.2357,30.6007,31.2357,246890.0],["2015-11-19",31.2122,31.5415,31.1652,31.3533,144540.0],["2015-11-20",31.4945,31.5415,31.2357,31.4239,128180.0],["2015-11-23",31.4004,31.6826,31.2828,31.518,130780.0],["2015-11-24",31.4004,31.4004,30.9535,31.3063,94240.0],["2015-11-25",31.2358,31.3298,30.93,31.2828,75520.0],["2015-11-27",31.2122,31.565,31.1887,31.4945,40040.0],["2015-11-30",31.5885,31.6826,31.3769,31.565,147940.0],["2015-12-01",31.6356,31.7532,31.1181,31.3063,115290.0],["2015-12-02",31.3063,31.3298,30.6007,30.8594,186040.0],["2015-12-03",30.7653,31.0005,30.436,30.5536,115030.0],["2015-12-04",30.6007,30.8829,30.4595,30.5066,66520.0],["2015-12-07",30.436,30.5301,29.9891,30.1773,158760.0],["2015-12-08",29.9891,30.3184,29.9186,30.1303,168920.0],["2015-12-09",30.0127,30.4125,30.0127,30.1538,133340.0],["2015-12-10",30.1303,30.8124,30.0362,30.6242,111950.0],["2015-12-11",30.4125,30.5772,29.5187,29.6363,189320.0],["2015-12-14",29.6363,29.9656,28.6484,28.766,232220.0],["2015-12-15",28.9777,29.3776,28.6249,29.2129,127660.0],["2015-12-16",29.3306,30.2243,29.307,30.1538,102790.0],["2015-12-17",30.2479,30.6242,30.0832,30.5772,120850.0],["2015-12-18",30.5772,30.9065,30.4125,30.6007,358150.0],["2015-12-21",30.7418,30.93,30.436,30.8594,120120.0],["2015-12-22",30.7418,31.4474,30.7183,31.4004,146620.0],["2015-12-23",31.4731,31.5459,31.1337,31.2549,114100.0],["2015-12-24",31.2307,31.3277,31.1094,31.1579,46390.0],["2015-12-28",31.0124,31.1336,30.673,30.8669,70400.0],["2015-12-29",30.8912,30.8912,30.382,30.576,107250.0],["2015-12-30",30.479,30.6245,30.091,30.1153,79070.0],["2015-12-31",30.091,30.479,29.994,30.0425,119550.0],["2016-01-04",29.8486,30.5275,29.6546,30.4305,106410.0],["2016-01-05",30.5032,31.2791,30.3577,31.1821,74400.0],["2016-01-06",30.8912,31.4004,30.8912,31.2791,88110.0],["2016-01-07",30.9154,31.0367,30.479,30.479,62700.0],["2016-01-08",30.6002,30.673,29.994,30.1153,92720.0],["2016-01-11",30.1638,30.3093,29.8971,29.9455,124780.0],["2016-01-12",30.1153,30.1638,29.2181,29.5091,110000.0],["2016-01-13",29.5091,29.5576,28.2725,28.4907,181270.0],["2016-01-14",28.5392,28.7817,27.7633,28.5634,119820.0],["2016-01-15",28.03,28.1997,26.7934,27.739,201210.0],["2016-01-19",27.7875,27.7875,26.8661,27.2541,233120.0],["2016-01-20",26.9631,27.0359,25.1688,26.5267,282510.0],["2016-01-21",26.5509,27.0359,26.1387,26.2599,99270.0],["2016-01-22",26.4782,27.2783,26.4539,27.2783,147080.0],["2016-01-25",27.1086,27.2541,26.0175,26.0175,108520.0],["2016-01-26",26.0175,26.9146,25.8962,26.7691,108010.0],["2016-01-27",26.6964,27.0359,26.1387,26.3812,105720.0],["2016-01-28",26.5752,27.0844,26.4054,26.5267,63770.0],["2016-01-29",26.6721,27.4723,26.6237,27.4481,111930.0],["2016-02-01",27.1813,27.642,27.0116,27.3511,82320.0],["2016-02-02",27.1571,27.2298,26.6964,27.0601,63880.0],["2016-02-03",27.2056,27.4723,26.7691,27.3996,85100.0],["2016-02-04",27.3268,27.8118,27.2298,27.5936,63390.0],["2016-02-05",27.5693,27.6905,27.1571,27.1571,84490.0],["2016-02-08",26.9389,27.0844,25.8477,25.9932,163590.0],["2016-02-09",25.6295,25.678,24.7323,25.0233,166090.0],["2016-02-10",25.0718,25.6295,24.6111,24.6111,211840.0],["2016-02-11",24.2959,24.2959,23.617,23.7867,183770.0],["2016-02-12",23.8837,24.3929,23.7625,24.1989,155850.0],["2016-02-16",24.3444,24.9021,24.0534,24.8051,185790.0],["2016-02-17",24.9748,25.4113,24.9506,25.1931,185920.0],["2016-02-18",25.2658,25.4355,24.9748,25.1931,70990.0],["2016-02-19",25.1446,25.2658,24.7566,25.0961,108140.0],["2016-02-22",25.3143,25.6538,25.2415,25.4355,181610.0],["2016-02-23",25.7992,26.8904,25.775,26.3812,199140.0],["2016-02-24",26.1872,26.7449,25.5325,26.5994,119170.0],["2016-02-25",26.7449,27.0116,26.5752,26.9874,95880.0],["2016-02-26",27.0844,28.1027,27.0359,27.3511,123320.0],["2016-02-29",27.3511,27.8118,27.3511,27.4238,122600.0],["2016-03-01",27.545,28.2725,27.545,28.2482,277710.0],["2016-03-02",28.2967,28.9756,28.2482,28.8059,233380.0],["2016-03-03",28.8544,29.6061,28.8059,29.5091,195040.0],["2016-03-04",29.5333,29.9213,29.4364,29.6788,135670.0],["2016-03-07",29.6061,30.0425,29.5576,30.0425,135250.0],["2016-03-08",29.9698,30.1153,29.1211,29.5333,188300.0],["2016-03-09",29.5818,29.897,29.2666,29.5091,134680.0],["2016-03-10",29.6303,29.7273,29.1454,29.6061,72190.0],["2016-03-11",30.0183,30.5517,29.6546,30.4547,139810.0],["2016-03-14",30.2365,30.3335,29.4606,29.8485,91200.0],["2016-03-15",29.6061,29.6546,29.1696,29.3151,78880.0],["2016-03-16",29.4121,29.9213,29.2666,29.9213,107270.0],["2016-03-17",29.8728,30.6245,29.7516,30.2608,111730.0],["2016-03-18",30.4305,30.6245,30.2365,30.3578,226410.0],["2016-03-21",30.3335,30.7215,30.3093,30.479,107910.0],["2016-03-22",30.3093,30.6487,30.2123,30.576,101270.0],["2016-03-23",30.4758,30.576,29.2738,29.2738,165010.0],["2016-03-24",29.1236,29.7246,28.8731,29.6745,173900.0],["2016-03-28",29.7997,29.8748,29.2988,29.4241,83130.0],["2016-03-29",29.4491,29.8748,29.0484,29.7746,79050.0],["2016-03-30",29.975,30.1503,29.6244,29.7746,68370.0],["2016-03-31",29.7746,30.5509,29.7746,30.5009,182390.0],["2016-04-01",30.3256,30.6761,30.0,30.6261,83180.0],["2016-04-04",30.601,30.6261,30.0501,30.1503,70630.0],["2016-04-05",29.9499,30.4758,29.9249,30.4508,69300.0],["2016-04-06",30.4007,30.6511,30.2254,30.3256,77940.0],["2016-04-07",30.2504,30.5259,30.1002,30.3256,87380.0],["2016-04-08",30.576,30.8013,30.1753,30.3256,103130.0],["2016-04-11",30.2004,30.7012,30.1503,30.5259,147340.0],["2016-04-12",30.5259,30.7763,30.3757,30.6511,76760.0],["2016-04-13",30.7763,31.0267,30.5509,31.0017,83770.0],["2016-04-14",31.0518,31.177,30.8765,31.0017,64430.0],["2016-04-15",31.0017,31.202,30.8514,31.0267,73760.0],["2016-04-18",30.8514,31.177,30.8514,31.1018,93740.0],["2016-04-19",31.1019,31.5276,31.0768,31.2771,73930.0],["2016-04-20",31.3022,31.7529,31.1269,31.4274,147080.0],["2016-04-21",31.5526,31.7279,31.3773,31.4024,160390.0],["2016-04-22",31.3523,31.6778,31.3523,31.5526,115230.0],["2016-04-25",31.5276,31.7279,31.4023,31.6528,125010.0],["2016-04-26",31.7029,31.8281,31.3523,31.7029,89180.0],["2016-04-27",31.7529,32.1536,31.6528,32.1286,95890.0],["2016-04-28",31.8531,32.2287,31.8281,32.1035,75970.0],["2016-04-29",32.0534,32.2538,31.7529,32.1787,93710.0],["2016-05-02",32.2538,32.3539,31.778,31.9783,71940.0],["2016-05-03",31.8281,31.9282,31.1269,31.4024,89320.0],["2016-05-04",31.2521,31.8281,31.2271,31.778,92260.0],["2016-05-05",31.803,32.2788,31.7529,32.0534,87310.0],["2016-05-06",31.9533,32.5793,31.8531,32.5292,95660.0],["2016-05-09",32.4291,32.8798,32.2788,32.5793,130970.0],["2016-05-10",32.8047,33.9566,32.8047,33.9566,141620.0],["2016-05-11",34.3072,35.0334,34.3072,34.5326,155680.0],["2016-05-12",34.6828,34.9583,34.3322,34.808,161840.0],["2016-05-13",34.7329,35.1085,34.5326,34.9332,93470.0],["2016-05-16",34.9333,35.6344,34.7079,35.6094,139330.0],["2016-05-17",35.4842,35.7847,34.8832,35.1085,114390.0],["2016-05-18",35.6594,35.7346,34.5826,35.0334,135370.0],["2016-05-19",34.7079,35.0334,34.3322,35.0084,97560.0],["2016-05-20",35.2337,35.384,34.9332,35.2838,85090.0],["2016-05-23",35.5593,35.6845,35.2337,35.3089,124170.0],["2016-05-24",35.5593,35.5593,35.2838,35.4591,79970.0],["2016-05-25",35.5092,35.5593,35.3589,35.4591,77890.0],["2016-05-26",35.4591,36.0351,35.4591,36.01,79130.0],["2016-05-27",36.0852,36.1603,35.6845,35.7095,78240.0],["2016-05-31",35.8097,36.1352,35.6344,36.01,93520.0],["2016-06-01",35.9349,36.2354,35.8348,36.2104,189690.0],["2016-06-02",36.1352,36.5109,36.1102,36.3606,117880.0],["2016-06-03",36.611,36.8865,36.4608,36.586,101600.0],["2016-06-06",36.6361,36.6862,36.3105,36.4608,83870.0],["2016-06-07",36.561,36.6361,36.2354,36.4608,61000.0],["2016-06-08",36.5109,36.8364,36.4358,36.7863,80020.0],["2016-06-09",36.6611,36.8615,36.4107,36.8114,98410.0],["2016-06-10",36.4858,36.6361,36.2605,36.4608,66710.0],["2016-06-13",36.3105,36.4858,35.9349,35.96,71210.0],["2016-06-14",35.8598,36.0852,35.5843,35.7346,71060.0],["2016-06-15",35.7346,36.0601,35.6094,35.8848,73290.0],["2016-06-16",35.8598,36.0351,35.5092,35.8848,74260.0],["2016-06-17",35.7847,36.3606,35.7847,36.0852,213720.0],["2016-06-20",36.3857,36.4608,36.1352,36.2605,100900.0],["2016-06-21",36.4608,36.4608,36.01,36.01,83780.0],["2016-06-22",36.1102,36.1603,35.4591,35.5342,95020.0],["2016-06-23",35.8177,35.8692,35.4827,35.6889,230240.0],["2016-06-24",34.8127,35.7919,34.7097,35.4569,192780.0],["2016-06-27",35.2766,35.3539,34.117,34.1428,105720.0],["2016-06-28",34.5035,34.9673,34.3489,34.6324,161980.0],["2016-06-29",34.9931,35.0704,34.6839,34.9158,106750.0],["2016-06-30",34.89,35.2766,34.7097,35.2766,100790.0],["2016-07-01",35.3539,35.6631,35.1477,35.2766,55180.0],["2016-07-05",35.1993,35.3796,34.89,34.89,57380.0],["2016-07-06",34.8643,35.3539,34.5808,35.3281,99690.0],["2016-07-07",35.2766,35.3281,34.6581,34.8127,63580.0],["2016-07-08",35.0704,35.2508,34.89,35.122,82020.0],["2016-07-11",35.122,35.7404,35.0189,35.6631,48990.0],["2016-07-12",35.6889,35.9981,35.5342,35.9465,91510.0],["2016-07-13",35.9465,36.3073,35.7919,36.2815,94800.0],["2016-07-14",36.2815,36.4361,36.1269,36.2557,61850.0],["2016-07-15",36.3331,36.4104,36.0238,36.3846,37670.0],["2016-07-18",36.3588,36.6423,36.2815,36.565,38010.0],["2016-07-19",36.5392,36.8227,36.4104,36.8227,49790.0],["2016-07-20",36.8226,37.0288,36.6423,36.8742,68220.0],["2016-07-21",36.8999,37.003,36.7711,36.8999,44500.0],["2016-07-22",36.7711,37.1061,36.7196,36.9773,48010.0],["2016-07-25",36.9773,37.0803,36.8484,37.0288,46090.0],["2016-07-26",37.1576,37.2092,36.8742,36.9515,47990.0],["2016-07-27",37.0546,37.1576,36.5392,36.9773,56480.0],["2016-07-28",36.9515,37.1834,36.7711,37.1061,38480.0],["2016-07-29",37.0546,37.2607,36.8227,37.1061,53130.0],["2016-08-01",37.1061,37.338,36.8742,37.2865,55360.0],["2016-08-02",37.1576,37.3638,36.9515,37.1576,79230.0],["2016-08-03",37.0803,38.1111,37.0546,38.1111,61440.0],["2016-08-04",38.1368,38.3945,37.7245,38.3945,78920.0],["2016-08-05",38.6264,40.0437,38.4203,39.9148,275850.0],["2016-08-08",40.0437,40.2498,39.786,40.1983,99520.0],["2016-08-09",40.121,40.5591,40.121,40.3014,79720.0],["2016-08-10",40.3013,40.4817,39.9148,39.9921,55990.0],["2016-08-11",40.0437,40.0437,39.5025,39.5541,66880.0],["2016-08-12",39.6056,39.8117,39.2964,39.451,73530.0],["2016-08-15",39.3995,39.7345,39.3737,39.5283,47800.0],["2016-08-16",39.3737,39.5541,39.0902,39.1675,47910.0],["2016-08-17",39.2706,39.2964,38.8326,39.1675,50320.0],["2016-08-18",39.1675,39.7344,39.1675,39.451,55130.0],["2016-08-19",39.4768,39.9148,39.0902,39.4768,49030.0],["2016-08-22",39.451,39.6829,39.2449,39.6829,39770.0],["2016-08-23",39.9148,40.4044,39.5283,40.2756,83260.0],["2016-08-24",40.1983,40.3787,39.9664,40.0179,44930.0],["2016-08-25",39.9664,40.2756,39.9148,40.1467,55830.0],["2016-08-26",40.2498,40.3013,39.2964,39.6056,71180.0],["2016-08-29",39.7345,40.2241,39.7345,40.0694,53940.0],["2016-08-30",40.1983,40.5848,40.0179,40.4302,94030.0],["2016-08-31",40.4302,40.6363,40.0952,40.559,85350.0],["2016-09-01",40.5848,40.5848,39.9664,40.2756,62530.0],["2016-09-02",40.4817,41.1002,40.456,41.0486,63250.0],["2016-09-06",41.0229,41.5382,40.7136,41.4867,80930.0],["2016-09-07",41.4351,41.9505,41.4351,41.8474,67920.0],["2016-09-08",41.7701,41.7959,41.4609,41.6928,48690.0],["2016-09-09",41.5125,41.5125,39.786,39.8118,128700.0],["2016-09-12",39.5283,40.5848,39.1418,40.4302,97340.0],["2016-09-13",40.3271,40.3271,39.451,39.451,92190.0],["2016-09-14",39.4768,40.0179,39.3737,39.6056,56010.0],["2016-09-15",39.7087,40.3271,39.6571,40.2498,59290.0],["2016-09-16",40.1467,40.1467,39.5025,39.5283,149700.0],["2016-09-19",39.786,40.2756,39.6056,39.9921,60750.0],["2016-09-20",40.2498,40.5333,40.0952,40.121,55320.0],["2016-09-21",40.4044,40.6879,39.8118,40.559,85940.0],["2016-09-22",40.8167,41.229,40.7394,41.2032,118550.0],["2016-09-23",41.2561,41.6261,40.6482,40.7804,127930.0],["2016-09-26",40.7011,41.4411,40.4103,40.4103,120110.0],["2016-09-27",40.4632,40.8861,40.3839,40.5954,71210.0],["2016-09-28",40.6482,40.6482,40.0139,40.3311,64450.0],["2016-09-29",40.2254,40.4632,39.8818,39.9875,66660.0],["2016-09-30",40.1196,40.5161,39.9346,40.2518,53380.0],["2016-10-03",40.0668,40.0932,39.5117,39.591,63940.0],["2016-10-04",39.5646,39.591,38.1639,38.4017,120260.0],["2016-10-05",38.4546,38.7189,38.0317,38.2432,84010.0],["2016-10-06",38.0846,38.0846,37.4767,37.8996,97670.0],["2016-10-07",38.0317,38.2696,37.6353,38.0317,69830.0],["2016-10-10",38.0582,38.6396,37.9524,38.3753,36230.0],["2016-10-11",38.1903,38.481,37.9524,38.1903,43150.0],["2016-10-12",38.1374,38.9303,37.9789,38.6132,50730.0],["2016-10-13",38.4017,39.0889,38.3753,38.9039,48380.0],["2016-10-14",38.9832,39.0096,38.296,38.5074,73930.0],["2016-10-17",38.5339,38.666,38.4017,38.4017,66590.0],["2016-10-18",38.6132,38.8775,38.3224,38.666,57750.0],["2016-10-19",38.7982,39.0889,38.5603,38.7982,53500.0],["2016-10-20",38.7189,39.0889,38.7189,39.0096,42240.0],["2016-10-21",38.7717,39.3003,38.7453,39.1153,58670.0],["2016-10-24",39.3267,39.776,39.3003,39.6703,60280.0],["2016-10-25",39.5646,40.1461,39.5646,40.0932,43610.0],["2016-10-26",40.0139,40.1725,39.6968,39.9611,57560.0],["2016-10-27",40.0668,40.0668,39.3796,39.4853,69820.0],["2016-10-28",39.5646,39.7496,39.1682,39.406,75750.0],["2016-10-31",39.4325,39.591,39.1417,39.4589,85590.0],["2016-11-01",39.3532,39.5117,38.7189,38.9832,112480.0],["2016-11-02",38.9039,39.1153,38.6925,38.8775,110830.0],["2016-11-03",38.7982,39.5382,38.7717,39.036,70440.0],["2016-11-04",39.036,39.3268,38.6925,38.9567,73280.0],["2016-11-07",38.5339,39.7496,38.3224,39.3268,107770.0],["2016-11-08",39.1418,39.4853,39.1153,39.1682,88520.0],["2016-11-09",38.1903,39.406,38.0582,39.0625,132810.0],["2016-11-10",39.1682,39.2739,38.1903,38.2167,105660.0],["2016-11-11",38.2167,39.1153,38.2167,38.7189,104660.0],["2016-11-14",38.7717,39.0889,38.6924,38.7982,96300.0],["2016-11-15",38.6396,38.9039,37.8467,38.6396,83130.0],["2016-11-16",38.7189,38.9039,38.4017,38.5867,60280.0],["2016-11-17",38.6396,39.0096,38.5867,38.8246,62810.0],["2016-11-18",38.9303,39.3268,38.7453,39.221,49470.0],["2016-11-21",39.3003,39.8289,39.2475,39.4853,67910.0],["2016-11-22",39.6968,39.7761,39.3532,39.5118,83090.0],["2016-11-23",39.3003,39.5646,38.7982,39.0096,81900.0],["2016-11-25",39.0889,39.3796,39.036,39.2475,25630.0],["2016-11-28",39.406,39.6703,39.3003,39.3268,51950.0],["2016-11-29",39.3796,40.1461,39.3796,39.9875,121590.0],["2016-11-30",39.961,40.0403,39.0625,39.3796,79960.0],["2016-12-01",39.406,39.5118,38.3224,38.4282,73480.0],["2016-12-02",38.4546,38.9039,38.1639,38.2167,69510.0],["2016-12-05",38.296,39.6703,38.296,39.2739,134350.0],["2016-12-06",39.406,40.2518,39.2475,40.2518,100230.0],["2016-12-07",40.2782,41.3618,40.2518,41.2825,138340.0],["2016-12-08",41.2032,41.4411,40.8068,41.2561,103410.0],["2016-12-09",41.1504,41.7054,40.9918,41.6525,73640.0],["2016-12-12",41.7054,42.3926,41.4675,41.6261,168280.0],["2016-12-13",41.0182,41.0975,39.6439,39.7496,171900.0],["2016-12-14",39.776,40.3046,39.3532,39.3796,106770.0],["2016-12-15",39.221,39.3003,37.9789,38.0317,189370.0],["2016-12-16",38.3489,39.7496,38.3489,39.0889,395940.0],["2016-12-19",39.0889,40.5425,38.9567,40.5161,208760.0],["2016-12-20",40.5954,40.7539,39.7496,39.9875,150770.0],["2016-12-21",40.0668,40.4632,39.6968,40.2518,166460.0],["2016-12-22",39.9532,40.2246,39.3832,39.9261,373360.0],["2016-12-23",40.0618,40.0618,39.4375,39.8718,73520.0],["2016-12-27",39.8718,40.0346,39.4375,39.6818,78130.0],["2016-12-28",39.5732,39.7632,39.2475,39.3832,70870.0],["2016-12-29",39.3561,40.3332,39.3561,40.1975,102100.0],["2016-12-30",40.1975,40.2789,39.5189,39.6275,87680.0],["2017-01-03",39.7904,40.2246,39.6818,40.1432,180910.0],["2017-01-04",40.1703,40.686,40.1703,40.5232,114910.0],["2017-01-05",40.3332,40.7403,40.0618,40.7132,65920.0],["2017-01-06",40.6046,40.9032,40.4418,40.5775,57270.0],["2017-01-09",40.7403,40.7675,40.1703,40.1975,95420.0],["2017-01-10",40.2518,40.5503,40.0618,40.4146,127210.0],["2017-01-11",40.4418,40.5503,40.0889,40.3061,94160.0],["2017-01-12",40.3332,40.4418,40.0075,40.1975,67910.0],["2017-01-13",40.1975,40.4961,40.1432,40.3332,39470.0],["2017-01-17",40.4961,40.4961,40.1975,40.2246,71050.0],["2017-01-18",40.1975,40.3875,40.0346,40.2789,72000.0],["2017-01-19",40.2518,40.3061,39.9532,40.1161,45410.0],["2017-01-20",40.1161,40.3061,39.8718,40.1432,41210.0],["2017-01-23",40.2246,40.4689,40.1704,40.2246,55380.0],["2017-01-24",40.2518,40.4146,40.0346,40.2518,72690.0],["2017-01-25",40.0889,40.4146,39.9532,40.1975,54410.0],["2017-01-26",40.3061,40.4146,40.1161,40.1975,72610.0],["2017-01-27",40.4146,40.4146,40.0075,40.2246,56840.0],["2017-01-30",40.1975,40.1975,39.3018,39.6004,70060.0],["2017-01-31",39.7904,39.8175,38.4061,39.5461,162820.0],["2017-02-01",39.5732,40.2518,39.4375,39.6275,83020.0],["2017-02-02",39.6275,40.2789,39.5189,40.1703,61860.0],["2017-02-03",40.306,40.7132,40.2246,40.4146,83160.0],["2017-02-06",40.4418,40.9303,40.4418,40.9032,70270.0],["2017-02-07",40.9032,41.0932,40.4146,40.6318,77620.0],["2017-02-08",40.6318,40.6589,40.2518,40.6318,54140.0],["2017-02-09",40.7132,41.3918,40.6589,41.2832,77500.0],["2017-02-10",41.3646,42.016,41.3103,41.7446,72450.0],["2017-02-13",41.7989,42.1517,41.7989,42.1517,53790.0],["2017-02-14",42.0703,42.206,41.636,41.8803,65180.0],["2017-02-15",41.7989,41.8803,41.3918,41.636,65940.0],["2017-02-16",41.5275,42.4503,41.5275,42.4231,74730.0],["2017-02-17",42.4503,42.6131,41.9074,42.1246,61070.0],["2017-02-21",42.3146,42.4774,42.016,42.4774,65460.0],["2017-02-22",41.3375,42.5317,41.1746,42.0431,93770.0],["2017-02-23",42.0432,42.9931,42.0432,42.2603,128360.0],["2017-02-24",41.5003,41.6903,41.0389,41.5546,123930.0],["2017-02-27",41.5003,41.7717,41.3646,41.4732,123120.0],["2017-02-28",41.5546,42.206,41.3646,42.206,174990.0],["2017-03-01",42.206,42.5046,41.826,42.1517,104210.0],["2017-03-02",42.1789,42.1789,41.4732,41.5546,68420.0],["2017-03-03",41.5817,41.6632,41.1203,41.5817,72180.0],["2017-03-06",41.636,41.7175,41.3103,41.6632,55980.0],["2017-03-07",41.5003,41.826,41.3917,41.5003,50770.0],["2017-03-08",41.4732,41.4732,40.3332,40.3603,90650.0],["2017-03-09",40.3332,40.7132,39.9532,40.0889,66600.0],["2017-03-10",40.4418,41.066,40.4418,40.6589,59360.0],["2017-03-13",40.7132,41.0389,40.4146,40.4418,43580.0],["2017-03-14",40.4689,40.6046,40.0618,40.0889,70840.0],["2017-03-15",40.3061,41.5003,40.3061,41.3646,82050.0],["2017-03-16",41.3917,41.5003,40.876,41.3646,99450.0],["2017-03-17",41.4189,42.1517,41.3375,42.0974,172850.0],["2017-03-20",42.206,42.2603,41.5817,42.016,105730.0],["2017-03-21",42.0975,42.1517,41.7175,42.0703,108850.0],["2017-03-22",42.0432,42.3146,41.8532,42.2603,155200.0],["2017-03-23",42.2882,42.6225,41.6753,42.0932,121390.0],["2017-03-24",42.0932,42.2603,41.5081,41.5081,88960.0],["2017-03-27",41.341,41.7589,41.341,41.6196,108430.0],["2017-03-28",41.6196,42.0374,41.5639,41.8981,137130.0],["2017-03-29",41.8703,42.9568,41.8703,42.706,115690.0],["2017-03-30",42.7339,42.9289,42.5946,42.8174,55060.0],["2017-03-31",43.0125,43.0125,42.7339,42.9567,77290.0],["2017-04-03",42.9846,43.0403,42.6503,42.8453,53380.0],["2017-04-04",42.7617,43.4025,42.7617,43.2632,67840.0],["2017-04-05",43.3467,43.486,42.8732,42.8732,71580.0],["2017-04-06",42.8732,43.5139,42.706,43.3746,104420.0],["2017-04-07",43.4303,43.681,43.0403,43.096,120300.0],["2017-04-10",43.1796,43.7089,43.0125,43.6253,78520.0],["2017-04-11",43.5139,44.4053,43.4025,44.1268,84600.0],["2017-04-12",44.0989,44.0989,43.7368,43.9039,41080.0],["2017-04-13",43.9596,44.266,43.7925,43.9317,58710.0],["2017-04-17",44.0153,44.4332,44.0153,44.3218,63280.0],["2017-04-18",44.3496,44.4889,44.2103,44.4053,87870.0],["2017-04-19",44.4332,44.5725,44.3218,44.4611,51980.0],["2017-04-20",44.4053,44.7954,44.0989,44.4889,82670.0],["2017-04-21",44.4889,44.9068,44.4054,44.6839,58280.0],["2017-04-24",44.9346,45.1854,44.6004,45.1575,69110.0],["2017-04-25",45.0739,45.4918,45.0182,45.269,75050.0],["2017-04-26",45.2411,46.1047,45.1854,45.8261,114230.0],["2017-04-27",45.8261,46.4111,45.7147,45.9932,121890.0],["2017-04-28",45.9375,45.9933,45.3525,45.4361,97730.0],["2017-05-01",45.5475,46.439,45.3525,45.9097,105550.0],["2017-05-02",45.8261,45.8261,44.9068,45.0461,79070.0],["2017-05-03",45.1296,45.1296,44.4053,44.5446,77510.0],["2017-05-04",44.5168,44.6004,43.876,44.2939,77880.0],["2017-05-05",44.2939,44.8789,44.0153,44.7118,173990.0],["2017-05-08",44.8232,44.9625,44.0153,44.0711,159540.0],["2017-05-09",44.1546,44.1825,43.0125,43.2353,116540.0],["2017-05-10",43.2075,43.5139,43.1239,43.1796,65440.0],["2017-05-11",43.4025,43.7925,43.096,43.5696,274390.0],["2017-05-12",43.6532,43.681,43.3746,43.4582,72540.0],["2017-05-15",43.5418,43.8761,43.4025,43.5696,82360.0],["2017-05-16",43.5975,43.876,43.486,43.681,108290.0],["2017-05-17",43.5696,43.7368,43.3189,43.6253,72300.0],["2017-05-18",43.6811,43.8761,43.291,43.6253,118830.0],["2017-05-19",43.6253,43.9596,43.5418,43.8203,108660.0],["2017-05-22",43.8761,44.4889,43.8482,44.3775,61220.0],["2017-05-23",44.5168,44.9068,44.2939,44.7675,59650.0],["2017-05-24",44.9068,44.9625,44.5725,44.8789,54450.0],["2017-05-25",45.0182,45.2689,44.8789,45.1575,77430.0],["2017-05-26",45.0182,45.1854,44.5446,45.0461,67000.0],["2017-05-30",45.0739,45.1575,44.7675,44.9068,57280.0],["2017-05-31",45.0182,45.1018,44.4611,44.9625,66180.0],["2017-06-01",45.0739,45.5475,44.7675,45.5197,99770.0],["2017-06-02",45.6868,46.1325,45.4361,45.7425,78100.0],["2017-06-05",45.6868,45.7704,45.2968,45.4082,55430.0],["2017-06-06",45.5475,45.6032,45.1018,45.4082,43000.0],["2017-06-07",45.5754,45.6032,45.1018,45.269,50770.0],["2017-06-08",45.2689,46.0211,45.0182,45.7704,61180.0],["2017-06-09",45.7982,46.3833,45.7982,46.1604,89460.0],["2017-06-12",45.9375,46.4947,45.9097,46.2718,69680.0],["2017-06-13",46.049,46.439,45.9654,46.4111,43440.0],["2017-06-14",46.244,46.8568,46.0211,46.8011,72620.0],["2017-06-15",46.5225,47.1354,46.4668,47.1354,72140.0],["2017-06-16",46.7733,47.5811,46.7733,47.4976,284490.0],["2017-06-19",47.6647,47.9154,47.3861,47.5811,141890.0],["2017-06-20",47.5533,47.8597,47.3304,47.6926,96840.0],["2017-06-21",47.8597,48.3054,47.2747,47.4976,150860.0],["2017-06-22",47.609,47.9154,47.4976,47.5533,120420.0],["2017-06-23",47.6103,48.0667,47.5818,47.7815,219250.0],["2017-06-26",47.8671,48.2949,47.7815,47.9812,110740.0],["2017-06-27",47.9241,48.0953,47.5533,47.5533,101560.0],["2017-06-28",47.5533,48.1238,47.1539,47.7815,161780.0],["2017-06-29",47.6389,47.7815,47.0113,47.753,100540.0],["2017-06-30",47.753,47.8956,47.3536,47.6674,64270.0],["2017-07-03",47.8385,48.0953,47.6103,47.8671,40640.0],["2017-07-05",47.9526,48.295,47.7244,48.0097,71190.0],["2017-07-06",47.8385,47.9527,47.3821,47.6959,55370.0],["2017-07-07",47.753,47.753,47.0398,47.2966,66580.0],["2017-07-10",47.2966,47.81,47.0683,47.2966,90120.0],["2017-07-11",47.3536,47.6389,47.1824,47.4677,64060.0],["2017-07-12",47.7244,47.8956,47.4392,47.6389,67270.0],["2017-07-13",47.6389,47.6959,46.726,46.9827,57920.0],["2017-07-14",47.1539,47.4962,47.0683,47.211,64840.0],["2017-07-17",48.0953,48.2379,47.4962,47.8671,100790.0],["2017-07-18",47.8671,48.0097,46.8116,47.0969,86840.0],["2017-07-19",47.1254,47.753,47.0113,47.7244,85910.0],["2017-07-20",47.8386,48.1809,47.5818,47.9241,84310.0],["2017-07-21",48.295,48.352,47.753,48.0097,75990.0],["2017-07-24",48.0097,48.0668,47.6674,47.6959,41260.0],["2017-07-25",47.6959,47.8385,46.8972,47.0683,129680.0],["2017-07-26",47.0683,47.4962,47.0113,47.3821,70240.0],["2017-07-27",47.4962,47.5818,47.1539,47.5533,52350.0],["2017-07-28",47.5248,47.5248,46.9542,47.211,57200.0],["2017-07-31",47.3251,47.5248,46.9828,47.4392,77030.0],["2017-08-01",47.6389,47.7815,47.4392,47.6674,69290.0],["2017-08-02",47.6674,47.7245,47.4392,47.6103,45100.0],["2017-08-03",47.6103,47.7244,47.3536,47.5533,46450.0],["2017-08-04",47.6103,47.6389,47.3251,47.6103,43500.0],["2017-08-07",47.6389,47.8671,47.4107,47.8671,45620.0],["2017-08-08",48.0953,48.6088,47.8671,48.4947,91800.0],["2017-08-09",48.6943,49.0366,48.5232,48.7514,99300.0],["2017-08-10",48.7799,48.837,48.0953,48.2664,76330.0],["2017-08-11",47.6389,48.295,47.3821,48.0097,70820.0],["2017-08-14",48.2665,48.837,48.2665,48.5802,75980.0],["2017-08-15",48.4091,48.7799,48.3235,48.7229,97220.0],["2017-08-16",48.7799,48.9796,48.5232,48.7799,74310.0],["2017-08-17",48.8085,48.9796,48.4376,48.4947,53720.0],["2017-08-18",48.2664,48.6943,48.1523,48.6088,107520.0],["2017-08-21",48.6943,48.7799,48.4091,48.7229,39390.0],["2017-08-22",48.7799,48.9225,48.6373,48.7514,61960.0],["2017-08-23",48.7799,49.0652,48.6658,48.6943,61510.0],["2017-08-24",48.7799,49.0367,48.6658,48.9796,83090.0],["2017-08-25",49.1222,49.1508,48.7514,48.837,42420.0],["2017-08-28",48.9511,49.0081,48.6373,48.837,42100.0],["2017-08-29",48.837,48.9226,48.0953,48.1809,70670.0],["2017-08-30",48.1809,48.352,47.9526,48.1523,53650.0],["2017-08-31",48.295,48.7229,48.2094,48.4376,69900.0],["2017-09-01",48.4376,48.5517,48.1809,48.4661,96120.0],["2017-09-05",48.5232,48.5232,47.6389,47.6674,71560.0],["2017-09-06",47.7815,48.0953,47.5248,47.8671,94310.0],["2017-09-07",47.9812,48.0382,47.753,47.9241,68590.0],["2017-09-08",47.8386,47.9527,47.6959,47.81,46110.0],["2017-09-11",47.9241,48.295,47.81,48.2379,47430.0],["2017-09-12",48.1523,48.2664,48.0953,48.1523,43480.0],["2017-09-13",48.1809,48.1809,47.5248,47.6674,64650.0],["2017-09-14",47.4677,47.753,47.3821,47.5248,75140.0],["2017-09-15",47.7244,48.2664,47.6103,48.1809,193170.0],["2017-09-18",48.2664,48.4661,48.0668,48.4091,130790.0],["2017-09-19",48.4376,49.1508,48.4376,48.837,89680.0],["2017-09-20",48.9511,49.0081,48.5802,48.7799,89870.0],["2017-09-21",48.8084,49.0366,48.7229,48.7799,57320.0],["2017-09-22",48.894,49.1793,48.8084,49.0366,87170.0],["2017-09-25",49.2078,49.2363,48.9511,49.0937,110610.0],["2017-09-26",49.1521,49.8243,49.1229,49.3859,145800.0],["2017-09-27",49.4736,49.8535,49.4444,49.795,84880.0],["2017-09-28",49.7658,49.9996,49.2983,49.9996,70190.0],["2017-09-29",49.9996,50.1457,49.8535,50.058,72840.0],["2017-10-02",50.1457,50.5256,49.9996,50.5256,57440.0],["2017-10-03",50.5548,50.584,50.3503,50.584,54070.0],["2017-10-04",50.5841,50.7009,50.3795,50.5548,42320.0],["2017-10-05",50.6425,50.9347,50.5841,50.7886,47710.0],["2017-10-06",50.6133,50.7009,50.0288,50.1165,148140.0],["2017-10-09",50.1749,50.6133,50.1749,50.3795,56160.0],["2017-10-10",50.6425,50.6425,50.321,50.5256,71910.0],["2017-10-11",50.584,50.9932,50.4087,50.9639,78550.0],["2017-10-12",50.9932,51.1393,50.5841,51.0808,63080.0],["2017-10-13",51.1393,51.2562,50.9055,51.2269,39990.0],["2017-10-16",51.5484,51.8406,51.4023,51.636,63580.0],["2017-10-17",51.636,52.0159,51.636,51.8698,34640.0],["2017-10-18",51.9283,52.3082,51.8991,52.1621,94630.0],["2017-10-19",52.2205,52.5127,52.0452,52.4543,55590.0],["2017-10-20",52.6004,52.6588,52.162,52.425,54970.0],["2017-10-23",52.5712,52.5712,51.5192,51.8406,74590.0],["2017-10-24",52.0159,52.3666,51.8406,51.8991,61530.0],["2017-10-25",51.8114,51.899,50.9931,51.6653,114130.0],["2017-10-26",52.0744,52.1913,50.6425,50.7009,112720.0],["2017-10-27",50.9639,51.3731,50.1165,51.2562,89260.0],["2017-10-30",51.1977,51.4023,50.4087,50.584,51230.0],["2017-10-31",50.5841,50.7302,50.321,50.321,111090.0],["2017-11-01",50.6717,50.8178,50.3795,50.8178,64890.0],["2017-11-02",50.847,50.8763,49.5905,49.9119,103980.0],["2017-11-03",49.7658,50.0288,49.532,49.6782,52500.0],["2017-11-06",50.1749,50.1749,48.6846,48.8307,128710.0],["2017-11-07",49.269,50.1749,48.9476,48.9476,104810.0],["2017-11-08",49.1521,49.7366,48.9768,49.7074,99630.0],["2017-11-09",49.6197,49.8242,49.1814,49.5028,79250.0],["2017-11-10",49.3275,49.6781,48.8307,48.8307,65380.0],["2017-11-13",48.8892,49.4736,48.8307,49.4444,68030.0],["2017-11-14",49.4736,49.8535,49.3859,49.6489,105990.0],["2017-11-15",49.4152,50.058,49.2398,49.7366,136510.0],["2017-11-16",49.7366,50.6425,49.7366,50.5256,131960.0],["2017-11-17",50.4087,50.7594,50.2918,50.7302,98200.0],["2017-11-20",52.4543,53.0095,52.0744,52.6588,522440.0],["2017-11-21",52.8634,52.9803,52.1621,52.9803,1743470.0],["2017-11-22",52.8342,53.2433,52.5127,53.068,266390.0],["2017-11-24",53.2433,53.2725,52.6004,52.6588,148170.0],["2017-11-27",52.7173,52.8634,52.1621,52.3082,211160.0],["2017-11-28",52.2205,52.3666,51.8698,52.0744,250660.0],["2017-11-29",51.9867,52.4543,51.6653,52.1036,196330.0],["2017-11-30",52.1036,52.279,51.3146,51.6068,237590.0],["2017-12-01",51.8406,52.1621,50.8763,52.1036,219010.0],["2017-12-04",52.4835,53.1556,52.4251,52.8342,211830.0],["2017-12-05",52.9803,52.9803,52.3666,52.9218,212290.0],["2017-12-06",52.951,53.5647,52.8049,53.4186,234330.0],["2017-12-07",53.3017,53.9154,52.8342,53.7693,273140.0],["2017-12-08",53.7693,53.7693,53.1264,53.3894,128310.0],["2017-12-11",53.4186,53.5355,53.1848,53.2141,125050.0],["2017-12-12",53.1848,53.2141,52.7757,52.8049,169410.0],["2017-12-13",52.8926,53.9739,52.7465,53.6232,217970.0],["2017-12-14",53.7109,54.0323,53.5355,53.6232,130480.0],["2017-12-15",53.6816,55.0551,53.6816,54.4706,350440.0],["2017-12-18",54.5291,55.1135,53.5647,53.7108,217410.0],["2017-12-19",53.857,54.1492,52.6296,52.6588,204180.0],["2017-12-20",52.9511,53.2433,52.542,52.6004,156980.0],["2017-12-21",52.7465,53.2141,52.6588,52.8926,164230.0],["2017-12-22",52.9225,53.4311,52.6832,53.1618,136730.0],["2017-12-26",53.2217,53.7303,53.2217,53.4012,75040.0],["2017-12-27",53.4311,53.8499,53.2516,53.5807,76340.0],["2017-12-28",53.5508,53.9995,53.4012,53.9995,89130.0],["2017-12-29",54.0594,54.1192,53.3414,53.3414,87220.0],["2018-01-02",53.491,53.6106,52.5336,52.7729,141550.0],["2018-01-03",52.8029,53.1319,51.5763,51.6062,170130.0],["2018-01-04",51.696,52.6234,51.6361,52.1746,110220.0],["2018-01-05",52.2644,52.6533,51.9054,52.6234,119750.0],["2018-01-08",52.5037,52.9524,52.2644,52.743,99260.0],["2018-01-09",52.8926,52.9524,52.5037,52.5635,131220.0],["2018-01-10",52.2046,52.6533,51.8456,52.4738,150160.0],["2018-01-11",52.414,53.4311,52.414,53.3713,137020.0],["2018-01-12",53.4012,53.5807,52.8926,53.102,87050.0],["2018-01-16",53.102,53.3713,52.3242,52.3242,103310.0],["2018-01-17",52.4439,53.0422,52.3541,52.7729,116650.0],["2018-01-18",52.6533,52.743,51.9951,51.9951,82250.0],["2018-01-19",51.9951,52.7131,51.9951,52.6234,106800.0],["2018-01-22",52.8029,52.9225,52.5037,52.6234,75670.0],["2018-01-23",52.7131,53.2815,52.6832,53.2217,106240.0],["2018-01-24",53.3114,53.3713,52.9524,53.0721,101790.0],["2018-01-25",52.055,52.8926,51.7558,52.5935,215650.0],["2018-01-26",52.4738,52.5934,51.4566,51.5763,152830.0],["2018-01-29",51.3968,51.4267,49.3924,49.3924,313460.0],["2018-01-30",49.2428,50.0206,48.6744,49.512,169910.0],["2018-01-31",49.6915,50.1403,47.9863,48.5846,229030.0],["2018-02-01",48.435,49.4522,48.1658,48.3154,136020.0],["2018-02-02",48.106,48.4051,47.1187,47.2384,143800.0],["2018-02-05",46.8195,46.9691,45.5929,46.4306,304810.0],["2018-02-06",45.5331,47.5375,45.3237,46.6101,308790.0],["2018-02-07",46.5802,47.3281,46.2511,46.2511,250470.0],["2018-02-08",46.311,46.7896,45.8622,45.8622,160410.0],["2018-02-09",46.1913,46.4007,45.3835,46.0118,166280.0],["2018-02-12",46.1913,46.4306,45.563,46.3708,164970.0],["2018-02-13",46.4007,47.2084,46.0716,47.0289,88590.0],["2018-02-14",46.9093,47.2982,46.67,47.2384,99390.0],["2018-02-15",47.6273,48.465,47.2683,48.2256,114070.0],["2018-02-16",48.1658,49.3924,48.1658,48.9137,276190.0],["2018-02-20",48.7342,48.9735,47.8965,48.0461,147660.0],["2018-02-21",48.8838,49.3026,47.747,47.8966,175640.0],["2018-02-22",48.3752,48.3752,47.4478,47.6273,180330.0],["2018-02-23",47.9265,48.3752,47.8367,48.2855,97660.0],["2018-02-26",48.6445,48.7641,48.1957,48.3752,88360.0],["2018-02-27",48.6145,48.824,47.2683,47.2683,92660.0],["2018-02-28",47.2982,47.6572,45.9819,45.9819,161490.0],["2018-03-01",46.2511,46.8495,45.8323,46.2212,152700.0],["2018-03-02",45.8921,46.6101,45.6229,46.5204,127760.0],["2018-03-05",46.7298,47.5375,46.64,47.4179,127920.0],["2018-03-06",47.4179,47.8068,46.7597,47.6572,128920.0],["2018-03-07",47.5375,48.1359,47.358,48.0461,227490.0],["2018-03-08",48.2256,48.3752,47.7769,48.1658,121090.0],["2018-03-09",48.1957,48.2256,47.6572,48.1957,82490.0],["2018-03-12",48.3453,49.183,48.3453,48.8838,100460.0],["2018-03-13",49.0334,49.3026,48.9436,49.153,91920.0],["2018-03-14",49.2727,49.7514,49.2428,49.3624,73880.0],["2018-03-15",49.3625,49.542,48.6445,48.9735,61910.0],["2018-03-16",49.153,49.6915,48.824,49.5719,147810.0],["2018-03-19",49.4821,49.5719,48.7043,49.0932,69120.0],["2018-03-20",49.1231,49.3624,48.9137,49.0334,75110.0],["2018-03-21",49.0932,49.2727,48.824,49.0035,85620.0],["2018-03-22",48.8539,49.542,48.7641,48.8539,91140.0],["2018-03-23",49.1231,49.3625,48.6744,48.6744,111270.0],["2018-03-26",48.8586,49.6878,48.398,49.5035,125930.0],["2018-03-27",49.5035,49.872,48.9815,49.4728,101220.0],["2018-03-28",49.6264,49.9335,49.4114,49.7185,109700.0],["2018-03-29",49.9027,50.6398,49.9027,50.302,126740.0],["2018-04-02",50.2406,50.5169,49.6264,50.0563,82310.0],["2018-04-03",50.1177,50.6398,49.8413,50.4862,81270.0],["2018-04-04",50.1484,50.5784,50.0256,50.3634,72640.0],["2018-04-05",50.4555,50.8547,50.2098,50.6091,96260.0],["2018-04-06",50.4555,50.7626,50.1791,50.4248,90150.0],["2018-04-09",50.609,50.9468,50.3327,50.3327,74330.0],["2018-04-10",50.6091,50.7319,50.3941,50.4555,83860.0],["2018-04-11",50.2405,50.4555,50.0256,50.1177,82220.0],["2018-04-12",50.2713,50.2713,49.6571,49.6878,54830.0],["2018-04-13",49.6878,49.9642,49.0736,49.3193,83720.0],["2018-04-16",49.5342,49.7492,49.1964,49.5957,57330.0],["2018-04-17",49.6878,49.9335,49.5342,49.8106,55600.0],["2018-04-18",49.8413,50.302,49.7799,49.8106,61730.0],["2018-04-19",49.7185,49.9642,49.4421,49.5342,74430.0],["2018-04-20",49.5957,49.872,49.3807,49.7185,109920.0],["2018-04-23",49.8413,49.8413,49.4421,49.6264,61300.0],["2018-04-24",49.5957,50.1791,49.5342,49.8413,115670.0],["2018-04-25",49.6571,50.0256,49.5342,49.9642,85830.0],["2018-04-26",49.9335,50.1791,49.7492,50.0563,71600.0],["2018-04-27",50.2098,50.3634,49.9642,50.0563,84070.0],["2018-04-30",50.2098,50.5476,49.8413,49.8413,124550.0],["2018-05-01",49.8413,49.872,49.1964,49.6571,78150.0],["2018-05-02",49.5342,49.6878,49.1657,49.3193,57190.0],["2018-05-03",49.35,49.9335,48.8586,49.5957,97360.0],["2018-05-04",49.2886,50.7012,48.8586,50.4555,127480.0],["2018-05-07",50.4555,50.7012,50.1484,50.4555,144720.0],["2018-05-08",50.4248,50.5169,49.0736,49.2578,195250.0],["2018-05-09",49.3193,49.3807,48.4901,49.1964,182850.0],["2018-05-10",49.4114,49.7492,49.2578,49.5957,68920.0],["2018-05-11",49.6264,49.7492,49.4421,49.4728,76370.0],["2018-05-14",49.5649,49.5649,49.1657,49.3807,57130.0],["2018-05-15",49.1657,49.5957,49.0122,49.1964,85680.0],["2018-05-16",49.1043,49.2886,48.9201,49.0122,83590.0],["2018-05-17",49.0122,49.1657,48.8586,48.9815,67340.0],["2018-05-18",48.92,49.0429,48.5822,49.0429,198880.0],["2018-05-21",49.135,49.6264,48.8893,49.6264,93420.0],["2018-05-22",49.6878,49.8413,49.3807,49.4728,58600.0],["2018-05-23",49.5035,49.7492,49.2579,49.6878,114170.0],["2018-05-24",49.6264,49.6571,49.3807,49.5957,133170.0],["2018-05-25",49.6571,49.7492,49.2886,49.4114,70790.0],["2018-05-29",49.4114,50.087,49.135,49.7799,218310.0],["2018-05-30",49.9028,50.5784,49.7492,50.3634,132290.0],["2018-05-31",50.4248,50.4248,49.7492,49.8413,134360.0],["2018-06-01",49.9949,50.3327,49.4728,50.1177,143490.0],["2018-06-04",50.2406,50.6091,50.1177,50.6091,116340.0],["2018-06-05",50.6705,50.7626,50.087,50.5169,105680.0],["2018-06-06",50.4555,50.609,50.1484,50.3327,88370.0],["2018-06-07",50.4248,50.4555,49.9949,50.1791,198700.0],["2018-06-08",50.1791,50.6398,50.1791,50.5169,73860.0],["2018-06-11",50.5169,50.5169,50.1177,50.4555,65460.0],["2018-06-12",50.4248,50.4555,49.9335,49.9949,97210.0],["2018-06-13",50.087,50.087,49.2886,49.2886,108620.0],["2018-06-14",49.4728,49.6878,49.2886,49.5649,81130.0],["2018-06-15",49.3807,49.6571,49.2578,49.5342,181530.0],["2018-06-18",49.5035,50.2099,49.5035,50.087,70740.0],["2018-06-19",50.1177,50.5784,49.9642,50.4248,105510.0],["2018-06-20",50.5169,50.7012,50.2098,50.5169,61530.0],["2018-06-21",50.5476,50.6398,50.2713,50.5169,55160.0],["2018-06-22",50.6705,50.8854,50.2098,50.2713,117020.0],["2018-06-25",50.3634,50.7319,50.2713,50.4862,101220.0],["2018-06-26",50.6438,50.9905,50.2341,50.6123,124280.0],["2018-06-27",50.5808,50.5808,49.5408,49.5408,112010.0],["2018-06-28",49.6353,50.3286,49.5723,50.3286,107010.0],["2018-06-29",50.3602,50.5493,49.8244,50.1081,91640.0],["2018-07-02",50.045,50.3917,49.8244,50.3917,75930.0],["2018-07-03",50.4232,51.3371,50.3287,51.148,66490.0],["2018-07-05",50.0765,51.1165,50.0765,51.022,113060.0],["2018-07-06",51.022,51.3371,50.9589,51.085,51520.0],["2018-07-09",51.1795,51.2741,50.8329,50.8959,63870.0],["2018-07-10",51.022,51.1165,50.7383,50.8329,49930.0],["2018-07-11",50.8329,51.148,50.7383,51.0535,55990.0],["2018-07-12",50.9589,51.022,50.6123,50.8644,52570.0],["2018-07-13",50.8959,51.148,50.7068,50.8329,66440.0],["2018-07-16",50.8959,50.9905,50.4547,50.5808,58250.0],["2018-07-17",50.5177,50.8014,50.2656,50.3286,73280.0],["2018-07-18",50.2026,50.5178,50.2026,50.2972,57760.0],["2018-07-19",50.2971,50.9905,50.2656,50.7699,54120.0],["2018-07-20",50.7068,50.8329,50.3287,50.6438,54420.0],["2018-07-23",50.5177,50.6753,50.3287,50.4232,40110.0],["2018-07-24",50.4862,50.5177,50.2026,50.5177,69690.0],["2018-07-25",50.5177,50.7383,50.3287,50.5177,66460.0],["2018-07-26",50.4862,50.9905,50.4547,50.9274,77990.0],["2018-07-27",50.9905,51.1795,50.6753,50.9589,58730.0],["2018-07-30",50.9905,51.8098,50.9589,51.6838,68270.0],["2018-07-31",51.6838,52.4401,51.4317,52.2826,123380.0],["2018-08-01",52.188,52.188,51.3056,51.9359,64350.0],["2018-08-02",51.9044,52.4086,51.9044,52.2826,73370.0],["2018-08-03",52.3456,52.5031,51.5577,51.7153,97270.0],["2018-08-06",51.7468,51.8414,51.2111,51.4002,59320.0],["2018-08-07",51.4632,51.4632,50.4862,50.5493,74560.0],["2018-08-08",50.1396,50.7383,50.0135,50.6753,77740.0],["2018-08-09",50.6123,51.0535,50.6123,50.8644,40800.0],["2018-08-10",50.108,50.8014,49.6668,50.4232,148810.0],["2018-08-13",50.3917,50.4862,50.1081,50.3602,66360.0],["2018-08-14",50.4547,50.8644,50.4547,50.5493,43530.0],["2018-08-15",50.1711,50.7068,50.1711,50.5808,96200.0],["2018-08-16",50.6438,50.9589,50.5808,50.8959,65190.0],["2018-08-17",50.8959,51.2111,50.8329,51.0535,55270.0],["2018-08-20",50.9905,51.4317,50.9905,51.2111,43860.0],["2018-08-21",51.2426,51.5577,51.2426,51.4947,62810.0],["2018-08-22",51.5262,51.6207,51.022,51.0535,41260.0],["2018-08-23",51.022,51.3056,50.8959,50.8959,43630.0],["2018-08-24",50.8959,50.9905,50.7068,50.9274,54480.0],["2018-08-27",51.022,51.1795,50.8959,50.9589,36860.0],["2018-08-28",50.9589,51.0535,50.7699,50.8959,27750.0],["2018-08-29",50.8959,51.1165,50.8644,51.022,38160.0],["2018-08-30",51.0535,51.2741,50.9905,51.1165,33290.0],["2018-08-31",51.0535,51.2426,50.9274,51.148,46840.0],["2018-09-04",50.9274,51.4317,50.7699,50.9905,74490.0],["2018-09-05",51.0535,51.7468,51.0535,51.6838,54240.0],["2018-09-06",51.7468,52.3456,51.7153,52.0619,60540.0],["2018-09-07",51.9989,52.0304,51.5892,51.7468,52110.0],["2018-09-10",51.9359,51.9989,51.6838,51.7468,54800.0],["2018-09-11",51.7468,51.9989,51.5262,51.5892,66260.0],["2018-09-12",51.4317,51.5892,50.7699,51.1795,47520.0],["2018-09-13",51.2111,51.7468,50.9905,51.6838,57180.0],["2018-09-14",51.5262,51.5892,51.085,51.3371,72000.0],["2018-09-17",51.3686,51.9359,50.9905,51.3371,77470.0],["2018-09-18",51.3056,51.6523,50.8959,50.9589,77610.0],["2018-09-19",50.8959,51.3686,50.7383,50.7383,104410.0],["2018-09-20",50.8014,51.1165,50.5808,51.085,87190.0],["2018-09-21",51.022,51.7468,50.9905,51.4317,188740.0],["2018-09-24",51.464,51.6258,50.6553,50.7524,144860.0],["2018-09-25",50.8171,51.2376,50.4612,50.623,76400.0],["2018-09-26",50.623,50.8818,50.5259,50.5906,72990.0],["2018-09-27",50.6877,51.464,50.6877,50.8818,45440.0],["2018-09-28",50.8818,51.2376,50.8818,51.1729,80720.0],["2018-10-01",51.1729,51.8198,50.4613,50.4613,76670.0],["2018-10-02",50.4612,50.9141,50.4612,50.5583,64330.0],["2018-10-03",50.6877,50.9141,50.1054,50.2995,105570.0],["2018-10-04",50.1701,50.2672,49.1674,49.2644,100000.0],["2018-10-05",49.3615,49.4908,48.6822,48.9086,118620.0],["2018-10-08",48.9086,49.3291,48.8763,49.1997,72750.0],["2018-10-09",49.135,49.4261,49.038,49.038,121640.0],["2018-10-10",49.0056,49.5232,48.5204,48.5204,102230.0],["2018-10-11",48.4234,48.6175,47.6147,47.7441,136520.0],["2018-10-12",48.197,48.197,47.0001,47.1619,84960.0],["2018-10-15",47.1295,48.0999,47.0972,47.6471,52460.0],["2018-10-16",47.7764,48.4557,47.453,48.3587,97450.0],["2018-10-17",48.3587,48.6175,48.0676,48.3263,59790.0],["2018-10-18",48.3264,48.4557,47.6147,47.7441,52920.0],["2018-10-19",47.6794,48.0352,47.55,47.7765,50000.0],["2018-10-22",47.9382,48.3264,47.7441,47.8088,51560.0],["2018-10-23",47.5177,47.8412,47.0648,47.5177,67310.0],["2018-10-24",47.55,48.5851,47.4853,48.0352,88200.0],["2018-10-25",48.1323,48.7792,47.5824,48.7792,105420.0],["2018-10-26",48.6822,48.8116,47.7118,48.1323,83200.0],["2018-10-29",48.4234,48.9733,47.9382,48.4557,94060.0],["2018-10-30",48.5528,49.1674,48.2617,48.8763,73850.0],["2018-10-31",49.0056,49.1027,48.4881,48.7792,143680.0],["2018-11-01",48.8116,48.8762,48.294,48.8116,87930.0],["2018-11-02",48.9733,49.1674,48.4234,48.8763,106640.0],["2018-11-05",49.0056,49.3291,48.9086,49.2321,73640.0],["2018-11-06",49.3291,49.5555,48.9409,49.3614,53870.0],["2018-11-07",49.5555,49.7173,48.8763,49.2968,72780.0],["2018-11-08",49.0703,49.6526,48.3587,48.941,124430.0],["2018-11-09",48.8116,49.7173,48.8116,49.6849,83690.0],["2018-11-12",49.7496,50.2672,49.3291,49.3291,83090.0],["2018-11-13",49.4262,49.9761,49.1674,49.5879,67180.0],["2018-11-14",49.8143,49.8467,49.3615,49.4908,70600.0],["2018-11-15",49.1997,49.2644,48.6822,49.135,95750.0],["2018-11-16",48.8115,49.6849,48.6498,49.6526,77470.0],["2018-11-19",49.6526,49.879,49.1674,49.3938,65700.0],["2018-11-20",49.2321,49.4585,48.5204,48.6822,91530.0],["2018-11-21",48.6822,49.135,48.3911,48.9733,46190.0],["2018-11-23",48.8762,49.4261,48.7469,49.1674,32440.0],["2018-11-26",49.1997,49.3938,48.8439,49.1997,58120.0],["2018-11-27",49.1674,49.5232,48.9733,49.2968,44570.0],["2018-11-28",49.5232,50.3319,49.4262,50.1701,102120.0],["2018-11-29",50.0084,51.0112,50.0084,50.8171,68940.0],["2018-11-30",50.7524,50.9465,50.2025,50.5259,81340.0],["2018-12-03",50.6877,50.72,50.1701,50.5259,76700.0],["2018-12-04",50.623,50.8171,49.6202,49.6526,89830.0],["2018-12-06",49.6526,50.526,49.4262,50.4936,110990.0],["2018-12-07",50.5259,50.7524,50.1054,50.3966,75450.0],["2018-12-10",50.4613,50.623,50.0084,50.3319,101240.0],["2018-12-11",50.5906,50.9141,50.4613,50.5259,78390.0],["2018-12-12",50.7847,50.7847,50.2025,50.3966,79270.0],["2018-12-13",50.3318,50.72,50.2995,50.5583,110300.0],["2018-12-14",50.4289,51.0435,50.3966,50.8818,80920.0],["2018-12-17",50.9141,51.1729,48.9733,48.9733,176240.0],["2018-12-18",49.2321,50.0084,48.9733,49.0056,167870.0],["2018-12-19",49.0703,49.782,48.5204,48.5204,211430.0],["2018-12-20",48.5204,48.8116,46.2562,46.6443,196450.0],["2018-12-21",46.7414,48.197,46.7414,47.3236,312780.0],["2018-12-24",46.9573,47.0905,45.5252,45.8583,84950.0],["2018-12-26",46.0581,48.3893,46.0581,48.3227,125100.0],["2018-12-27",46.5909,48.3227,45.9249,48.2894,150460.0],["2018-12-28",48.4226,49.455,48.4226,49.0887,96160.0],["2018-12-31",49.1886,49.3218,47.7898,48.2228,106400.0],["2019-01-02",47.7898,48.9221,47.4568,48.8555,74020.0],["2019-01-03",48.7556,49.8546,48.7556,49.5882,80150.0],["2019-01-04",49.9545,50.5207,49.7214,50.3542,87340.0],["2019-01-07",50.5207,51.3533,50.1877,50.7538,65840.0],["2019-01-08",50.9203,51.0869,50.5207,51.0536,110150.0],["2019-01-09",51.2534,51.4532,50.554,51.4532,89180.0],["2019-01-10",51.3866,51.5864,51.2201,51.4199,64860.0],["2019-01-11",51.3866,51.9194,51.3866,51.9194,49190.0],["2019-01-14",51.7862,52.3857,51.7529,52.1192,54130.0],["2019-01-15",52.2191,52.2858,51.8861,52.1858,52040.0],["2019-01-16",52.319,52.5522,52.1525,52.5522,50220.0],["2019-01-17",52.4523,52.6188,52.1192,52.2858,84510.0],["2019-01-18",52.4522,52.7187,52.319,52.5188,53850.0],["2019-01-22",52.4523,52.5189,52.0526,52.3191,66200.0],["2019-01-23",52.3191,52.9185,52.2525,52.8519,56610.0],["2019-01-24",52.8852,53.2516,52.6188,53.1183,51370.0],["2019-01-25",53.2183,53.5513,53.2183,53.4514,48070.0],["2019-01-28",53.4847,53.6845,53.2849,53.4847,69550.0],["2019-01-29",53.4847,53.5846,53.1516,53.1849,84310.0],["2019-01-30",53.2515,53.4181,53.1516,53.2849,96710.0],["2019-01-31",53.1183,53.6512,53.085,53.6179,136850.0],["2019-02-01",53.6845,53.8843,53.3514,53.851,99600.0],["2019-02-04",53.8177,54.3172,53.6512,54.2839,87170.0],["2019-02-05",52.1858,53.1849,52.1192,53.085,1854410.0],["2019-02-06",53.085,53.5846,52.9518,53.2515,344990.0],["2019-02-07",53.2515,53.4181,52.9851,53.1516,229660.0],["2019-02-08",53.085,53.2182,52.7853,52.9851,186160.0],["2019-02-11",53.085,53.4514,52.9185,53.3181,138110.0],["2019-02-12",53.3847,53.4847,53.1183,53.2182,157580.0],["2019-02-13",53.2182,53.4181,52.8186,53.3181,103330.0],["2019-02-14",53.2848,53.3847,52.9518,53.085,147080.0],["2019-02-15",53.2848,53.3181,52.9518,53.1849,173510.0],["2019-02-19",53.1849,53.3181,53.0517,53.2182,129050.0],["2019-02-20",53.1183,53.2182,52.752,52.9518,177690.0],["2019-02-21",53.085,53.6179,52.4523,52.9851,149440.0],["2019-02-22",53.085,53.2182,52.8852,53.0184,100790.0],["2019-02-25",53.1516,53.4847,53.085,53.2182,130940.0],["2019-02-26",53.2848,53.3847,52.8852,53.1849,90840.0],["2019-02-27",53.0184,53.2182,52.7853,53.085,80700.0],["2019-02-28",53.1516,53.2848,52.8852,53.0184,98570.0],["2019-03-01",53.0184,53.1516,52.5522,52.9851,121340.0],["2019-03-04",52.9851,53.1183,52.6521,52.8519,135090.0],["2019-03-05",52.8519,52.9851,52.3191,52.5855,108450.0],["2019-03-06",52.5189,52.752,52.1192,52.1525,96880.0],["2019-03-07",52.1858,52.3857,51.7862,51.7862,162370.0],["2019-03-08",51.7529,52.6854,51.7529,52.5522,197590.0],["2019-03-11",52.752,53.4847,52.6854,53.418,150040.0],["2019-03-12",53.418,53.6179,53.2182,53.2182,89500.0],["2019-03-13",53.3514,53.7178,53.3181,53.418,124450.0],["2019-03-14",53.418,53.7844,53.3181,53.7178,84260.0],["2019-03-15",53.7178,53.7844,53.3514,53.6179,362330.0],["2019-03-18",53.5513,53.9842,53.518,53.8177,81440.0],["2019-03-19",53.851,54.0508,53.6845,53.8843,116350.0],["2019-03-20",53.9176,54.2839,53.6512,53.7844,121750.0],["2019-03-21",53.7844,54.184,53.7844,54.0175,105070.0],["2019-03-22",53.9509,54.1174,53.5513,53.5846,94130.0],["2019-03-25",53.6512,54.0508,53.5513,53.6512,95370.0],["2019-03-26",53.8843,54.1507,53.851,53.9176,107890.0],["2019-03-27",53.9842,54.1174,53.6179,53.6512,156920.0],["2019-03-28",53.9595,54.4049,53.8225,54.3706,224690.0],["2019-03-29",54.5762,54.679,54.028,54.1308,105880.0],["2019-04-01",54.3021,54.679,54.1308,54.6447,73450.0],["2019-04-02",54.7132,54.7818,54.3021,54.3706,73970.0],["2019-04-03",54.4734,54.5762,54.1993,54.3021,94680.0],["2019-04-04",54.3364,54.6447,54.3021,54.6447,67480.0],["2019-04-05",54.7818,54.9531,54.679,54.816,102940.0],["2019-04-08",54.8845,55.4327,54.7818,55.3984,122080.0],["2019-04-09",55.3299,55.4327,54.9188,54.953,115870.0],["2019-04-10",55.0901,55.1929,54.9873,55.1586,70470.0],["2019-04-11",55.1929,55.2614,55.0901,55.1929,38400.0],["2019-04-12",55.3299,55.3299,54.816,55.0901,85110.0],["2019-04-15",54.9873,55.0216,54.7132,54.953,49820.0],["2019-04-16",55.0216,55.3984,54.953,55.3642,74560.0],["2019-04-17",55.4327,55.4327,55.0901,55.2271,55890.0],["2019-04-18",55.1929,55.4669,55.1243,55.2614,55620.0],["2019-04-22",55.1586,55.604,55.0558,55.604,90770.0],["2019-04-23",55.4327,55.9123,55.3299,55.741,113880.0],["2019-04-24",55.7753,56.392,55.7753,56.1864,112110.0],["2019-04-25",56.1179,56.2207,55.3984,55.7753,70290.0],["2019-04-26",55.9466,56.3234,55.741,56.1521,85990.0],["2019-04-29",56.3234,56.3234,55.7753,55.9123,110620.0],["2019-04-30",56.0836,56.0836,55.6382,55.9123,88140.0],["2019-05-01",56.1864,56.4262,55.7753,56.0151,166020.0],["2019-05-02",55.8438,56.0151,55.2271,55.2271,100510.0],["2019-05-03",55.6382,55.6382,55.2956,55.4669,80180.0],["2019-05-06",55.2271,55.7068,55.0558,55.3984,103970.0],["2019-05-07",55.2271,55.5012,55.0901,55.2956,147490.0],["2019-05-08",55.2957,55.741,55.0901,55.5012,174420.0],["2019-05-09",55.3299,55.6725,54.6447,55.1929,114400.0],["2019-05-10",55.1929,55.9809,55.1244,55.8781,95880.0],["2019-05-13",55.3984,55.6383,54.7475,54.8845,164330.0],["2019-05-14",54.8845,55.467,54.816,55.3984,90920.0],["2019-05-15",55.5697,55.741,55.3642,55.4327,70120.0],["2019-05-16",55.4327,55.8438,55.3984,55.5697,46970.0],["2019-05-17",55.4669,55.6382,55.1929,55.2956,69910.0],["2019-05-20",55.2271,55.3299,54.816,54.9873,61360.0],["2019-05-21",55.0901,55.2957,54.8503,54.9188,61110.0],["2019-05-22",55.0216,55.0216,54.6105,54.679,52500.0],["2019-05-23",54.4734,54.7132,54.4734,54.5762,112480.0],["2019-05-24",54.7818,55.1586,54.7132,55.0558,126930.0],["2019-05-28",55.0901,55.1586,54.5077,54.5762,73070.0],["2019-05-29",54.4734,54.6447,53.6512,53.9595,112800.0],["2019-05-30",53.9253,54.028,53.2401,53.4456,126670.0],["2019-05-31",53.1373,53.2743,52.3836,52.7262,160670.0],["2019-06-03",52.9317,54.028,52.8975,53.754,144750.0],["2019-06-04",54.1308,54.3364,53.6512,54.1993,116030.0],["2019-06-05",54.1993,54.5077,53.8567,54.0623,83130.0],["2019-06-06",54.3706,54.7818,53.9595,54.6447,172350.0],["2019-06-07",54.6447,54.7817,54.0965,54.4049,82470.0],["2019-06-10",54.5077,54.816,54.0623,54.7817,89100.0],["2019-06-11",54.9873,55.0216,54.5419,55.0216,108680.0],["2019-06-12",54.9873,55.3299,54.9873,55.0558,88730.0],["2019-06-13",55.1586,55.3299,54.8845,55.2271,96280.0],["2019-06-14",55.1586,55.5355,55.0901,55.4669,86570.0],["2019-06-17",55.604,55.741,55.2271,55.2956,96490.0],["2019-06-18",55.3984,55.9466,55.3984,55.6725,80870.0],["2019-06-19",55.6383,56.529,55.5012,56.4948,106210.0],["2019-06-20",56.7003,56.8374,56.3577,56.6661,152710.0],["2019-06-21",56.4262,56.6661,56.1864,56.2207,172670.0],["2019-06-24",56.392,56.6318,56.1864,56.3577,116920.0],["2019-06-25",56.4605,56.4948,55.8096,55.8438,124130.0],["2019-06-26",55.9466,56.1179,55.5012,55.5012,160380.0],["2019-06-27",55.7479,56.4174,55.5365,56.3822,134650.0],["2019-06-28",56.4174,57.0517,56.3822,56.8051,215300.0],["2019-07-01",56.9108,57.2279,56.6641,56.8051,146230.0],["2019-07-02",56.8755,56.946,56.3117,56.5936,76430.0],["2019-07-03",56.7346,57.2632,56.5936,57.1574,50450.0],["2019-07-05",56.9812,57.3689,56.7346,57.3689,98520.0],["2019-07-08",57.3689,57.7918,57.1222,57.3336,112760.0],["2019-07-09",57.2279,57.2984,56.805,57.1927,155130.0],["2019-07-10",57.4746,57.6508,56.946,57.4394,90600.0],["2019-07-11",57.4746,57.8975,57.3336,57.7917,117570.0],["2019-07-12",57.8974,57.9679,57.6508,57.7565,74000.0],["2019-07-15",57.7917,57.8975,57.6508,57.7917,75520.0],["2019-07-16",57.7565,57.9679,57.5098,57.9327,64560.0],["2019-07-17",57.8974,58.0384,57.6155,57.9679,65780.0],["2019-07-18",57.8622,58.1089,57.6156,58.0032,72390.0],["2019-07-19",57.9679,58.2851,57.827,57.827,77270.0],["2019-07-22",57.8974,58.2146,57.7917,58.1441,61070.0],["2019-07-23",58.1441,58.3908,58.0032,58.2851,68000.0],["2019-07-24",58.2499,58.4965,57.9327,58.3908,76940.0],["2019-07-25",58.4965,58.6375,57.8622,58.0032,57590.0],["2019-07-26",58.2851,58.3203,58.0032,58.1441,74980.0],["2019-07-29",58.1441,58.5317,58.0032,58.0384,88920.0],["2019-07-30",57.8975,58.3556,57.7917,58.3203,66660.0],["2019-07-31",58.3556,58.708,57.8622,58.0737,100040.0],["2019-08-01",58.0736,58.426,57.7917,57.8622,75290.0],["2019-08-02",57.7917,57.9679,57.3336,57.686,97060.0],["2019-08-05",57.3689,57.7213,56.1355,56.4527,126790.0],["2019-08-06",56.6641,57.1574,56.5231,57.087,153720.0],["2019-08-07",56.6641,57.6508,56.1708,57.5098,161240.0],["2019-08-08",56.8755,58.7432,56.2412,58.567,177020.0],["2019-08-09",58.426,58.6022,58.0384,58.4613,77570.0],["2019-08-12",58.1794,58.3203,57.827,58.0384,54610.0],["2019-08-13",57.8975,58.2499,57.5098,57.6508,108200.0],["2019-08-14",55.8184,56.1003,55.2545,55.3955,1740080.0],["2019-08-15",55.3955,55.9241,54.7612,54.9726,465070.0],["2019-08-16",55.2545,55.8888,55.1841,55.6774,342190.0],["2019-08-19",56.0298,56.0298,54.7612,55.6422,152480.0],["2019-08-20",55.8536,55.9593,55.4307,55.5012,203440.0],["2019-08-21",55.6422,55.7127,54.9726,54.9726,114980.0],["2019-08-22",55.0079,55.4307,54.7612,55.2898,162790.0],["2019-08-23",55.2193,55.4307,53.9859,54.0917,221440.0],["2019-08-26",54.8317,55.0431,54.6202,54.9726,130940.0],["2019-08-27",54.9726,55.0431,53.5983,53.9155,182470.0],["2019-08-28",53.7745,53.8802,53.3869,53.6335,98790.0],["2019-08-29",53.9155,53.9155,52.8583,53.2107,121520.0],["2019-08-30",53.2459,53.4221,52.8583,52.964,158490.0],["2019-09-03",52.8583,52.964,52.1888,52.6116,151040.0],["2019-09-04",52.6821,53.0697,52.5412,52.7173,111770.0],["2019-09-05",52.8935,53.3164,52.7173,52.8583,113590.0],["2019-09-06",52.8231,53.105,52.5764,52.8231,113560.0],["2019-09-09",52.8936,53.4926,52.8583,53.3164,105730.0],["2019-09-10",53.2812,54.0917,53.2812,53.7393,217020.0],["2019-09-11",53.8802,54.1621,53.8098,53.9507,125750.0],["2019-09-12",54.0917,54.2326,53.4926,53.4926,98550.0],["2019-09-13",53.5631,54.2326,53.5631,53.9507,116370.0],["2019-09-16",53.9507,54.1269,53.6688,53.845,97100.0],["2019-09-17",54.0564,54.0917,53.5983,54.0564,87400.0],["2019-09-18",54.1621,54.5145,54.0212,54.2326,122740.0],["2019-09-19",54.5145,55.1488,54.4793,54.7612,111870.0],["2019-09-20",54.9022,55.3603,54.8317,55.2898,328680.0],["2019-09-23",55.2545,55.7126,55.1136,55.4307,97400.0],["2019-09-24",55.6069,55.9593,55.1488,55.1841,104930.0],["2019-09-25",55.1841,55.9241,55.1488,55.7127,112280.0],["2019-09-26",55.8577,56.1842,55.6038,55.9303,142270.0],["2019-09-27",56.0391,56.1116,55.3499,55.495,82520.0],["2019-09-30",55.3862,55.7852,55.0235,55.5313,116080.0],["2019-10-01",55.4587,55.7852,54.6608,54.8784,140840.0],["2019-10-02",54.7696,54.8059,54.0079,54.4432,83200.0],["2019-10-03",54.4069,54.7696,54.0804,54.7333,104320.0],["2019-10-04",54.7696,54.9147,54.4069,54.9147,72640.0],["2019-10-07",54.951,55.6401,54.8784,55.3862,76500.0],["2019-10-08",55.1686,55.495,54.8059,55.0235,97750.0],["2019-10-09",55.1323,55.3499,54.9147,55.1323,53270.0],["2019-10-10",55.2411,55.8577,55.0598,55.7852,307720.0],["2019-10-11",55.894,56.5106,55.8577,56.3293,133290.0],["2019-10-14",56.3293,56.3293,55.8215,56.1479,55850.0],["2019-10-15",56.3293,56.7282,56.1116,56.1842,54660.0],["2019-10-16",56.0754,56.293,55.9303,56.1479,45900.0],["2019-10-17",56.1479,56.2567,56.0028,56.2567,75400.0],["2019-10-18",56.0754,56.5832,56.0391,56.4744,63280.0],["2019-10-21",56.5832,56.9096,56.4744,56.6557,82900.0],["2019-10-22",56.5832,56.8008,56.293,56.692,96230.0],["2019-10-23",56.692,57.1998,56.692,57.1272,64320.0],["2019-10-24",57.1998,57.1998,56.5469,56.6194,63770.0],["2019-10-25",56.5832,56.8733,56.4743,56.5106,50680.0],["2019-10-28",56.9096,56.9096,56.5106,56.5831,59890.0],["2019-10-29",56.3655,57.1998,56.293,57.1272,96880.0],["2019-10-30",57.0547,57.0547,56.4381,56.5831,60930.0],["2019-10-31",56.5469,57.1272,56.4743,57.0909,113670.0],["2019-11-01",57.1272,57.4537,56.9821,57.3811,94060.0],["2019-11-04",57.4899,57.5987,57.1272,57.1998,74190.0],["2019-11-05",57.236,57.4537,56.9096,56.9096,76150.0],["2019-11-06",56.9096,57.0184,56.6194,56.837,80220.0],["2019-11-07",56.8371,57.1998,56.6557,57.0547,85400.0],["2019-11-08",57.236,59.0859,57.1635,58.832,179520.0],["2019-11-11",59.0496,59.0496,58.6869,58.7957,117760.0],["2019-11-12",58.9045,58.9045,58.433,58.4693,142370.0],["2019-11-13",58.3242,58.5418,58.2154,58.3967,80070.0],["2019-11-14",58.2516,58.6869,57.635,57.8164,127010.0],["2019-11-15",57.8889,57.9977,57.6713,57.8526,110570.0],["2019-11-18",57.8889,58.7594,57.8527,58.5418,163180.0],["2019-11-19",58.7594,58.7594,58.5055,58.5418,235300.0],["2019-11-20",58.4693,58.6144,58.1428,58.3967,101820.0],["2019-11-21",58.6869,58.6869,58.0703,58.1428,108700.0],["2019-11-22",58.2879,58.6144,58.1428,58.3967,60200.0],["2019-11-25",58.3605,58.6869,58.2879,58.5055,137870.0],["2019-11-26",58.4693,58.7594,58.2879,58.5418,99640.0],["2019-11-27",58.6869,58.7594,58.5418,58.6869,98670.0],["2019-11-29",58.6869,59.0496,58.6506,58.9045,43440.0],["2019-12-02",59.0133,59.3398,58.9045,59.0133,104940.0],["2019-12-03",58.9045,59.3398,58.6869,59.2672,64640.0],["2019-12-04",59.2672,59.4848,59.1221,59.1584,63750.0],["2019-12-05",59.231,59.4849,59.1221,59.3398,90760.0],["2019-12-06",59.4848,59.775,59.3397,59.7387,91960.0],["2019-12-09",59.8476,60.1015,59.7388,59.8476,115120.0],["2019-12-10",59.9201,60.1015,59.7388,59.8476,84620.0],["2019-12-11",59.8476,59.9564,59.4123,59.5574,98080.0],["2019-12-12",59.5211,60.0289,59.5211,59.6662,103630.0],["2019-12-13",59.6299,60.2466,59.5937,60.174,73160.0],["2019-12-16",60.3916,60.6818,60.1377,60.2103,136640.0],["2019-12-17",61.2621,61.8425,60.8632,61.5523,235830.0],["2019-12-18",61.5523,61.77,60.972,61.77,209660.0],["2019-12-19",61.7699,62.3866,61.5886,61.9513,137420.0],["2019-12-20",62.0964,62.6767,61.8425,62.5317,390830.0],["2019-12-23",62.6042,62.7855,62.0601,62.2415,150190.0],["2019-12-24",62.2777,62.8581,62.1689,62.6042,82560.0],["2019-12-26",62.6415,62.7536,62.3801,62.6789,127770.0],["2019-12-27",62.7162,62.9404,62.4174,62.7162,92230.0],["2019-12-30",62.7162,62.8656,62.0812,62.2306,108010.0],["2019-12-31",62.2307,62.5295,62.0065,62.1933,114970.0],["2020-01-02",62.1559,62.8657,61.9318,62.7909,126200.0],["2020-01-03",62.3801,63.3513,62.2307,63.0898,169250.0],["2020-01-06",63.0524,64.0983,62.9777,63.5754,231010.0],["2020-01-07",63.5754,63.9489,63.2018,63.5007,158880.0],["2020-01-08",63.5007,63.538,62.6042,62.6042,210030.0],["2020-01-09",62.7162,63.3139,62.7162,63.0151,150320.0],["2020-01-10",63.0151,63.538,63.0151,63.3886,121040.0],["2020-01-13",63.5007,63.7995,63.4633,63.7621,155710.0],["2020-01-14",63.7621,63.9116,63.0898,63.3139,195010.0],["2020-01-15",63.3513,63.6501,63.2765,63.3513,136250.0],["2020-01-16",63.6501,63.9116,63.5007,63.8368,173970.0],["2020-01-17",63.9115,64.4718,63.8742,64.173,149640.0],["2020-01-21",64.173,64.6213,63.9115,64.4718,203740.0],["2020-01-22",64.696,64.9574,64.6213,64.696,105750.0],["2020-01-23",64.6213,65.0322,64.6213,64.9948,111010.0],["2020-01-24",65.0695,65.6671,64.808,64.8454,162580.0],["2020-01-27",64.5092,65.0695,64.3598,64.696,154930.0],["2020-01-28",64.8454,65.331,64.6213,65.0695,115690.0],["2020-01-29",65.1442,65.7419,65.0322,65.4057,201330.0],["2020-01-30",65.1816,65.5551,65.1816,65.443,76330.0],["2020-01-31",65.331,65.966,65.1816,65.331,153680.0],["2020-02-03",65.331,65.7792,65.1069,65.2936,217810.0],["2020-02-04",63.9863,64.8827,63.9116,64.5092,2797320.0],["2020-02-05",64.7333,65.443,64.6213,65.1442,379900.0],["2020-02-06",65.331,66.4889,65.1816,66.0407,531760.0],["2020-02-07",66.078,66.5263,65.5925,66.5263,332380.0],["2020-02-10",66.4889,66.7878,66.1901,66.4142,268570.0],["2020-02-11",66.4889,66.713,65.7792,65.9286,159150.0],["2020-02-12",66.1901,66.5263,65.9286,66.078,146670.0],["2020-02-13",66.1528,66.7504,66.1528,66.6757,166040.0],["2020-02-14",66.7131,67.3854,66.6383,67.1986,253770.0],["2020-02-18",67.1986,67.871,67.1986,67.8337,179650.0],["2020-02-19",67.9831,68.2819,67.5722,67.7216,351780.0],["2020-02-20",67.7963,68.3566,67.3481,68.2072,287280.0],["2020-02-21",68.2819,68.2819,67.236,68.0951,213620.0],["2020-02-24",67.3481,67.6842,66.6757,67.3107,301480.0],["2020-02-25",67.4601,67.7216,65.2563,65.966,347760.0],["2020-02-26",66.078,66.7878,65.4057,65.5551,324700.0],["2020-02-27",64.8454,64.9948,61.8945,62.0439,374750.0],["2020-02-28",60.5124,60.8112,58.8315,60.0641,729850.0],["2020-03-02",60.998,64.1357,60.5124,63.9489,436120.0],["2020-03-03",64.2104,65.2936,62.4174,63.6127,385410.0],["2020-03-04",64.8827,65.6298,64.2477,65.6298,208830.0],["2020-03-05",64.3598,64.5839,62.9404,63.6874,224160.0],["2020-03-06",61.7077,62.6415,60.0268,62.268,271120.0],["2020-03-09",58.7568,58.9436,55.8432,56.4035,409740.0],["2020-03-10",59.9147,59.9147,56.3288,58.1591,285750.0],["2020-03-11",56.7024,57.4121,52.5188,53.3779,415110.0],["2020-03-12",47.9617,48.6714,38.6607,41.3128,350440.0],["2020-03-13",45.6458,46.0193,39.9307,42.9563,400670.0],["2020-03-16",39.221,44.6746,36.4195,36.4195,501710.0],["2020-03-17",38.1378,38.1378,30.1441,31.4889,705250.0],["2020-03-18",28.8741,29.6212,10.2722,20.3202,1011890.0],["2020-03-19",20.3202,20.8432,15.1655,19.7973,976390.0],["2020-03-20",20.4696,24.7279,20.4696,20.7684,837170.0],["2020-03-23",20.8058,21.8517,18.3031,19.9093,554990.0],["2020-03-24",13.8207,13.8581,9.3383,9.413,1849280.0],["2020-03-25",11.2807,11.8784,9.1516,11.0192,1872060.0],["2020-03-26",13.8954,20.2455,13.0737,18.3778,2845680.0],["2020-03-27",19.9093,20.3576,16.7716,17.5187,1550260.0],["2020-03-30",15.8752,15.9125,12.1398,13.634,1040620.0],["2020-03-31",14.0449,14.1569,12.0651,12.7375,762190.0],["2020-04-01",11.4675,11.7663,10.2722,10.4963,719470.0],["2020-04-02",10.571,11.1313,9.3383,9.5998,545970.0],["2020-04-03",10.1228,10.1228,6.7983,7.2839,1847020.0],["2020-04-06",8.031,9.7866,7.9189,8.5539,1200670.0],["2020-04-07",9.413,13.4098,9.413,11.7289,2418580.0],["2020-04-08",14.6425,15.6884,13.1484,15.2402,2166750.0],["2020-04-09",17.2946,20.9552,14.7172,16.5102,2871080.0],["2020-04-13",17.1825,17.1825,13.6713,15.6137,1370990.0],["2020-04-14",16.4355,16.6222,14.7546,15.3522,1013980.0],["2020-04-15",14.1943,14.4557,12.9243,13.7087,1076250.0],["2020-04-16",13.634,13.634,11.841,11.9904,1182720.0],["2020-04-17",13.111,14.4184,12.2519,13.7834,1617540.0],["2020-04-20",10.0107,11.3181,9.7119,10.8325,3546830.0],["2020-04-21",10.7204,11.5048,10.5336,10.7951,1116970.0],["2020-04-22",11.3554,11.3554,9.9733,10.571,1180680.0],["2020-04-23",10.6083,10.9072,10.2348,10.2722,868400.0],["2020-04-24",10.3842,10.4589,9.3383,9.936,982360.0],["2020-04-27",10.1975,10.9072,9.6745,10.5336,1195810.0],["2020-04-28",11.5795,12.2519,10.9072,11.6542,1817760.0],["2020-04-29",12.2145,13.3725,11.8037,12.4387,2429540.0],["2020-04-30",12.2892,12.2892,11.0939,11.3554,1684720.0],["2020-05-01",10.9445,11.2807,10.4963,10.6457,975100.0],["2020-05-04",10.4589,10.6457,9.5625,10.4963,905830.0],["2020-05-05",11.0939,11.7289,10.4589,10.4963,949480.0],["2020-05-06",10.6831,11.0939,9.9733,9.9733,967680.0],["2020-05-07",10.2348,10.4963,9.7866,10.048,852250.0],["2020-05-08",10.048,10.3842,9.8986,10.2722,822480.0],["2020-05-11",10.1601,10.1601,9.6745,9.7492,1086480.0],["2020-05-12",10.9445,11.1313,9.9733,10.048,1901660.0],["2020-05-13",10.048,10.1228,9.1516,9.6372,1574420.0],["2020-05-14",9.3383,10.0854,8.9648,10.0107,1469360.0],["2020-05-15",9.8613,10.4216,9.6372,10.0107,1050670.0],["2020-05-18",10.571,11.2807,10.2348,11.206,1935700.0],["2020-05-19",11.7663,12.5881,11.0566,11.841,2116460.0],["2020-05-20",11.044,11.4994,10.6265,10.8922,2041490.0],["2020-05-21",10.8163,10.9302,10.247,10.5886,1369710.0],["2020-05-22",10.4368,10.6265,10.247,10.5127,797610.0],["2020-05-26",11.044,11.1958,10.7025,10.9302,1323110.0],["2020-05-27",11.1958,11.3097,10.4747,11.2338,1863970.0],["2020-05-28",11.3097,11.3476,10.7024,10.7404,1142350.0],["2020-05-29",10.6265,10.8163,10.4747,10.5127,1039770.0],["2020-06-01",10.4747,11.082,10.247,10.9302,999580.0],["2020-06-02",11.082,11.1199,10.5127,10.5127,955200.0],["2020-06-03",10.8543,11.4235,10.6265,11.044,1434650.0],["2020-06-04",11.1958,14.0422,11.082,13.5868,3626130.0],["2020-06-05",18.8621,19.1278,15.6362,16.0537,5379420.0],["2020-06-08",19.6591,31.8796,18.4446,26.1868,13354980.0],["2020-06-09",24.479,27.9706,20.6838,21.3669,6362370.0],["2020-06-10",21.7465,22.9609,16.8507,20.494,5797800.0],["2020-06-11",16.8507,18.7862,15.9778,16.3573,3377900.0],["2020-06-12",18.9001,19.5453,16.6989,18.3308,2798930.0],["2020-06-15",16.8886,19.8109,16.7368,18.6724,2861940.0],["2020-06-16",20.7218,20.9874,17.9513,18.976,2857670.0],["2020-06-17",18.7862,18.938,17.8754,18.0272,1528510.0],["2020-06-18",16.585,17.7236,16.4332,16.9266,1838840.0],["2020-06-19",17.3061,17.4199,15.826,16.4711,2888670.0],["2020-06-22",15.7121,17.0784,15.3705,17.0025,1889700.0],["2020-06-23",16.5091,16.623,15.4844,15.8639,2008380.0],["2020-06-24",14.9151,14.991,13.7006,14.4976,2304640.0],["2020-06-25",13.3211,15.2187,13.2452,14.8392,1225370.0],["2020-06-26",14.3079,14.7254,13.5868,13.9284,1182120.0],["2020-06-29",13.4729,14.7633,13.2073,13.5488,1483070.0],["2020-06-30",13.5488,14.3079,13.2452,14.194,1425390.0],["2020-07-01",13.8525,14.8013,13.7386,14.1561,1558910.0],["2020-07-02",14.385,14.5376,13.3548,13.3548,1276010.0],["2020-07-06",13.5074,13.6219,12.3246,12.8206,1850220.0],["2020-07-07",12.2864,12.5917,11.9048,11.943,1146290.0],["2020-07-08",11.7904,12.6298,11.6759,12.4009,1102540.0],["2020-07-09",12.668,12.7061,11.7141,11.9812,937850.0],["2020-07-10",11.6759,12.8206,11.5233,12.6298,1061280.0],["2020-07-13",12.439,12.7824,12.0193,12.2101,831920.0],["2020-07-14",11.9048,12.5917,11.8285,12.2482,610820.0],["2020-07-15",12.7061,13.9271,12.4772,13.889,1447700.0],["2020-07-16",13.2785,14.3087,13.1259,13.2785,1147610.0],["2020-07-17",13.2022,13.4311,12.6298,12.7061,895320.0],["2020-07-20",12.4009,12.7824,12.2482,12.4772,606400.0],["2020-07-21",12.5153,13.164,12.4772,12.668,665170.0],["2020-07-22",12.5535,13.2785,12.439,12.9351,549530.0],["2020-07-23",12.8206,13.3166,12.7824,13.0877,521170.0],["2020-07-24",12.9732,13.3548,12.5153,12.668,857530.0],["2020-07-27",12.7443,12.7824,12.2864,12.3627,470880.0],["2020-07-28",12.2864,12.9351,12.2482,12.7061,753030.0],["2020-07-29",12.7824,12.9351,12.4009,12.5153,558370.0],["2020-07-30",12.2864,12.4772,12.0956,12.1338,596130.0],["2020-07-31",12.1338,12.2482,11.4851,11.7141,869260.0],["2020-08-03",11.5996,12.0193,11.1417,11.9048,915340.0],["2020-08-04",11.6759,11.9048,11.447,11.4851,644830.0],["2020-08-05",11.5996,12.1338,11.5233,12.0575,757710.0],["2020-08-06",11.943,12.1338,11.6377,11.8285,693550.0],["2020-08-07",11.4851,12.5917,11.3325,12.5153,1194270.0],["2020-08-10",12.439,12.8206,12.1719,12.5535,1185010.0],["2020-08-11",13.0495,13.6982,12.439,12.5153,1225770.0],["2020-08-12",12.668,12.7824,11.8667,12.1719,783810.0],["2020-08-13",12.0193,12.8206,11.8667,12.0575,630400.0],["2020-08-14",12.0193,12.4772,11.8667,12.3627,388100.0],["2020-08-17",12.2864,12.4009,11.8285,11.943,507390.0],["2020-08-18",11.9048,12.0193,11.6377,11.6377,497780.0],["2020-08-19",11.6377,12.0193,11.5996,11.7522,526790.0],["2020-08-20",11.6759,11.7904,11.447,11.447,528540.0],["2020-08-21",11.447,11.5614,11.1799,11.1799,686670.0],["2020-08-24",11.2562,12.0575,10.9891,11.943,871590.0],["2020-08-25",12.0193,12.1338,11.447,11.6759,593180.0],["2020-08-26",11.6377,11.7904,11.2943,11.4088,485540.0],["2020-08-27",11.3706,11.9048,11.3325,11.6759,541690.0],["2020-08-28",11.6377,11.8285,11.5233,11.7141,381150.0],["2020-08-31",11.5996,11.6759,11.3325,11.447,653190.0],["2020-09-01",11.3325,11.5614,11.1417,11.1799,658530.0],["2020-09-02",11.1417,11.218,10.5312,10.9891,780630.0],["2020-09-03",10.9891,11.3325,10.6838,10.7601,845740.0],["2020-09-04",10.8746,11.0272,10.493,10.9891,734760.0],["2020-09-08",10.7601,11.3325,10.5312,10.9509,615090.0],["2020-09-09",10.8365,10.9128,10.6457,10.7601,416200.0],["2020-09-10",10.722,10.8365,10.493,10.5312,610480.0],["2020-09-11",10.5694,10.6075,10.1496,10.3404,584160.0],["2020-09-14",10.3404,10.8365,10.3023,10.7601,513870.0],["2020-09-15",10.8746,11.0654,10.7601,10.8746,332780.0],["2020-09-16",10.9509,11.4088,10.6838,11.1417,597590.0],["2020-09-17",11.0272,11.2943,10.9509,11.1417,335600.0],["2020-09-18",11.0654,11.1417,10.7601,10.8746,1600430.0],["2020-09-21",10.6457,10.722,10.3786,10.4549,658700.0],["2020-09-22",10.5312,10.7601,10.3786,10.493,342260.0],["2020-09-23",10.493,10.722,9.9207,9.9207,447750.0],["2020-09-24",9.8825,10.4549,9.6536,10.3023,798660.0],["2020-09-25",10.2641,10.7601,10.1878,10.722,388250.0],["2020-09-28",10.8746,11.3325,10.6838,10.7601,1203010.0],["2020-09-29",10.9128,10.9509,10.3023,10.493,435830.0],["2020-09-30",10.4549,10.5694,10.3023,10.3404,555120.0],["2020-10-01",10.6075,10.6457,10.3023,10.5694,339680.0],["2020-10-02",10.1878,11.0654,10.1115,11.0272,423660.0],["2020-10-05",11.0654,11.1799,10.7601,10.9891,387430.0],["2020-10-06",10.8746,11.1417,10.6838,10.6838,606180.0],["2020-10-07",10.722,10.8746,10.5312,10.6838,436400.0],["2020-10-08",10.8392,11.2666,10.7227,11.0723,411230.0],["2020-10-09",11.1112,11.1889,10.8781,11.0335,256450.0],["2020-10-12",10.9946,11.0335,10.7615,10.9558,304130.0],["2020-10-13",10.8004,10.9946,10.7615,10.8781,182160.0],["2020-10-14",10.8781,11.1112,10.8392,10.8392,253460.0],["2020-10-15",10.6838,10.8781,10.6838,10.8392,259820.0],["2020-10-16",10.7615,10.9169,10.7227,10.7615,208810.0],["2020-10-19",10.8781,10.8781,10.645,10.6838,302450.0],["2020-10-20",10.8004,10.9169,10.6061,10.8392,297730.0],["2020-10-21",10.8781,10.8781,10.4896,10.6061,311780.0],["2020-10-22",10.5673,10.7227,10.4896,10.645,209060.0],["2020-10-23",10.6061,11.0723,10.6061,10.8781,551190.0],["2020-10-26",10.8004,10.8392,10.5673,10.7227,376460.0],["2020-10-27",10.7227,10.9946,10.6061,10.645,289620.0],["2020-10-28",10.5284,10.645,10.3342,10.4896,521680.0],["2020-10-29",10.4896,10.7227,10.1788,10.7227,417020.0],["2020-10-30",10.6061,10.645,10.4119,10.4896,316810.0],["2020-11-02",10.645,10.7227,10.4896,10.645,300710.0],["2020-11-03",10.6838,10.9169,10.645,10.8781,258760.0],["2020-11-04",10.8392,11.0335,10.5284,10.7615,234680.0],["2020-11-05",10.8004,11.3831,10.645,11.0723,549010.0],["2020-11-06",11.0723,11.1889,10.9169,11.15,431220.0],["2020-11-09",12.0047,12.3932,11.422,12.0436,1713950.0],["2020-11-10",12.2767,12.8206,11.9659,12.6263,1372870.0],["2020-11-11",12.8206,12.8206,11.927,12.1601,743520.0],["2020-11-12",11.8493,12.0824,11.4997,11.927,776470.0],["2020-11-13",11.927,12.5875,11.8493,12.4709,593450.0],["2020-11-16",12.8594,13.0925,12.5486,12.8206,987470.0],["2020-11-17",12.6263,13.4422,12.5875,13.0537,1225970.0],["2020-11-18",13.2091,13.4422,12.5486,12.5486,1557370.0],["2020-11-19",12.704,12.8206,12.0824,12.5098,700190.0],["2020-11-20",12.5098,12.9371,12.4321,12.8206,563590.0],["2020-11-23",13.0148,13.2091,12.8206,12.976,1541680.0],["2020-11-24",13.2868,13.9473,13.2091,13.5588,2829910.0],["2020-11-25",13.8696,13.8696,13.0925,13.4034,893130.0],["2020-11-27",13.6364,13.6364,13.2091,13.481,524450.0],["2020-11-30",13.4033,13.5588,12.7817,12.8983,965960.0],["2020-12-01",13.1314,13.6753,12.8594,12.8983,989560.0],["2020-12-02",12.976,13.6753,12.8594,13.5588,933060.0],["2020-12-03",13.7142,13.8307,13.3256,13.4422,939630.0],["2020-12-04",13.5588,13.753,13.4033,13.5588,974580.0],["2020-12-07",13.5976,13.6365,13.0148,13.2091,777450.0],["2020-12-08",13.1314,13.4422,13.0925,13.2868,1068390.0],["2020-12-09",13.481,13.5199,12.6652,13.1314,991630.0],["2020-12-10",12.8206,13.0537,12.7817,12.8983,512500.0],["2020-12-11",12.8983,13.0537,12.5486,12.7429,645400.0],["2020-12-14",12.8206,12.976,12.5486,12.5875,608380.0],["2020-12-15",12.704,13.1702,12.6263,13.0925,486610.0],["2020-12-16",13.1703,13.2091,12.7817,12.7817,431500.0],["2020-12-17",12.8206,13.0148,12.6263,13.0148,444770.0],["2020-12-18",12.9371,13.0537,12.5486,12.5875,991300.0],["2020-12-21",12.4321,12.5486,12.2378,12.5098,647790.0],["2020-12-22",12.4321,12.5486,12.3155,12.4709,602310.0],["2020-12-23",12.3932,13.5199,12.3932,13.2091,1214380.0],["2020-12-24",13.1703,13.2091,12.6652,12.976,360760.0],["2020-12-28",13.0537,13.3645,12.8983,13.0148,698940.0],["2020-12-29",13.3257,13.3257,12.8206,13.0537,708060.0],["2020-12-30",13.0537,13.248,12.8206,13.0537,558080.0],["2020-12-31",13.0148,13.2479,12.9371,13.1314,513340.0],["2021-01-04",13.2868,13.2868,12.5098,12.8206,909920.0],["2021-01-05",12.7817,13.248,12.7429,12.9371,614290.0],["2021-01-06",13.0925,13.481,13.0148,13.1314,922400.0],["2021-01-07",13.3256,13.4811,13.1314,13.4034,611310.0],["2021-01-08",13.4422,13.4422,13.0148,13.4422,623200.0],["2021-01-11",13.2831,13.5615,13.1638,13.3229,559170.0],["2021-01-12",13.3229,13.3627,13.0445,13.2434,516900.0],["2021-01-13",13.2434,13.2434,12.8059,13.0047,585410.0],["2021-01-14",13.0843,13.4024,13.0047,13.3627,539370.0],["2021-01-15",13.2434,13.5217,13.0843,13.124,473390.0],["2021-01-19",13.2831,13.3229,13.0047,13.124,475110.0],["2021-01-20",13.124,13.6808,13.0047,13.6808,695880.0],["2021-01-21",13.6411,14.5955,13.482,14.1581,1357920.0],["2021-01-22",14.0785,14.2376,13.6808,14.1581,665910.0],["2021-01-25",14.2774,15.4705,13.9592,15.033,1712480.0],["2021-01-26",15.4307,17.101,14.9932,16.6636,3249300.0],["2021-01-27",17.6578,18.2941,16.1863,16.8226,2529620.0],["2021-01-28",16.6238,16.7829,15.0728,15.6693,1809380.0],["2021-01-29",15.7091,16.3852,15.4705,16.067,789970.0],["2021-02-01",16.067,16.1465,15.3909,15.9477,684520.0],["2021-02-02",15.5898,15.7091,15.1125,15.2716,2151420.0],["2021-02-03",15.3114,15.55,14.8739,14.8739,1126260.0],["2021-02-04",14.9535,15.3114,14.8739,15.1125,837990.0],["2021-02-05",15.2318,15.6693,15.1921,15.3114,640850.0],["2021-02-08",15.4705,15.5898,15.2318,15.3511,632790.0],["2021-02-09",15.3512,15.3909,15.0728,15.1523,581170.0],["2021-02-10",15.2716,15.5102,15.1125,15.2318,964940.0],["2021-02-11",15.3511,15.5898,14.8341,15.3114,1075530.0],["2021-02-12",15.2318,15.5898,15.0728,15.2318,631830.0],["2021-02-16",15.4307,15.4705,14.9137,14.9535,945980.0],["2021-02-17",15.033,15.0728,14.3967,14.3967,1029000.0],["2021-02-18",14.3569,14.5955,13.9592,14.0785,786500.0],["2021-02-19",14.3171,15.2716,14.2774,14.7148,1319420.0],["2021-02-22",15.0728,15.6693,14.7944,15.4705,1506390.0],["2021-02-23",15.033,15.4705,14.1978,15.1921,1390480.0],["2021-02-24",15.3114,16.5442,15.1125,16.5045,2040100.0],["2021-02-25",16.4249,17.2203,15.1523,15.2716,1593830.0],["2021-02-26",15.4307,16.1068,15.033,15.4705,1064110.0],["2021-03-01",15.8682,16.1863,15.4705,15.5898,721000.0],["2021-03-02",15.55,15.9875,15.4307,15.8682,729280.0],["2021-03-03",15.8682,16.3454,15.7489,15.9079,974840.0],["2021-03-04",15.8284,15.9875,14.8341,15.2716,1302370.0],["2021-03-05",15.5102,15.5102,14.1183,14.9535,1687040.0],["2021-03-08",15.1125,15.4705,14.6751,14.8341,1302070.0],["2021-03-09",15.1125,15.1523,14.7546,14.9535,1126280.0],["2021-03-10",14.9932,15.2318,14.7546,14.9137,1380020.0],["2021-03-11",14.9932,15.3114,14.8739,14.9535,1098760.0],["2021-03-12",14.9535,15.4705,14.8341,15.2716,1937980.0],["2021-03-15",15.55,15.8682,15.3512,15.8682,1054190.0],["2021-03-16",15.8682,15.9079,15.5102,15.7488,795510.0],["2021-03-17",15.7091,16.2261,15.5102,16.1863,959670.0],["2021-03-18",16.067,16.2659,15.3114,15.4705,948700.0],["2021-03-19",15.4705,16.067,15.2318,15.9079,2788200.0],["2021-03-22",15.9079,16.067,15.6295,15.9875,524100.0],["2021-03-23",15.9079,16.0272,15.3512,15.5898,660080.0],["2021-03-24",15.6693,16.3056,15.3909,15.4307,906970.0],["2021-03-25",15.2716,15.8682,14.8341,15.7488,821000.0],["2021-03-26",15.8682,15.9477,15.3909,15.7488,545570.0],["2021-03-29",15.7489,16.2261,15.5898,15.8682,734180.0],["2021-03-30",15.9477,16.4249,15.8284,16.1068,828580.0],["2021-03-31",16.3454,16.5045,15.9477,15.9477,683610.0],["2021-04-01",16.1465,16.2659,15.9477,16.2659,570760.0],["2021-04-05",16.3852,16.5045,16.067,16.1465,587320.0],["2021-04-06",16.1466,16.3454,16.1466,16.2261,515920.0],["2021-04-07",16.2261,16.3056,16.067,16.1465,514320.0],["2021-04-08",16.1465,16.3092,15.9432,16.1059,579110.0],["2021-04-09",16.0245,16.1466,15.9432,15.9839,284700.0],["2021-04-12",15.9432,15.9839,15.6992,15.7805,453480.0],["2021-04-13",15.8619,15.9432,15.4551,15.7805,459490.0],["2021-04-14",15.6992,16.0652,15.6585,15.7398,405480.0],["2021-04-15",15.8618,15.9025,15.4551,15.4551,454200.0],["2021-04-16",15.5365,15.6585,15.3738,15.6585,543850.0],["2021-04-19",15.6585,15.7398,15.2924,15.4145,524360.0],["2021-04-20",15.3738,15.4145,14.7637,15.0891,697710.0],["2021-04-21",15.0484,15.4551,14.9264,15.1704,433870.0],["2021-04-22",15.3331,15.3738,15.0891,15.1298,406550.0],["2021-04-23",15.1298,15.6178,15.1298,15.4958,473060.0],["2021-04-26",15.4551,15.7805,15.4551,15.5365,346680.0],["2021-04-27",15.7805,15.9025,15.5771,15.6585,377010.0],["2021-04-28",15.9025,15.9839,15.6992,15.9025,410800.0],["2021-04-29",15.9432,16.0652,15.6178,15.7805,369980.0],["2021-04-30",15.7398,15.9839,15.5771,15.8618,321880.0],["2021-05-03",15.9432,16.1465,15.8618,15.8618,466950.0],["2021-05-04",15.7805,15.8212,15.3331,15.5771,582110.0],["2021-05-05",15.6585,15.6585,15.3331,15.4551,458090.0],["2021-05-06",15.0891,15.2111,14.5197,14.7637,1655210.0],["2021-05-07",14.601,14.9671,14.601,14.6824,833690.0],["2021-05-10",14.6824,14.8451,14.3977,14.4384,685650.0],["2021-05-11",14.113,14.3977,13.8689,14.2757,780220.0],["2021-05-12",14.235,14.357,13.6656,13.7063,767390.0],["2021-05-13",13.869,14.235,13.7469,14.1537,798070.0],["2021-05-14",14.235,14.4383,14.113,14.3977,554260.0],["2021-05-17",14.3977,14.5197,14.235,14.5197,314300.0],["2021-05-18",14.6417,15.0891,14.5197,14.7637,625640.0],["2021-05-19",14.3977,14.5604,14.2757,14.4384,523110.0],["2021-05-20",14.3977,14.5197,14.2757,14.3977,347250.0],["2021-05-21",14.479,14.479,14.3163,14.357,252290.0],["2021-05-24",14.357,14.4383,14.0723,14.2757,332750.0],["2021-05-25",14.357,14.5197,14.235,14.235,384310.0],["2021-05-26",14.235,14.6824,14.1943,14.5604,545360.0],["2021-05-27",13.9096,14.0316,13.7876,13.8283,2821810.0],["2021-05-28",13.8283,14.0316,13.7876,13.8283,1013880.0],["2021-06-01",13.991,13.991,13.7063,13.7876,1384130.0],["2021-06-02",13.7876,13.9503,13.7469,13.7469,692330.0],["2021-06-03",13.7063,13.8283,13.6249,13.6249,717790.0],["2021-06-04",13.6656,13.7063,13.6249,13.6656,469900.0],["2021-06-07",13.6249,13.9503,13.6249,13.9096,876780.0],["2021-06-08",13.991,14.5197,13.8689,14.3977,1253520.0],["2021-06-09",14.6417,18.4241,14.479,16.9193,15177800.0],["2021-06-10",18.1394,18.7088,17.0413,17.3667,8598810.0],["2021-06-11",17.448,17.7327,16.5126,17.2853,4855030.0],["2021-06-14",17.4887,18.1801,16.7159,17.4887,3688000.0],["2021-06-15",17.082,17.1633,15.9839,16.2279,3602340.0],["2021-06-16",16.1872,16.838,16.1059,16.5939,2193460.0],["2021-06-17",16.7566,17.0006,16.0652,16.3906,1713620.0],["2021-06-18",16.1872,16.3906,15.7805,16.3499,3366840.0],["2021-06-21",16.1465,16.5533,15.6178,16.3906,2134450.0],["2021-06-22",16.3092,16.3499,15.9432,16.2686,959620.0],["2021-06-23",16.2279,16.838,16.1872,16.3906,1500420.0],["2021-06-24",16.6346,17.0006,16.5126,16.7566,1641110.0],["2021-06-25",16.7159,16.96,16.5126,16.5126,1144840.0],["2021-06-28",16.5939,16.7159,16.3092,16.5939,766200.0],["2021-06-29",16.5939,16.5939,15.9025,15.9432,1097550.0],["2021-06-30",15.9839,16.1059,15.6992,15.8618,779490.0],["2021-07-01",15.9432,15.9839,15.6992,15.6992,736260.0],["2021-07-02",15.8657,15.8657,14.8247,15.4077,1560740.0],["2021-07-06",15.2411,15.2411,14.4499,14.6581,1669460.0],["2021-07-07",14.6581,14.783,14.1584,14.3666,958420.0],["2021-07-08",14.0751,14.6165,13.8669,14.3666,886730.0],["2021-07-09",14.5332,14.8663,14.4499,14.8247,531900.0],["2021-07-12",14.6581,14.8247,14.5332,14.5748,429100.0],["2021-07-13",14.4499,14.5332,13.9918,14.1168,648530.0],["2021-07-14",14.2,14.2833,13.8253,13.8669,609030.0],["2021-07-15",13.9085,14.3666,13.6587,14.2833,701510.0],["2021-07-16",14.325,14.3666,13.7836,14.1168,706290.0],["2021-07-19",13.8253,13.9502,13.4088,13.8253,974750.0],["2021-07-20",13.9502,14.6165,13.7836,14.5748,682090.0],["2021-07-21",14.5748,15.0745,14.5748,14.9496,585910.0],["2021-07-22",14.8247,14.8663,14.325,14.3666,524310.0],["2021-07-23",14.4083,14.5332,14.2,14.2417,363020.0],["2021-07-26",14.2417,14.5748,14.2,14.4499,298260.0],["2021-07-27",14.3666,14.3666,14.0751,14.2417,321150.0],["2021-07-28",14.3666,14.5332,14.1168,14.3666,268860.0],["2021-07-29",14.3666,14.783,14.325,14.4915,296110.0],["2021-07-30",14.4915,14.6997,14.2417,14.325,296470.0],["2021-08-02",14.4499,14.6581,14.2,14.2417,316200.0],["2021-08-03",14.325,14.325,13.9085,14.2417,429310.0],["2021-08-04",14.1168,14.2833,13.8253,14.0751,904470.0],["2021-08-05",13.0341,13.4921,12.8675,13.2839,1032720.0],["2021-08-06",13.2423,13.5754,13.159,13.2839,389890.0],["2021-08-09",13.2006,13.2423,12.9924,13.1173,902700.0],["2021-08-10",13.159,13.4921,13.0341,13.2006,545980.0],["2021-08-11",13.2839,13.3256,13.1173,13.1173,265360.0],["2021-08-12",13.2423,13.2423,12.9091,13.0757,478140.0],["2021-08-13",12.9924,13.5338,12.9508,13.2839,759710.0],["2021-08-16",13.159,13.2423,12.9924,12.9924,436170.0],["2021-08-17",12.9924,13.0341,12.8258,12.9091,516190.0],["2021-08-18",12.9091,12.9508,12.6593,12.6593,616710.0],["2021-08-19",12.4927,12.7426,12.3261,12.4927,747360.0],["2021-08-20",12.4927,12.9508,12.4094,12.8675,371220.0],["2021-08-23",12.8258,13.1173,12.8258,13.0341,654940.0],["2021-08-24",13.1173,13.2839,13.0757,13.1173,562290.0],["2021-08-25",13.159,13.2839,12.9924,13.1173,414670.0],["2021-08-26",13.1173,13.2839,12.8675,12.8675,382870.0],["2021-08-27",12.9508,13.2839,12.9091,12.9924,451980.0],["2021-08-30",13.0757,13.1173,12.7842,12.8675,495380.0],["2021-08-31",12.9091,13.2006,12.8675,12.9924,582710.0],["2021-09-01",12.9924,13.1173,12.9508,13.0341,259080.0],["2021-09-02",13.1173,13.1173,12.9508,13.0757,318060.0],["2021-09-03",12.9508,13.1173,12.7009,12.8675,602740.0],["2021-09-07",12.8675,13.0341,12.7842,12.8258,415420.0],["2021-09-08",12.7842,12.8675,12.6176,12.7426,348190.0],["2021-09-09",12.7426,12.9508,12.6593,12.7426,422930.0],["2021-09-10",12.8675,12.8675,12.576,12.576,920110.0],["2021-09-13",12.7009,12.9091,12.576,12.9091,377380.0],["2021-09-14",12.9508,12.9508,12.7426,12.8258,229100.0],["2021-09-15",12.7842,12.8675,12.7426,12.8258,293780.0],["2021-09-16",12.7842,12.9091,12.7426,12.8258,189700.0],["2021-09-17",12.7842,13.0757,12.7842,12.9924,1077770.0],["2021-09-20",12.7426,12.9091,12.576,12.7426,380040.0],["2021-09-21",12.7842,12.9091,12.7009,12.9091,238740.0],["2021-09-22",12.9091,13.2423,12.8675,13.1173,277770.0],["2021-09-23",13.2006,13.2423,12.9924,12.9924,224420.0],["2021-09-24",12.9924,13.1173,12.9091,12.9924,209010.0],["2021-09-27",13.2006,13.3672,13.0757,13.2423,449550.0],["2021-09-28",13.2839,13.3256,12.9508,12.9924,377950.0],["2021-09-29",13.2006,13.2006,12.9508,13.0757,279080.0],["2021-09-30",13.0757,13.2006,12.9924,13.1173,233000.0],["2021-10-01",13.1173,13.4921,13.1173,13.4921,407370.0],["2021-10-04",13.4921,13.7003,13.4088,13.4505,339790.0],["2021-10-05",13.4088,13.617,13.2839,13.5754,327300.0],["2021-10-06",13.4088,13.5338,13.3672,13.4921,255650.0],["2021-10-07",13.5338,13.7003,13.4921,13.5754,403060.0],["2021-10-08",13.6182,13.7467,13.5326,13.5754,242910.0],["2021-10-11",13.5754,13.7467,13.5754,13.7039,229600.0],["2021-10-12",13.7467,13.8752,13.5326,13.8752,358890.0],["2021-10-13",13.8324,13.918,13.7039,13.918,331880.0],["2021-10-14",13.8752,14.0037,13.7895,13.9608,244160.0],["2021-10-15",14.0465,14.175,13.8324,13.8324,402720.0],["2021-10-18",13.7895,13.9608,13.7039,13.8324,316970.0],["2021-10-19",13.8324,13.8324,13.7039,13.7039,196480.0],["2021-10-20",13.7467,13.8323,13.5754,13.5754,376230.0],["2021-10-21",13.6611,13.8324,13.4898,13.6182,371600.0],["2021-10-22",13.6182,13.6182,13.3185,13.5326,336080.0],["2021-10-25",13.5754,13.6611,13.4898,13.5754,254440.0],["2021-10-26",13.661,13.7467,13.4041,13.4041,400590.0],["2021-10-27",13.4898,13.8752,13.4041,13.5754,560750.0],["2021-10-28",13.6182,13.6611,13.3613,13.5326,336830.0],["2021-10-29",13.4898,13.5754,13.4041,13.4469,374280.0],["2021-11-01",13.4469,13.7039,13.4041,13.7039,646040.0],["2021-11-02",13.6182,13.7467,13.4469,13.7467,435830.0],["2021-11-03",13.7039,14.2178,13.6182,13.918,784320.0],["2021-11-04",14.0037,14.3034,13.8752,14.0037,490740.0],["2021-11-05",14.0893,14.5604,14.0465,14.4319,691500.0],["2021-11-08",14.4747,14.4747,14.0465,14.1321,608410.0],["2021-11-09",14.0893,14.0893,13.8752,14.0037,365520.0],["2021-11-10",13.918,14.0893,13.7467,13.7895,472470.0],["2021-11-11",13.8324,13.8752,13.6611,13.7895,284490.0],["2021-11-12",13.8324,13.8752,13.6611,13.7039,209170.0],["2021-11-15",13.7039,13.7467,13.6182,13.6611,311150.0],["2021-11-16",13.6611,13.6611,13.5326,13.5754,252850.0],["2021-11-17",13.4897,13.5326,13.2756,13.4041,419010.0],["2021-11-18",13.4469,13.4898,13.2328,13.3613,539900.0],["2021-11-19",13.2756,13.4469,13.2328,13.4469,418670.0],["2021-11-22",13.3185,13.3613,13.1043,13.1472,620410.0],["2021-11-23",13.1043,13.2756,13.0615,13.2756,605010.0],["2021-11-24",13.2328,13.4898,13.19,13.3613,283070.0],["2021-11-26",13.1043,13.2756,12.8474,13.19,569170.0],["2021-11-29",13.2756,13.3185,12.8902,13.1472,644700.0],["2021-11-30",13.0615,13.1043,12.6333,12.8474,852430.0],["2021-12-01",12.9759,13.0615,12.5476,12.5476,750270.0],["2021-12-02",12.5904,12.933,12.5476,12.8474,709860.0],["2021-12-03",12.9759,12.9759,12.6333,12.6761,724130.0],["2021-12-06",12.6761,13.3185,12.6333,13.1043,795610.0],["2021-12-07",13.2328,13.3185,13.1472,13.2756,515840.0],["2021-12-08",13.2756,13.4898,13.1043,13.2756,388530.0],["2021-12-09",13.19,13.3613,13.1472,13.3185,401160.0],["2021-12-10",13.3613,13.4469,12.9759,12.9759,494530.0],["2021-12-13",12.9759,13.0187,12.5476,12.7189,670040.0],["2021-12-14",12.6761,12.933,12.4191,12.4191,598400.0],["2021-12-15",12.5476,12.6761,12.2478,12.5476,731220.0],["2021-12-16",12.6333,12.7617,12.3763,12.462,532690.0],["2021-12-17",12.4191,12.5048,11.9909,12.0337,1887500.0],["2021-12-20",11.8196,11.8624,11.2629,11.6055,1022110.0],["2021-12-21",11.7768,12.1622,11.6911,12.1194,510350.0],["2021-12-22",12.0337,12.2907,11.9909,12.2478,327740.0],["2021-12-23",12.0765,12.3763,12.0337,12.2478,352870.0],["2021-12-27",12.2478,12.3335,12.0765,12.205,330860.0],["2021-12-28",12.205,12.3763,12.1622,12.205,499800.0],["2021-12-29",12.2478,12.2907,12.0765,12.2478,343580.0],["2021-12-30",12.2907,12.462,12.205,12.2478,365840.0],["2021-12-31",12.2478,12.3335,11.9052,11.9052,468230.0],["2022-01-03",12.205,12.5476,12.1622,12.5048,500760.0],["2022-01-04",12.5904,12.8474,12.5476,12.7617,398730.0],["2022-01-05",12.7617,12.8474,12.5048,12.5048,457860.0],["2022-01-06",12.8902,12.8902,12.3335,12.5476,465710.0],["2022-01-07",12.6333,12.933,12.5904,12.8046,1040760.0],["2022-01-10",12.8046,12.8929,12.6279,12.7163,645700.0],["2022-01-11",12.7163,12.8046,12.5838,12.8046,295880.0],["2022-01-12",12.7604,12.937,12.5838,12.6279,429690.0],["2022-01-13",12.7163,12.8046,12.363,12.363,785900.0],["2022-01-14",12.4513,12.4513,12.0981,12.4072,499670.0],["2022-01-18",12.2747,12.4513,11.9215,11.9656,444550.0],["2022-01-19",12.0539,12.0981,11.789,11.789,379410.0],["2022-01-20",11.9215,11.9215,11.5241,11.5683,385850.0],["2022-01-21",11.48,11.5241,11.1267,11.1267,688670.0],["2022-01-24",10.8618,11.215,10.4644,11.1709,1001450.0],["2022-01-25",11.1267,11.7449,10.9943,11.5241,687840.0],["2022-01-26",11.5683,11.8332,11.2592,11.3916,437140.0],["2022-01-27",11.5683,11.789,11.1267,11.2592,430100.0],["2022-01-28",11.3916,11.4358,11.0384,11.4358,534640.0],["2022-01-31",11.4358,11.8332,11.4358,11.8332,459640.0],["2022-02-01",11.8773,11.9215,11.48,11.8332,293620.0],["2022-02-02",11.7449,11.8332,11.48,11.6566,373520.0],["2022-02-03",11.5683,11.7007,11.4358,11.4358,710120.0],["2022-02-04",11.5241,11.6124,11.215,11.4358,635760.0],["2022-02-07",11.5683,12.0098,11.48,11.7007,639600.0],["2022-02-08",11.7007,12.1423,11.7007,11.789,1196120.0],["2022-02-09",11.8332,11.9215,11.6566,11.7007,700150.0],["2022-02-10",11.6124,11.8773,11.2592,11.3033,1014980.0],["2022-02-11",11.3475,11.6566,11.1709,11.3033,628700.0],["2022-02-14",11.3033,11.3916,10.8618,10.9943,581010.0],["2022-02-15",11.1709,11.2592,11.0384,11.1709,369310.0],["2022-02-16",11.215,11.3475,11.1267,11.2592,341720.0],["2022-02-17",11.1709,11.2592,10.5969,10.7293,691340.0],["2022-02-18",10.5969,10.8618,10.5086,10.5527,695380.0],["2022-02-22",10.5086,10.5086,9.8021,9.9787,1152890.0],["2022-02-23",10.1553,10.1995,9.6696,9.6696,619510.0],["2022-02-24",9.0515,9.8463,9.0073,9.758,1035940.0],["2022-02-25",9.9346,9.9787,9.493,9.6696,929830.0],["2022-02-28",9.6696,9.7138,9.3606,9.6255,868080.0],["2022-03-01",9.5372,9.6255,9.0957,9.2723,674310.0],["2022-03-02",9.2281,9.493,9.2281,9.4047,523940.0],["2022-03-03",9.4047,9.5372,9.2281,9.4489,446270.0],["2022-03-04",9.3606,9.4047,9.0957,9.3164,501930.0],["2022-03-07",9.2723,9.4047,9.0957,9.2281,702120.0],["2022-03-08",9.184,9.9346,9.184,9.8463,586720.0],["2022-03-09",10.0229,10.1995,9.9787,10.0229,393470.0],["2022-03-10",9.8463,9.9787,9.5813,9.9787,357710.0],["2022-03-11",10.0229,10.067,9.5813,9.6696,292790.0],["2022-03-14",9.758,9.8021,9.4047,9.5813,293460.0],["2022-03-15",9.5813,9.7138,9.5372,9.6255,326660.0],["2022-03-16",9.7138,9.8021,9.5372,9.8021,346050.0],["2022-03-17",9.7138,9.8021,9.5813,9.758,209060.0],["2022-03-18",9.8904,9.8904,9.7138,9.7138,1143010.0],["2022-03-21",9.758,9.8021,9.5372,9.5372,347640.0],["2022-03-22",9.6696,9.8021,9.5813,9.6696,534590.0],["2022-03-23",9.7138,9.7138,9.4047,9.4489,620960.0],["2022-03-24",9.4489,9.6255,9.3606,9.6255,277590.0],["2022-03-25",9.6697,9.9346,9.6697,9.9346,313790.0],["2022-03-28",9.9346,9.9787,9.758,9.8021,574090.0],["2022-03-29",10.0229,10.2878,9.9787,10.2436,475200.0],["2022-03-30",10.1995,10.2437,10.067,10.067,306110.0],["2022-03-31",10.1995,10.2437,10.0229,10.067,326550.0],["2022-04-01",10.1553,10.1995,9.9787,10.1995,307510.0],["2022-04-04",10.2878,10.3761,9.9346,10.2878,529740.0],["2022-04-05",10.4644,10.5969,9.9787,9.9787,698720.0],["2022-04-06",10.0229,10.1112,9.5372,9.5372,1055790.0],["2022-04-07",9.6293,9.7215,9.2147,9.2607,1270620.0],["2022-04-08",9.3068,9.399,9.1225,9.2607,441230.0],["2022-04-11",9.2147,9.3068,9.0765,9.2147,554970.0],["2022-04-12",9.2147,9.3529,8.9843,9.0304,581890.0],["2022-04-13",8.9843,9.2147,8.9843,9.0765,333790.0],["2022-04-14",9.1225,9.2147,8.9382,8.9843,351450.0],["2022-04-18",8.9382,8.9843,8.6618,8.6618,657380.0],["2022-04-19",8.7079,8.7539,8.3854,8.3854,926350.0],["2022-04-20",8.3854,8.7079,8.2932,8.6618,589490.0],["2022-04-21",8.7539,8.8,8.5697,8.5697,453830.0],["2022-04-22",8.5696,8.6157,8.2932,8.3854,299420.0],["2022-04-25",8.2932,8.3854,8.0168,8.3393,609390.0],["2022-04-26",8.2471,8.2932,7.9246,7.9246,417150.0],["2022-04-27",8.0628,8.155,7.9707,8.0168,472520.0],["2022-04-28",8.1089,8.4314,8.0628,8.3854,666670.0],["2022-04-29",8.4314,8.4775,8.0168,8.0168,381710.0],["2022-05-02",8.155,8.2471,7.9707,8.2471,459080.0],["2022-05-03",8.2471,8.5696,8.2471,8.5236,393300.0],["2022-05-04",8.5236,8.6618,8.2932,8.6157,520610.0],["2022-05-05",7.9246,7.9707,7.6482,7.8325,954160.0],["2022-05-06",7.8785,8.0168,7.7403,7.9246,408820.0],["2022-05-09",7.7864,7.8786,7.51,7.6943,935200.0],["2022-05-10",7.8785,8.0168,7.51,7.6021,525060.0],["2022-05-11",7.6021,7.7864,7.51,7.556,540490.0],["2022-05-12",7.4178,7.6482,7.2335,7.6482,657540.0],["2022-05-13",7.8325,8.1089,7.7403,8.0628,480430.0],["2022-05-16",8.1089,8.2932,8.0628,8.1089,487540.0],["2022-05-17",8.2011,8.2471,8.0628,8.2011,625360.0],["2022-05-18",8.155,8.2011,7.9246,8.0168,479100.0],["2022-05-19",8.0168,8.1089,7.8325,7.8785,653990.0],["2022-05-20",8.0628,8.0628,7.6021,7.8785,519690.0],["2022-05-23",7.8325,7.9246,7.3717,7.8785,1693490.0],["2022-05-24",7.7864,8.0168,7.7403,7.9707,931290.0],["2022-05-25",8.0168,8.1089,7.9246,7.9707,479340.0],["2022-05-26",8.1089,8.2011,8.0168,8.1089,1027160.0],["2022-05-27",7.556,8.2011,7.51,8.0168,787610.0],["2022-05-31",8.1089,8.2471,7.9707,8.2011,752310.0],["2022-06-01",8.2011,8.2471,7.9707,8.2011,731820.0],["2022-06-02",8.0628,8.3393,8.0168,8.2471,403970.0],["2022-06-03",8.155,8.2471,8.0168,8.0628,679040.0],["2022-06-06",7.9615,8.1504,7.6758,7.7173,4932100.0],["2022-06-07",7.5975,7.9062,7.3902,7.9062,4378100.0],["2022-06-08",7.8279,7.9016,7.3165,7.3763,5079800.0],["2022-06-09",7.3487,7.4731,7.1322,7.1506,2354200.0],["2022-06-10",7.0999,7.0999,6.6668,6.7866,2424000.0],["2022-06-13",6.5885,6.5885,5.5196,5.5564,2665700.0],["2022-06-14",5.6532,5.6532,5.0174,5.1141,2100600.0],["2022-06-15",5.1648,5.1971,4.8055,4.9483,1788500.0],["2022-06-16",4.8055,4.8055,4.4369,4.4507,1879800.0],["2022-06-17",4.529,5.022,4.4599,5.022,2071000.0],["2022-06-21",5.1049,5.3537,5.0358,5.0773,1371300.0],["2022-06-22",5.022,5.3768,4.9759,5.2984,1438600.0],["2022-06-23",5.3399,5.4597,5.2524,5.4597,1408400.0],["2022-06-24",5.5012,6.1969,5.5012,6.1784,2191300.0],["2022-06-27",6.1784,6.2522,5.9988,6.1462,1468800.0],["2022-06-28",6.4503,6.7497,6.3397,6.5655,1900400.0],["2022-06-29",6.5562,6.6438,6.2936,6.5701,1405600.0],["2022-06-30",6.4733,6.8511,6.4733,6.7636,1470300.0],["2022-07-01",6.7129,7.1229,6.7129,7.0861,1432400.0],["2022-07-05",7.0769,7.2243,6.8649,7.2243,1748400.0],["2022-07-06",7.2796,7.3395,6.9663,7.0677,1355100.0],["2022-07-07",7.1598,7.3118,7.0953,7.2243,1341200.0],["2022-07-08",7.2243,7.2243,6.9017,7.0923,1339900.0],["2022-07-11",7.0435,7.1265,6.8626,6.9359,865200.0],["2022-07-12",6.887,7.151,6.887,7.0826,827400.0],["2022-07-13",6.9408,7.1412,6.8919,7.0972,1126800.0],["2022-07-14",7.0239,7.2096,6.8039,6.887,682000.0],["2022-07-15",6.9604,7.2487,6.8039,7.1999,1187000.0],["2022-07-18",7.2487,7.3025,6.9457,7.1363,983700.0],["2022-07-19",7.2096,7.5322,7.2096,7.498,1395800.0],["2022-07-20",7.4345,7.6984,7.4345,7.6251,1089700.0],["2022-07-21",7.5567,7.7571,7.4052,7.7571,958500.0],["2022-07-22",7.7864,7.8744,7.6642,7.7522,697400.0],["2022-07-25",7.6984,7.8939,7.5958,7.7962,814100.0],["2022-07-26",7.7718,7.8842,7.6593,7.8402,714500.0],["2022-07-27",7.9233,8.1726,7.9086,8.1432,1832300.0],["2022-07-28",8.1628,8.7982,8.1628,8.5049,1517400.0],["2022-07-29",8.5636,8.7396,8.5,8.6516,877200.0],["2022-08-01",8.6125,8.7591,8.4267,8.632,903400.0],["2022-08-02",8.5685,8.6369,8.3192,8.329,812700.0],["2022-08-03",8.4023,8.4854,8.329,8.3632,544300.0],["2022-08-04",8.3534,8.3876,8.0015,8.021,805300.0],["2022-08-05",8.065,8.6956,8.0308,8.5294,2502800.0],["2022-08-08",8.6027,8.7738,8.5343,8.5587,1364900.0],["2022-08-09",8.5343,8.5343,8.3143,8.5196,1049500.0],["2022-08-10",8.6662,8.6662,8.4658,8.4805,706600.0],["2022-08-11",8.5196,8.6565,8.3925,8.3974,868400.0],["2022-08-12",8.4463,8.4756,8.3827,8.3974,688300.0],["2022-08-15",8.3778,8.3876,8.197,8.3485,764700.0],["2022-08-16",8.3436,8.3925,8.2508,8.3485,669500.0],["2022-08-17",8.285,8.285,8.1237,8.197,738000.0],["2022-08-18",8.1726,8.2166,8.1383,8.1579,719900.0],["2022-08-19",8.0797,8.1335,7.977,8.0161,703500.0],["2022-08-22",7.8988,7.8988,7.6789,7.6789,816000.0],["2022-08-23",7.7229,7.8988,7.7229,7.8842,689000.0],["2022-08-24",7.8939,7.9624,7.8304,7.9233,476200.0],["2022-08-25",7.9233,8.1432,7.9233,8.0846,752300.0],["2022-08-26",8.153,8.2214,8.0113,8.0161,760800.0],["2022-08-29",7.9379,8.0113,7.8793,7.9722,645300.0],["2022-08-30",8.0308,8.0504,7.718,7.7473,635500.0],["2022-08-31",7.8109,7.8695,7.6789,7.7669,564700.0],["2022-09-01",7.6789,7.6935,7.4834,7.6935,1023600.0],["2022-09-02",7.7962,7.8988,7.6789,7.7033,552000.0],["2022-09-06",7.7766,7.7766,7.5713,7.6007,688500.0],["2022-09-07",7.586,7.6789,7.4883,7.6544,519900.0],["2022-09-08",7.6105,7.7473,7.5371,7.7033,469000.0],["2022-09-09",7.7718,7.8402,7.7229,7.7522,471500.0],["2022-09-12",7.8206,7.8744,7.7522,7.8109,438100.0],["2022-09-13",7.6251,7.6642,7.5322,7.5518,566600.0],["2022-09-14",7.5274,7.5665,7.3905,7.5225,697800.0],["2022-09-15",7.498,7.5469,7.2194,7.2194,724500.0],["2022-09-16",7.1754,7.3709,7.0044,7.3612,1073800.0],["2022-09-19",7.239,7.3905,7.2145,7.2536,583300.0],["2022-09-20",7.1852,7.2634,7.1314,7.2048,489800.0],["2022-09-21",7.2634,7.2683,7.0728,7.0874,611900.0],["2022-09-22",7.0679,7.0679,6.7746,6.8577,1339200.0],["2022-09-23",6.7209,6.7502,6.4765,6.5889,980300.0],["2022-09-26",6.4911,6.584,5.8361,5.841,1323900.0],["2022-09-27",5.9192,5.9681,5.6504,5.6553,1609400.0],["2022-09-28",5.6846,6.017,5.6015,5.9779,1615300.0],["2022-09-29",5.6455,5.6993,5.1274,5.3767,2437600.0],["2022-09-30",5.4353,5.6309,5.4207,5.4256,1317100.0],["2022-10-03",5.5722,5.6895,5.1812,5.538,1543800.0],["2022-10-04",5.7579,6.193,5.7091,6.1881,2049800.0],["2022-10-05",6.0903,6.1587,5.626,5.8508,2272300.0],["2022-10-06",5.8801,5.9486,5.5331,5.5526,2166800.0],["2022-10-07",5.4645,5.563,5.2468,5.3556,2075200.0],["2022-10-10",5.3556,5.4801,5.112,5.1223,1381100.0],["2022-10-11",5.1275,5.703,4.9772,5.6926,2006600.0],["2022-10-12",5.6304,5.6408,5.2364,5.563,1385700.0],["2022-10-13",5.4334,5.7756,5.3142,5.6719,1411100.0],["2022-10-14",5.7134,5.7756,5.5112,5.5164,771800.0],["2022-10-17",5.646,5.7497,5.5371,5.6408,988000.0],["2022-10-18",5.8067,5.9208,5.5371,5.62,1214700.0],["2022-10-19",5.5164,5.6045,5.449,5.5682,528000.0],["2022-10-20",5.5682,5.62,5.4282,5.4438,539500.0],["2022-10-21",5.4852,5.5993,5.366,5.5578,689000.0],["2022-10-24",5.5941,5.6719,5.4541,5.5423,558400.0],["2022-10-25",5.563,5.8534,5.4127,5.8326,994500.0],["2022-10-26",5.8585,6.0141,5.7756,5.8274,647000.0],["2022-10-27",6.0037,6.0504,5.8793,5.8948,691900.0],["2022-10-28",5.8741,6.1229,5.8534,6.0867,945400.0],["2022-10-31",6.1074,6.1955,6.0296,6.0711,667600.0],["2022-11-01",6.1748,6.2111,5.9881,6.0659,563400.0],["2022-11-02",6.0867,6.1437,5.8326,5.8326,670300.0],["2022-11-03",5.8845,6.0089,5.703,5.9311,963600.0],["2022-11-04",6.0452,6.2007,5.983,6.18,490000.0],["2022-11-07",6.1955,6.237,6.0244,6.1852,588900.0],["2022-11-08",6.1592,6.2785,6.097,6.2318,726100.0],["2022-11-09",6.2111,6.3044,6.1281,6.1955,634400.0],["2022-11-10",6.4807,6.6466,6.377,6.6466,1027200.0],["2022-11-11",6.6725,6.9006,6.5947,6.854,688600.0],["2022-11-14",6.8073,6.9317,6.7192,6.8073,626000.0],["2022-11-15",6.968,7.1028,6.9058,6.9732,590400.0],["2022-11-16",6.9732,6.9732,6.7244,6.8903,414600.0],["2022-11-17",6.7451,6.828,6.6673,6.7555,551300.0],["2022-11-18",6.8799,6.9058,6.6829,6.7347,445000.0],["2022-11-21",6.714,6.8384,6.6673,6.8177,693000.0],["2022-11-22",6.8488,6.8592,6.7658,6.8436,1139700.0],["2022-11-23",6.8177,6.9473,6.7036,6.7969,877300.0],["2022-11-25",6.7918,6.9214,6.7503,6.7918,750700.0],["2022-11-28",6.7451,6.8488,6.6829,6.6881,524200.0],["2022-11-29",6.6932,6.7451,6.6518,6.7244,576900.0],["2022-11-30",6.7244,6.8747,6.657,6.8073,1852900.0],["2022-12-01",6.8177,7.0302,6.8177,6.8695,845600.0],["2022-12-02",6.8021,6.9421,6.6984,6.9317,1107200.0],["2022-12-05",6.8954,6.9369,6.771,6.8436,621800.0],["2022-12-06",6.8436,6.8851,6.574,6.6103,516200.0],["2022-12-07",6.5844,6.7036,6.5636,6.6621,585600.0],["2022-12-08",6.7088,6.7606,6.657,6.657,434000.0],["2022-12-09",6.6155,6.7606,6.5688,6.7451,412800.0],["2022-12-12",6.7555,6.7762,6.6155,6.6932,423500.0],["2022-12-13",6.8488,6.9836,6.657,6.657,939800.0],["2022-12-14",6.657,6.7088,6.5636,6.631,517200.0],["2022-12-15",6.5896,6.6258,6.5014,6.5999,534800.0],["2022-12-16",6.4911,6.6051,6.4392,6.5636,1732400.0],["2022-12-19",6.5533,6.7036,6.5066,6.5533,566000.0],["2022-12-20",6.5118,6.6414,6.3977,6.5947,687000.0],["2022-12-21",6.6673,6.8747,6.6466,6.8021,1154800.0],["2022-12-22",6.7244,6.8851,6.6777,6.8592,607100.0],["2022-12-23",6.8332,6.9058,6.8021,6.8177,486200.0],["2022-12-27",6.8436,6.8643,6.7814,6.8332,465800.0],["2022-12-28",6.8384,6.8851,6.5999,6.6621,874400.0],["2022-12-29",6.6932,6.8125,6.6725,6.7918,644400.0],["2022-12-30",6.714,6.7658,6.5377,6.5999,812400.0],["2023-01-03",6.6777,6.9421,6.6777,6.8229,1116400.0],["2023-01-04",6.968,7.1236,6.9162,7.0199,1184900.0],["2023-01-05",6.9991,7.0302,6.8488,6.9628,1466100.0],["2023-01-06",6.941,6.9901,6.7994,6.9465,1633300.0],["2023-01-09",6.9683,7.1372,6.9519,7.05,904800.0],["2023-01-10",7.0173,7.2353,6.9519,7.2244,812300.0],["2023-01-11",7.2788,7.5131,7.2679,7.4641,1052100.0],["2023-01-12",7.5349,7.6929,7.4695,7.6166,792000.0],["2023-01-13",7.5621,7.6548,7.524,7.6384,425200.0],["2023-01-17",7.6657,7.6929,7.5349,7.5513,498700.0],["2023-01-18",7.6057,7.6602,7.4477,7.6057,865900.0],["2023-01-19",7.5621,7.6275,7.4695,7.6166,468000.0],["2023-01-20",7.6275,7.7692,7.5458,7.7637,509300.0],["2023-01-23",7.7474,7.8128,7.6929,7.7692,575400.0],["2023-01-24",7.7365,7.7746,7.6875,7.7038,331600.0],["2023-01-25",7.6711,7.7419,7.6057,7.6929,452600.0],["2023-01-26",7.7365,7.8346,7.6984,7.8346,491200.0],["2023-01-27",7.7637,8.047,7.7637,8.0252,691600.0],["2023-01-30",8.0035,8.0307,7.8291,7.8618,644000.0],["2023-01-31",7.9326,8.0525,7.9054,8.0035,663000.0],["2023-02-01",8.047,8.3521,8.0035,8.2813,895200.0],["2023-02-02",8.3903,8.4775,8.3467,8.3848,743200.0],["2023-02-03",8.3304,8.3848,8.1669,8.205,906100.0],["2023-02-06",8.1179,8.1778,7.7801,7.8182,739400.0],["2023-02-07",7.7964,7.8945,7.7147,7.7964,577000.0],["2023-02-08",7.8019,7.84,7.6984,7.8019,418900.0],["2023-02-09",7.8999,7.9435,7.4913,7.524,653700.0],["2023-02-10",7.5022,7.5676,7.4368,7.4968,415400.0],["2023-02-13",7.5186,7.5894,7.4913,7.573,281200.0],["2023-02-14",7.5186,7.6003,7.4423,7.5404,376200.0],["2023-02-15",7.5022,7.5513,7.3933,7.524,569300.0],["2023-02-16",7.4096,7.573,7.3333,7.4913,415200.0],["2023-02-17",7.4913,7.4913,7.366,7.4477,499300.0],["2023-02-21",7.3279,7.366,7.1208,7.1481,771500.0],["2023-02-22",7.0773,7.2298,6.9628,7.1372,1574600.0],["2023-02-23",7.2026,7.2734,7.0337,7.1372,796300.0],["2023-02-24",7.0337,7.0555,6.9247,6.9901,1788500.0],["2023-02-27",7.0882,7.0882,6.8048,6.8266,2715200.0],["2023-02-28",6.8157,6.8866,6.8048,6.8266,900100.0],["2023-03-01",6.8103,6.8212,6.6196,6.6523,839300.0],["2023-03-02",6.6359,6.7013,6.5433,6.6904,913000.0],["2023-03-03",6.7449,6.7939,6.6196,6.6577,3292300.0],["2023-03-06",6.7122,6.7449,6.6577,6.7013,1081800.0],["2023-03-07",6.7068,6.7449,6.5706,6.6142,861000.0],["2023-03-08",6.6741,6.6741,6.5379,6.6251,1048100.0],["2023-03-09",6.6305,6.6468,6.2709,6.2764,1119400.0],["2023-03-10",6.2873,6.2927,5.9168,5.9822,1378000.0],["2023-03-13",5.8351,5.9113,5.6934,5.8024,1447900.0],["2023-03-14",5.9822,6.2873,5.9386,6.1511,1569900.0],["2023-03-15",5.9985,6.1184,5.9331,6.0366,1149000.0],["2023-03-16",5.9713,6.1293,5.846,6.102,1001800.0],["2023-03-17",6.0639,6.0693,5.8187,5.8623,1280300.0],["2023-03-20",5.9004,5.9985,5.895,5.944,827500.0],["2023-03-21",6.0584,6.0911,5.9822,6.0149,975900.0],["2023-03-22",5.9931,6.0802,5.8677,5.8732,837200.0],["2023-03-23",5.9331,6.0584,5.6662,5.7097,1044200.0],["2023-03-24",5.6662,5.944,5.6171,5.895,804400.0],["2023-03-27",5.9931,6.1293,5.944,6.1075,1336400.0],["2023-03-28",5.7751,5.8677,5.6934,5.6989,2234800.0],["2023-03-29",5.8133,5.8405,5.7479,5.8242,908600.0],["2023-03-30",5.8677,5.8786,5.7751,5.8623,738300.0],["2023-03-31",5.9277,6.0421,5.8841,6.0421,894500.0],["2023-04-03",6.0421,6.0639,5.8841,5.9495,1288600.0],["2023-04-04",5.9931,6.0584,5.8841,6.0421,1597300.0],["2023-04-05",6.0421,6.2382,6.0312,6.0748,1454100.0],["2023-04-06",6.0804,6.1143,6.007,6.0804,1182600.0],["2023-04-10",6.0578,6.0691,5.6792,5.8713,1372500.0],["2023-04-11",5.9053,5.9279,5.8092,5.8318,1070700.0],["2023-04-12",5.9109,5.9392,5.8148,5.8713,710100.0],["2023-04-13",5.8657,5.9053,5.747,5.86,890100.0],["2023-04-14",5.86,5.8883,5.7188,5.7922,779300.0],["2023-04-17",5.8205,5.9787,5.7753,5.9674,842600.0],["2023-04-18",5.9674,5.99,5.8261,5.86,552900.0],["2023-04-19",5.8148,5.9618,5.7922,5.9279,569900.0],["2023-04-20",5.877,5.9618,5.8487,5.9618,638000.0],["2023-04-21",5.9844,5.9957,5.894,5.9844,418200.0],["2023-04-24",5.9618,6.0013,5.8035,5.9392,586400.0],["2023-04-25",5.8883,5.9222,5.7866,5.7979,551300.0],["2023-04-26",5.8205,5.9109,5.7809,5.8092,561300.0],["2023-04-27",5.86,5.9505,5.8374,5.86,720300.0],["2023-04-28",5.9166,6.0296,5.9053,5.9957,737400.0],["2023-05-01",5.9674,6.007,5.7809,5.7922,734500.0],["2023-05-02",5.7922,5.7922,5.3571,5.5266,1458700.0],["2023-05-03",5.5605,5.7075,5.4984,5.504,967700.0],["2023-05-04",5.4814,5.5492,5.3741,5.5097,926800.0],["2023-05-05",5.6114,5.7301,5.6001,5.6962,677300.0],["2023-05-08",5.7414,5.7922,5.6679,5.764,649100.0],["2023-05-09",5.7131,5.7357,5.651,5.651,751500.0],["2023-05-10",5.7866,6.1708,5.7866,6.1426,1282000.0],["2023-05-11",6.0409,6.0804,6.0013,6.0748,922200.0],["2023-05-12",6.0748,6.0917,5.9787,6.0296,619100.0],["2023-05-15",6.0409,6.1143,6.007,6.103,778500.0],["2023-05-16",6.0578,6.0917,5.9618,5.9731,398400.0],["2023-05-17",6.007,6.0635,5.9618,6.0409,623800.0],["2023-05-18",6.0239,6.1313,6.0013,6.1087,587200.0],["2023-05-19",6.1708,6.1765,5.9505,5.99,624700.0],["2023-05-22",6.0013,6.0239,5.9448,5.9505,552300.0],["2023-05-23",6.0352,6.103,5.8826,5.8883,876900.0],["2023-05-24",5.8713,5.8883,5.6679,5.7188,898500.0],["2023-05-25",5.6792,5.6905,5.4984,5.5549,1447500.0],["2023-05-26",5.5888,5.8148,5.4927,5.8035,946400.0],["2023-05-30",5.8374,6.0917,5.8374,6.0522,939500.0],["2023-05-31",5.9731,6.0578,5.9335,5.99,1167900.0],["2023-06-01",6.0126,6.1369,5.9844,6.0974,1962500.0],["2023-06-02",6.1595,6.1935,6.0691,6.12,3513100.0],["2023-06-05",6.1482,6.1482,5.9392,5.9448,1613100.0],["2023-06-06",5.9335,6.0748,5.9166,6.0578,1310000.0],["2023-06-07",6.12,6.12,5.9505,5.9674,952800.0],["2023-06-08",5.9787,6.0352,5.9222,5.9787,503400.0],["2023-06-09",5.9561,6.0748,5.9561,6.0691,469100.0],["2023-06-12",6.0861,6.2782,6.0635,6.2387,1143900.0],["2023-06-13",6.3065,6.3799,6.2782,6.3291,1345300.0],["2023-06-14",6.3799,6.3799,6.1765,6.2443,1523400.0],["2023-06-15",6.2387,6.493,6.2274,6.4364,1174600.0],["2023-06-16",6.4703,6.4816,6.3686,6.3686,1769400.0],["2023-06-20",6.363,6.4534,6.3404,6.4308,954300.0],["2023-06-21",6.4251,6.5664,6.3799,6.5212,992200.0],["2023-06-22",6.5269,6.5382,6.4025,6.4251,737300.0],["2023-06-23",6.3573,6.3856,6.2726,6.2726,1463600.0],["2023-06-26",6.2839,6.5551,6.2782,6.5212,899200.0],["2023-06-27",6.5551,6.6681,6.476,6.6681,666100.0],["2023-06-28",6.6964,6.7359,6.6173,6.7303,723000.0],["2023-06-29",6.7303,6.7698,6.6568,6.7416,1178100.0],["2023-06-30",6.7591,6.765,6.6305,6.7065,864900.0],["2023-07-03",6.689,6.7241,6.5662,6.5837,496300.0],["2023-07-05",6.5837,6.5896,6.42,6.4317,729200.0],["2023-07-06",6.3615,6.3615,6.0575,6.2212,1074900.0],["2023-07-07",6.2212,6.4025,6.1978,6.3323,753300.0],["2023-07-10",6.3148,6.537,6.2914,6.5136,661100.0],["2023-07-11",6.5136,6.613,6.496,6.5077,599800.0],["2023-07-12",6.6656,6.6831,6.5779,6.613,742700.0],["2023-07-13",6.689,6.8176,6.6422,6.765,718200.0],["2023-07-14",6.765,6.765,6.6656,6.7299,528400.0],["2023-07-17",6.7416,6.7825,6.6539,6.7533,558900.0],["2023-07-18",6.7533,6.9404,6.7241,6.8644,535700.0],["2023-07-19",6.8644,6.9521,6.8644,6.9345,588700.0],["2023-07-20",6.9404,6.9404,6.8059,6.8468,584200.0],["2023-07-21",6.8936,6.9053,6.8176,6.841,518500.0],["2023-07-24",6.8585,6.9638,6.8468,6.9345,457300.0],["2023-07-25",6.9229,7.1158,6.8995,7.0456,657600.0],["2023-07-26",7.0456,7.1918,7.0456,7.1567,438800.0],["2023-07-27",7.2035,7.2327,6.9462,6.9872,850800.0],["2023-07-28",7.0164,7.1333,6.9521,7.0924,680700.0],["2023-07-31",7.0866,7.1392,6.9872,7.0223,747200.0],["2023-08-01",6.9579,6.9872,6.8468,6.9053,772300.0],["2023-08-02",6.8761,6.9053,6.765,6.8351,603300.0],["2023-08-03",6.7825,6.7942,6.613,6.613,597400.0],["2023-08-04",6.6305,6.7708,6.5662,6.6831,662200.0],["2023-08-07",6.7299,6.8702,6.7007,6.8118,701900.0],["2023-08-08",6.7241,6.7474,6.6305,6.7065,1775200.0],["2023-08-09",6.7241,6.7241,6.6188,6.648,895000.0],["2023-08-10",6.6948,6.7007,6.5486,6.5837,867800.0],["2023-08-11",6.5779,6.5896,6.4785,6.4843,807900.0],["2023-08-14",6.4726,6.4785,6.3732,6.3908,718500.0],["2023-08-15",6.344,6.3732,6.2095,6.3089,698400.0],["2023-08-16",6.3031,6.3265,6.1803,6.1803,497800.0],["2023-08-17",6.192,6.268,6.0984,6.0984,527600.0],["2023-08-18",6.0633,6.1744,6.0166,6.116,466300.0],["2023-08-21",6.116,6.116,6.0224,6.0809,580400.0],["2023-08-22",6.1101,6.1452,6.0692,6.075,516600.0],["2023-08-23",6.0926,6.2563,6.0809,6.2446,513800.0],["2023-08-24",6.2504,6.3323,6.2037,6.2388,646200.0],["2023-08-25",6.2914,6.3498,6.2212,6.2972,585200.0],["2023-08-28",6.3382,6.5136,6.3206,6.5136,1218700.0],["2023-08-29",6.496,6.689,6.4492,6.6656,878500.0],["2023-08-30",6.6188,6.6422,6.5253,6.5486,857700.0],["2023-08-31",6.572,6.613,6.5486,6.5779,789400.0],["2023-09-01",6.6013,6.6773,6.5837,6.6013,592200.0],["2023-09-05",6.5603,6.6013,6.3791,6.3849,2375300.0],["2023-09-06",6.3849,6.4259,6.268,6.3206,846600.0],["2023-09-07",6.2972,6.3849,6.268,6.2738,532600.0],["2023-09-08",6.2914,6.42,6.2914,6.3148,484500.0],["2023-09-11",6.3615,6.4025,6.3265,6.3615,528700.0],["2023-09-12",6.3498,6.4726,6.2797,6.3031,1665600.0],["2023-09-13",6.3323,6.3498,6.2855,6.2855,1560700.0],["2023-09-14",6.3148,6.3849,6.2914,6.2914,1212600.0],["2023-09-15",6.2972,6.4083,6.2095,6.4025,1296100.0],["2023-09-18",6.4025,6.4259,6.3323,6.344,864300.0],["2023-09-19",6.3615,6.4375,6.3031,6.3206,532900.0],["2023-09-20",6.344,6.3615,6.2154,6.2154,650700.0],["2023-09-21",6.1744,6.1978,5.8879,5.8938,1274600.0],["2023-09-22",5.9113,6.0049,5.8879,5.9522,776600.0],["2023-09-25",5.8938,5.9873,5.8938,5.9289,606700.0],["2023-09-26",5.8996,5.9055,5.7593,5.7768,1184500.0],["2023-09-27",5.8236,5.8762,5.7008,5.7359,984600.0],["2023-09-28",5.7359,5.8119,5.6599,5.7768,1295300.0],["2023-09-29",5.8353,5.9639,5.8295,5.8528,959000.0],["2023-10-02",5.9055,5.9406,5.7067,5.7476,2100600.0],["2023-10-03",5.7301,5.7418,5.5254,5.543,1735200.0],["2023-10-04",5.578,5.6014,5.1804,5.2915,2702400.0],["2023-10-05",5.2304,5.3649,5.1447,5.3099,1674800.0],["2023-10-06",5.2304,5.3344,5.1998,5.212,1036500.0],["2023-10-09",5.1631,5.3405,5.1631,5.3038,1024700.0],["2023-10-10",5.3099,5.4322,5.3038,5.3344,836700.0],["2023-10-11",5.3527,5.3955,5.3282,5.3772,620600.0],["2023-10-12",5.3649,5.3772,5.1875,5.2793,831400.0],["2023-10-13",5.316,5.316,5.053,5.0713,1018400.0],["2023-10-16",5.1203,5.1447,5.0224,5.0835,1150300.0],["2023-10-17",5.0407,5.1141,4.9673,5.0224,915400.0],["2023-10-18",4.9857,4.9857,4.7471,4.7593,1668100.0],["2023-10-19",4.7471,4.7654,4.5758,4.5819,1420300.0],["2023-10-20",4.5942,4.6737,4.5146,4.5146,1353500.0],["2023-10-23",4.4596,4.4779,4.2699,4.4045,1209100.0],["2023-10-24",4.3556,4.3862,4.221,4.2271,2180000.0],["2023-10-25",4.1537,4.1965,3.909,3.909,2480100.0],["2023-10-26",3.8784,4.0864,3.8784,4.0191,1344300.0],["2023-10-27",4.0314,4.1231,3.9579,3.9824,1307200.0],["2023-10-30",4.0191,4.0314,3.8845,3.9641,1211300.0],["2023-10-31",3.9947,4.2455,3.9947,4.1782,1284100.0],["2023-11-01",4.1598,4.4106,4.1109,4.3984,1512400.0],["2023-11-02",4.4902,4.7165,4.4535,4.6859,1351200.0],["2023-11-03",4.8083,4.9061,4.8083,4.8389,1342800.0],["2023-11-06",4.8389,4.8694,4.7287,4.796,1318900.0],["2023-11-07",4.7593,4.8021,4.484,4.6676,2115000.0],["2023-11-08",4.7104,4.8144,4.6614,4.7593,1425600.0],["2023-11-09",4.7716,4.8083,4.484,4.533,1365100.0],["2023-11-10",4.588,4.6676,4.5452,4.6247,900500.0],["2023-11-13",4.5758,4.6125,4.5024,4.5942,708000.0],["2023-11-14",4.7593,4.9061,4.7593,4.8021,1017300.0],["2023-11-15",4.8144,4.8939,4.7716,4.8756,798700.0],["2023-11-16",4.8694,4.8878,4.7532,4.7777,884600.0],["2023-11-17",4.8327,4.8817,4.7716,4.845,963300.0],["2023-11-20",4.8389,4.9061,4.7899,4.9,853400.0],["2023-11-21",4.8817,4.9,4.8389,4.8756,666300.0],["2023-11-22",4.9184,4.9551,4.8327,4.8572,916700.0],["2023-11-24",4.8266,4.8633,4.7838,4.8021,625500.0],["2023-11-27",4.8083,4.8144,4.741,4.7716,1184800.0],["2023-11-28",4.7716,4.8572,4.7287,4.8389,1291400.0],["2023-11-29",4.9184,4.9796,4.8756,4.9,1490100.0],["2023-11-30",4.9061,4.9306,4.8633,4.9,1304900.0],["2023-12-01",4.8939,5.0285,4.8756,5.0224,1498000.0],["2023-12-04",4.9367,5.108,4.9367,5.0897,2924400.0],["2023-12-05",5.0774,5.1325,5.004,5.0652,1719900.0],["2023-12-06",5.1019,5.1631,4.9306,4.9734,1554500.0],["2023-12-07",4.9673,5.0163,4.8756,5.004,1315300.0],["2023-12-08",4.9734,5.1447,4.949,5.1202,1321500.0],["2023-12-11",5.108,5.1447,4.9857,5.004,1387100.0],["2023-12-12",5.004,5.0835,4.9367,5.0468,1331400.0],["2023-12-13",5.0591,5.3649,5.004,5.3405,2314600.0],["2023-12-14",5.4384,5.6096,5.3833,5.5485,2270800.0],["2023-12-15",5.5729,5.6035,5.42,5.5607,10219100.0],["2023-12-18",5.6219,5.6463,5.5118,5.5179,1818200.0],["2023-12-19",5.5423,5.6096,5.4995,5.5423,1645000.0],["2023-12-20",5.5485,5.787,5.5362,5.5791,2367200.0],["2023-12-21",5.6402,5.7503,5.5791,5.7259,2475500.0],["2023-12-22",5.7626,5.836,5.7198,5.7503,1143600.0],["2023-12-26",5.7626,5.8543,5.7626,5.8238,1174200.0],["2023-12-27",5.8482,5.891,5.7993,5.8605,1595700.0],["2023-12-28",5.8413,5.8413,5.7519,5.7966,1478900.0],["2023-12-29",5.7583,5.7775,5.6434,5.6562,1300500.0],["2024-01-02",5.6306,5.6306,5.5157,5.5349,1289500.0],["2024-01-03",5.4774,5.4966,5.337,5.4455,1506100.0],["2024-01-04",5.4263,5.4966,5.4072,5.4519,1127500.0],["2024-01-05",5.4391,5.5859,5.4136,5.5349,1218300.0],["2024-01-08",5.5285,5.7711,5.503,5.7647,881300.0],["2024-01-09",5.7009,5.8222,5.6881,5.803,837300.0],["2024-01-10",5.7966,5.8796,5.7966,5.8349,640000.0],["2024-01-11",5.8094,5.8094,5.6562,5.7902,841700.0],["2024-01-12",5.8349,5.9434,5.8158,5.8541,698300.0],["2024-01-16",5.803,5.8222,5.7072,5.803,736300.0],["2024-01-17",5.7009,5.8413,5.6562,5.72,972800.0],["2024-01-18",5.7455,5.7966,5.6562,5.7455,741400.0],["2024-01-19",5.7775,5.7838,5.6498,5.7775,1037200.0],["2024-01-22",5.8094,5.9179,5.7455,5.8094,725000.0],["2024-01-23",5.8349,5.8732,5.7902,5.8605,716700.0],["2024-01-24",5.9307,5.9626,5.8221,5.8349,1036500.0],["2024-01-25",5.9051,5.9179,5.8222,5.8988,791600.0],["2024-01-26",5.9179,5.969,5.8668,5.8668,741100.0],["2024-01-29",5.8924,6.0328,5.886,6.0073,1118500.0],["2024-01-30",5.9626,5.9817,5.7775,5.7775,917200.0],["2024-01-31",5.8094,5.8094,5.6115,5.6242,1103500.0],["2024-02-01",5.6626,5.7392,5.5413,5.7264,1092300.0],["2024-02-02",5.6498,5.7392,5.5987,5.6945,940200.0],["2024-02-05",5.6179,5.6179,5.4391,5.5285,1243500.0],["2024-02-06",5.5093,5.5923,5.4646,5.5413,714300.0],["2024-02-07",5.5668,5.5668,5.3178,5.3625,1375700.0],["2024-02-08",5.3625,5.4008,5.2859,5.3561,1149100.0],["2024-02-09",5.3561,5.4583,5.3178,5.4455,975000.0],["2024-02-12",5.4838,5.5604,5.471,5.5285,1144300.0],["2024-02-13",5.3944,5.4008,5.2412,5.2731,1547600.0],["2024-02-14",5.337,5.3753,5.2412,5.3434,1095000.0],["2024-02-15",5.4263,5.6051,5.4072,5.5796,1082200.0],["2024-02-16",5.503,5.6115,5.4391,5.554,912300.0],["2024-02-20",5.503,5.5413,5.4583,5.5157,812900.0],["2024-02-21",5.4902,5.5604,5.4774,5.5093,580900.0],["2024-02-22",5.5093,5.5604,5.4519,5.503,830100.0],["2024-02-23",5.4583,5.5413,5.337,5.503,1270400.0],["2024-02-26",5.4902,5.6626,5.4391,5.5668,1064100.0],["2024-02-27",5.6306,5.6626,5.5668,5.6242,807000.0],["2024-02-28",5.5668,5.6306,5.5285,5.554,686900.0],["2024-02-29",5.6498,5.7775,5.637,5.7647,1164500.0],["2024-03-01",5.7647,5.7838,5.6881,5.7711,819000.0],["2024-03-04",5.7902,5.7902,5.7009,5.7136,612900.0],["2024-03-05",5.6881,5.7519,5.6626,5.7328,568400.0],["2024-03-06",5.8094,5.8285,5.7328,5.7519,915700.0],["2024-03-07",5.803,5.8221,5.7775,5.8094,563900.0],["2024-03-08",5.8541,5.9434,5.8221,5.8349,817300.0],["2024-03-11",5.8094,5.9115,5.803,5.8924,700300.0],["2024-03-12",5.8732,5.969,5.8413,5.9626,824700.0],["2024-03-13",5.9434,6.0201,5.9434,5.9562,723500.0],["2024-03-14",5.9498,5.9626,5.7775,5.7966,748300.0],["2024-03-15",5.7583,5.8732,5.7136,5.8605,1238700.0],["2024-03-18",5.8732,5.8732,5.803,5.8222,609400.0],["2024-03-19",5.803,5.9051,5.7711,5.886,593600.0],["2024-03-20",5.8796,6.0775,5.8541,6.0137,684200.0],["2024-03-21",6.0328,6.0903,6.0009,6.0711,612300.0],["2024-03-22",6.0839,6.1094,6.0137,6.0137,560500.0],["2024-03-25",6.0264,6.103,6.0264,6.0392,667900.0],["2024-03-26",6.0647,6.0711,5.9115,5.9307,828900.0],["2024-03-27",6.0073,6.0903,5.9945,6.0903,1106800.0],["2024-03-28",6.1094,6.2307,6.1094,6.1797,1364800.0],["2024-04-01",6.1797,6.2052,6.0967,6.1477,1347400.0],["2024-04-02",6.0903,6.1286,6.0456,6.0584,1052500.0],["2024-04-03",6.0137,6.0775,5.9626,6.052,1227100.0],["2024-04-04",6.1158,6.1477,6.0009,6.0073,2133100.0],["2024-04-05",5.9873,6.0073,5.8806,5.9006,1380700.0],["2024-04-08",5.9339,5.9673,5.8473,5.9539,719900.0],["2024-04-09",5.9539,6.014,5.9406,6.0073,899000.0],["2024-04-10",5.8673,5.8939,5.6006,5.6539,2026400.0],["2024-04-11",5.7139,5.7539,5.5539,5.6873,1119300.0],["2024-04-12",5.6472,5.7273,5.6272,5.6472,693200.0],["2024-04-15",5.6539,5.6539,5.4406,5.5006,1180100.0],["2024-04-16",5.4672,5.4739,5.3405,5.4006,901300.0],["2024-04-17",5.4606,5.4872,5.4206,5.4206,618500.0],["2024-04-18",5.4206,5.4539,5.3806,5.3939,705300.0],["2024-04-19",5.3806,5.5139,5.3806,5.5006,673000.0],["2024-04-22",5.5206,5.5939,5.4939,5.5806,535800.0],["2024-04-23",5.5606,5.7406,5.5272,5.7206,788900.0],["2024-04-24",5.6806,5.7673,5.6339,5.7406,939100.0],["2024-04-25",5.6739,5.7206,5.6072,5.6206,1063800.0],["2024-04-26",5.6672,5.8006,5.6339,5.7073,971800.0],["2024-04-29",5.7673,5.8339,5.7673,5.7739,842100.0],["2024-04-30",5.7206,5.7406,5.6739,5.7006,923600.0],["2024-05-01",5.6873,5.9673,5.6873,5.8606,1478500.0],["2024-05-02",5.9339,6.0206,5.8806,6.014,860000.0],["2024-05-03",6.1073,6.194,6.034,6.074,929400.0],["2024-05-06",6.1273,6.154,6.094,6.154,678600.0],["2024-05-07",6.1806,6.2273,6.0473,6.0806,1205400.0],["2024-05-08",6.0473,6.134,6.0406,6.094,695900.0],["2024-05-09",6.054,6.234,6.0006,6.1673,1013900.0],["2024-05-10",6.174,6.2006,6.074,6.114,751600.0],["2024-05-13",6.174,6.194,6.134,6.1673,546900.0],["2024-05-14",6.2006,6.2073,6.1406,6.1673,749200.0],["2024-05-15",6.234,6.2606,6.1806,6.2273,865000.0],["2024-05-16",6.2273,6.2806,6.194,6.2673,748700.0],["2024-05-17",6.2406,6.274,6.214,6.274,664800.0],["2024-05-20",6.2606,6.3073,6.2406,6.2473,679100.0],["2024-05-21",6.254,6.2673,6.1873,6.2073,778400.0],["2024-05-22",6.214,6.2673,6.1206,6.1206,465600.0],["2024-05-23",6.134,6.1406,5.9073,5.9139,867400.0],["2024-05-24",5.9673,6.1073,5.9473,6.1006,475600.0],["2024-05-28",6.154,6.2006,6.1273,6.1606,827200.0],["2024-05-29",6.1006,6.1073,6.0406,6.0873,448900.0],["2024-05-30",6.1273,6.1873,6.1006,6.1673,537400.0],["2024-05-31",6.214,6.214,6.1673,6.194,534900.0],["2024-06-03",6.2406,6.2606,6.194,6.2406,693500.0],["2024-06-04",6.2273,6.234,6.1406,6.154,638000.0],["2024-06-05",6.1806,6.2273,6.1206,6.2206,510200.0],["2024-06-06",6.2273,6.2606,6.1873,6.2006,660100.0],["2024-06-07",6.134,6.2006,6.0806,6.1073,907500.0],["2024-06-10",6.0606,6.0806,6.0273,6.0406,1319100.0],["2024-06-11",6.0206,6.0473,5.9673,6.0073,545400.0],["2024-06-12",6.114,6.1406,6.0406,6.0473,1240000.0],["2024-06-13",6.0606,6.134,6.014,6.0873,857800.0],["2024-06-14",6.054,6.0806,6.014,6.0473,726500.0],["2024-06-17",6.0473,6.254,6.034,6.2473,1388300.0],["2024-06-18",6.234,6.2473,6.1606,6.174,724000.0],["2024-06-20",6.1606,6.234,6.154,6.1606,590700.0],["2024-06-21",6.1673,6.2073,6.154,6.1806,1288100.0],["2024-06-24",6.2006,6.2473,6.174,6.2073,410500.0],["2024-06-25",6.214,6.2406,6.1673,6.1673,803400.0],["2024-06-26",6.1606,6.214,6.134,6.1806,974700.0],["2024-06-27",6.2206,6.2273,6.1006,6.1673,771600.0],["2024-06-28",6.2006,6.2673,6.1873,6.2473,1536700.0],["2024-07-01",6.274,6.2873,6.1073,6.1873,1818400.0],["2024-07-02",6.2073,6.2873,6.154,6.2606,1268900.0],["2024-07-03",6.2806,6.314,6.2073,6.2206,1168300.0],["2024-07-05",6.2206,6.2415,6.1301,6.137,1713300.0],["2024-07-08",6.1649,6.2137,6.144,6.2137,922800.0],["2024-07-09",6.1788,6.2415,6.1719,6.2206,626900.0],["2024-07-10",6.2415,6.4644,6.2415,6.4575,1082100.0],["2024-07-11",6.5271,6.6386,6.4993,6.5968,1624300.0],["2024-07-12",6.6247,6.757,6.6247,6.7152,1245400.0],["2024-07-15",6.764,6.771,6.6595,6.7013,984600.0],["2024-07-16",6.7083,6.8615,6.6874,6.8545,932500.0],["2024-07-17",6.7849,6.9451,6.7849,6.8754,975500.0],["2024-07-18",6.7988,6.8336,6.6177,6.6665,1006400.0],["2024-07-19",6.6316,6.6874,6.4505,6.4993,2439400.0],["2024-07-22",6.548,6.5759,6.4853,6.5341,954000.0],["2024-07-23",6.4853,6.5341,6.3182,6.4018,4409700.0],["2024-07-24",6.353,6.4227,6.2485,6.2555,1345300.0],["2024-07-25",6.2973,6.3878,6.2555,6.2694,1687100.0],["2024-07-26",6.3739,6.3948,6.2903,6.3809,1221500.0],["2024-07-29",6.4087,6.4505,6.346,6.3669,1004900.0],["2024-07-30",6.3948,6.4018,6.3182,6.3739,866300.0],["2024-07-31",6.4087,6.4227,6.3042,6.3251,1020400.0],["2024-08-01",6.3391,6.3878,6.1997,6.2694,1152600.0],["2024-08-02",6.2067,6.2624,6.1301,6.1858,1259100.0],["2024-08-05",5.9699,6.0604,5.7678,5.8584,1915300.0],["2024-08-06",5.942,6.0465,5.8723,5.9838,1592700.0],["2024-08-07",6.0883,6.1719,6.0465,6.0674,947300.0],["2024-08-08",6.1162,6.1719,6.0674,6.1022,802100.0],["2024-08-09",6.0604,6.1858,5.9977,6.1579,1299200.0],["2024-08-12",6.1649,6.1858,5.9908,6.0674,1332000.0],["2024-08-13",6.1301,6.137,5.9838,6.0395,1623200.0],["2024-08-14",6.0883,6.0883,6.0047,6.0744,1185500.0],["2024-08-15",6.151,6.1719,6.0465,6.0604,2517800.0],["2024-08-16",6.0535,6.1161,6.0186,6.0326,1650900.0],["2024-08-19",6.0674,6.0813,6.0326,6.0744,884200.0],["2024-08-20",6.0604,6.0883,6.0186,6.0395,1318300.0],["2024-08-21",6.0813,6.0883,5.9977,6.0465,1051100.0],["2024-08-22",6.0535,6.0604,5.942,5.949,893600.0],["2024-08-23",5.9699,6.0674,5.9699,6.0535,1362600.0],["2024-08-26",6.0883,6.0953,6.0256,6.0674,1085800.0],["2024-08-27",6.0604,6.0883,6.0395,6.0604,591000.0],["2024-08-28",6.0604,6.0953,6.0535,6.0953,1094000.0],["2024-08-29",6.0953,6.137,6.0395,6.0744,1140400.0],["2024-08-30",6.0953,6.1231,6.0535,6.1092,1060000.0],["2024-09-03",6.0604,6.0744,5.9908,5.9908,954800.0],["2024-09-04",6.0186,6.0326,5.935,5.942,824300.0],["2024-09-05",5.9768,6.0256,5.9559,5.9977,633700.0],["2024-09-06",5.9977,6.1022,5.9838,6.0744,954100.0],["2024-09-09",6.1092,6.1161,6.0465,6.0535,984700.0],["2024-09-10",6.0535,6.1231,6.0465,6.1092,934800.0],["2024-09-11",6.1092,6.1092,6.0186,6.0535,763400.0],["2024-09-12",6.0674,6.1231,6.0465,6.1022,538000.0],["2024-09-13",6.1161,6.1928,6.0953,6.1788,1964200.0],["2024-09-16",6.2206,6.353,6.2067,6.3391,1540500.0],["2024-09-17",6.353,6.4157,6.3391,6.353,1937900.0],["2024-09-18",6.3739,6.4436,6.3112,6.3669,1755600.0],["2024-09-19",6.4714,6.5132,6.4157,6.4505,1399800.0],["2024-09-20",6.4366,6.5062,6.3809,6.3948,1443300.0],["2024-09-23",6.4087,6.4296,6.1858,6.1858,1509200.0],["2024-09-24",6.2346,6.3321,6.2206,6.2764,1115700.0],["2024-09-25",6.3042,6.4018,6.2973,6.36,1079600.0],["2024-09-26",6.4296,6.4366,6.3669,6.4087,872200.0],["2024-09-27",6.4575,6.5202,6.4366,6.4923,991400.0],["2024-09-30",6.5062,6.562,6.4923,6.5411,1030800.0],["2024-10-01",6.5411,6.5411,6.3391,6.3809,2484400.0],["2024-10-02",6.3948,6.4436,6.346,6.3809,1875600.0],["2024-10-03",6.4087,6.4227,6.3182,6.3391,1885400.0],["2024-10-04",6.353,6.3809,6.1788,6.3042,3462000.0],["2024-10-07",6.3115,6.3115,6.0856,6.0929,3333100.0],["2024-10-08",6.0856,6.1949,6.071,6.173,2205300.0],["2024-10-09",6.1585,6.1876,6.1147,6.1658,1614400.0],["2024-10-10",6.1293,6.2168,6.122,6.2095,1334600.0],["2024-10-11",6.1949,6.2095,6.1585,6.2095,942900.0],["2024-10-14",6.1949,6.2897,6.1658,6.2824,907400.0],["2024-10-15",6.3042,6.3407,6.2751,6.3042,961900.0],["2024-10-16",6.348,6.4281,6.3334,6.4208,928500.0],["2024-10-17",6.4354,6.4354,6.3552,6.3698,917700.0],["2024-10-18",6.3771,6.4281,6.3771,6.4063,586100.0],["2024-10-21",6.4136,6.4208,6.1585,6.1658,1974300.0],["2024-10-22",6.1803,6.2022,6.1075,6.1293,937500.0],["2024-10-23",6.1293,6.1585,6.0419,6.1002,956600.0],["2024-10-24",6.1075,6.2678,6.1075,6.2532,1157300.0],["2024-10-25",6.2605,6.3042,6.1512,6.1585,1210000.0],["2024-10-28",6.2095,6.2241,6.0127,6.0564,1395300.0],["2024-10-29",6.0273,6.0419,5.918,5.9981,1755800.0],["2024-10-30",6.0054,6.0783,6.0054,6.0564,670600.0],["2024-10-31",6.071,6.071,5.8815,5.8815,1032600.0],["2024-11-01",5.9398,5.9544,5.8669,5.8742,1014100.0],["2024-11-04",5.8742,5.9252,5.8232,5.8815,725300.0],["2024-11-05",5.8815,5.9471,5.8232,5.9325,985400.0],["2024-11-06",5.9325,5.9617,5.539,5.8232,4275200.0],["2024-11-07",5.8305,6.0127,5.8305,6.0127,1762300.0],["2024-11-08",6.02,6.2095,5.9908,6.0856,1091100.0],["2024-11-11",6.122,6.1803,6.0419,6.0856,830500.0],["2024-11-12",6.0637,6.122,5.9763,6.0273,1092400.0],["2024-11-13",6.0637,6.122,5.9836,5.9908,1045200.0],["2024-11-14",6.0127,6.0637,5.9617,5.969,753200.0],["2024-11-15",6.0127,6.0127,5.9252,5.9763,726900.0],["2024-11-18",5.9471,6.0273,5.8961,5.9981,926900.0],["2024-11-19",5.9471,6.0054,5.9471,5.9471,727200.0],["2024-11-20",5.9471,5.9471,5.8378,5.8888,933300.0],["2024-11-21",5.8888,5.969,5.8815,5.9107,668500.0],["2024-11-22",5.9398,6.0054,5.9325,5.9763,720000.0],["2024-11-25",6.0054,6.1147,6.0054,6.0637,1138900.0],["2024-11-26",6.0491,6.0637,5.9763,6.0346,604500.0],["2024-11-27",6.0564,6.1585,6.0564,6.0856,833100.0],["2024-11-29",6.122,6.1293,6.0783,6.0856,683400.0],["2024-12-02",6.0856,6.1658,6.0637,6.1147,1175000.0],["2024-12-03",6.1075,6.1366,6.0346,6.0346,1201500.0],["2024-12-04",6.0346,6.1075,6.02,6.071,757000.0],["2024-12-05",6.071,6.1366,6.071,6.1002,707600.0],["2024-12-06",6.1293,6.2459,6.1293,6.2095,1235900.0],["2024-12-09",6.2386,6.3042,6.2314,6.2678,1062900.0],["2024-12-10",6.2386,6.3115,6.2386,6.2678,1244300.0],["2024-12-11",6.2824,6.2897,6.2022,6.2314,778200.0],["2024-12-12",6.2459,6.2969,6.2095,6.2095,682400.0],["2024-12-13",6.2168,6.2168,6.1293,6.1803,1044500.0],["2024-12-16",6.1949,6.3261,6.173,6.2605,1773300.0],["2024-12-17",6.2168,6.2897,6.1585,6.1876,1448500.0],["2024-12-18",6.1949,6.3042,5.9544,5.9617,1926300.0],["2024-12-19",6.0637,6.1366,5.9836,6.0127,1603600.0],["2024-12-20",6.0127,6.2241,5.8888,6.1002,5528300.0],["2024-12-23",6.1147,6.1147,5.9398,5.9981,1870800.0],["2024-12-24",5.9981,6.0856,5.9544,6.0637,727100.0],["2024-12-26",6.0783,6.0929,5.9836,6.02,2296600.0],["2024-12-27",6.0127,6.0491,5.9617,5.9981,2819500.0],["2024-12-30",5.9981,5.9981,5.8679,5.9139,2464800.0],["2024-12-31",5.9292,6.1896,5.9139,6.1667,1578000.0],["2025-01-02",6.1667,6.2892,6.1667,6.2509,1527000.0],["2025-01-03",6.2739,6.3428,6.2433,6.3275,1198100.0],["2025-01-06",6.3352,6.3505,6.2279,6.2279,1500900.0],["2025-01-07",6.2433,6.3122,6.1667,6.1973,1265500.0],["2025-01-08",6.1437,6.205,6.0364,6.1743,1554700.0],["2025-01-10",6.0901,6.0901,5.8832,5.8985,2181100.0],["2025-01-13",5.8909,5.8985,5.73,5.8219,1925700.0],["2025-01-14",5.8449,5.9368,5.8449,5.9215,1023300.0],["2025-01-15",6.0671,6.1207,5.9981,6.0594,1415800.0],["2025-01-16",6.0441,6.2356,6.0441,6.1896,895200.0],["2025-01-17",6.2433,6.2969,6.1896,6.2279,923800.0],["2025-01-21",6.2816,6.3199,6.2356,6.2586,1051100.0],["2025-01-22",6.2509,6.2816,6.182,6.1973,900200.0],["2025-01-23",6.205,6.2816,6.182,6.1973,1212000.0],["2025-01-24",6.2279,6.2739,6.1437,6.2203,1482600.0],["2025-01-27",6.2126,6.3045,6.205,6.2816,1257600.0],["2025-01-28",6.2662,6.3505,6.2662,6.3199,1068200.0],["2025-01-29",6.3352,6.3735,6.205,6.2433,866300.0],["2025-01-30",6.3122,6.3965,6.3045,6.3812,953100.0],["2025-01-31",6.3965,6.5344,6.3965,6.4807,1225400.0],["2025-02-03",6.3429,6.4654,6.3122,6.3888,990800.0],["2025-02-04",6.3965,6.5344,6.3122,6.5267,1183900.0],["2025-02-05",6.542,6.611,6.5344,6.5803,1559500.0],["2025-02-06",6.611,6.6569,6.5573,6.6493,1175600.0],["2025-02-07",6.6493,6.6569,6.542,6.6569,1065100.0],["2025-02-10",6.6263,6.6722,6.5803,6.6033,1005300.0],["2025-02-11",6.542,6.5803,6.5037,6.5267,952500.0],["2025-02-12",6.4041,6.4578,6.3735,6.4271,1364800.0],["2025-02-13",6.4654,6.6416,6.4348,6.6033,864000.0],["2025-02-14",6.6033,6.7795,6.6033,6.7565,1176600.0],["2025-02-18",6.7412,6.8101,6.7182,6.7412,986300.0],["2025-02-19",6.7259,6.8484,6.7259,6.8178,978400.0],["2025-02-20",6.7948,6.9174,6.7948,6.8638,1594900.0],["2025-02-21",6.8791,6.9404,6.6876,6.8025,1882500.0],["2025-02-24",6.8178,6.8331,6.7106,6.7642,1486800.0],["2025-02-25",6.7948,6.8101,6.6876,6.7259,1078800.0],["2025-02-26",6.7259,6.8408,6.7182,6.7718,1014200.0],["2025-02-27",6.7872,6.7948,6.7182,6.7565,1110700.0],["2025-02-28",6.7489,6.8255,6.7106,6.7335,1507600.0],["2025-03-03",6.7259,6.7412,6.5573,6.588,1247900.0],["2025-03-04",6.5114,6.6033,6.4654,6.5497,1203900.0],["2025-03-05",6.542,6.6646,6.5267,6.5956,1155700.0],["2025-03-06",6.5497,6.6339,6.5497,6.588,1881000.0],["2025-03-07",6.5956,6.7182,6.5956,6.6799,1350300.0],["2025-03-10",6.6569,6.7718,6.565,6.611,2213100.0],["2025-03-11",6.611,6.6339,6.3582,6.4654,2745200.0],["2025-03-12",6.5114,6.519,6.4348,6.4807,1913000.0],["2025-03-13",6.519,6.5497,6.4654,6.5037,1562300.0],["2025-03-14",6.5497,6.565,6.4961,6.5344,1779800.0],["2025-03-17",6.5573,6.6416,6.5497,6.6186,1260100.0],["2025-03-18",6.5956,6.7412,6.5956,6.7106,2053100.0],["2025-03-19",6.7106,6.7642,6.6493,6.7259,2097000.0],["2025-03-20",6.6952,6.7795,6.6876,6.6952,1910400.0],["2025-03-21",6.6646,6.7259,6.6339,6.6493,2396800.0],["2025-03-24",6.7259,6.7565,6.6569,6.7029,1524900.0],["2025-03-25",6.7182,6.7335,6.588,6.6033,2650200.0],["2025-03-26",6.4578,6.5037,6.1284,6.2279,7353600.0],["2025-03-27",6.2433,6.3429,6.205,6.2586,2835800.0],["2025-03-28",6.2816,6.2816,6.0135,6.0747,2912200.0],["2025-03-31",6.0135,6.0977,5.9598,6.0441,2911500.0],["2025-04-01",6.0441,6.2126,5.9751,6.159,3814400.0],["2025-04-02",6.136,6.1513,5.9675,6.136,4024100.0],["2025-04-03",6.0058,6.1437,5.9598,6.0364,3525900.0],["2025-04-04",5.9445,5.9445,5.4696,5.5768,4498100.0],["2025-04-07",5.3197,5.6732,5.0384,5.2714,5877500.0],["2025-04-08",5.3598,5.5286,5.1589,5.2232,4848300.0],["2025-04-09",5.1188,5.4884,4.7089,5.4563,6029100.0],["2025-04-10",5.3679,5.4081,4.9098,5.0866,2845200.0],["2025-04-11",5.0625,5.1429,4.8295,5.1027,3160400.0],["2025-04-14",5.1589,5.2875,5.0786,5.1911,2849800.0],["2025-04-15",5.2232,5.3518,5.1107,5.2634,1546600.0],["2025-04-16",5.2232,5.3036,5.1589,5.1831,1440000.0],["2025-04-17",5.1831,5.3839,5.167,5.3518,1303000.0],["2025-04-21",5.2956,5.3116,5.1509,5.2634,1278700.0],["2025-04-22",5.3277,5.5768,5.3277,5.5366,1642100.0],["2025-04-23",5.6893,5.7214,5.5286,5.5527,1233200.0],["2025-04-24",5.5848,5.7134,5.5286,5.6813,1424800.0],["2025-04-25",5.6893,5.8822,5.6411,5.842,1974500.0],["2025-04-28",5.8581,5.9866,5.8339,5.9464,1418500.0],["2025-04-29",5.9545,6.0188,5.8982,6.0027,1482800.0],["2025-04-30",5.9384,5.9625,5.8098,5.8902,1053800.0],["2025-05-01",5.9063,5.9947,5.8741,5.9143,1168100.0],["2025-05-02",5.9866,6.0027,5.9143,5.9223,1105800.0],["2025-05-05",5.8822,5.9384,5.842,5.8902,1088500.0],["2025-05-06",5.8741,5.9384,5.7536,5.7697,1360100.0],["2025-05-07",5.8179,5.9063,5.7777,5.9063,1271000.0],["2025-05-08",5.9625,6.0831,5.8982,5.9866,1418400.0],["2025-05-09",6.0268,6.075,5.9304,6.059,1298900.0],["2025-05-12",6.1875,6.2197,6.0509,6.059,1374900.0],["2025-05-13",6.0911,6.1393,6.0509,6.1313,1006900.0],["2025-05-14",6.1393,6.1795,6.0831,6.0911,1146900.0],["2025-05-15",6.0991,6.1795,6.0429,6.1634,1298200.0],["2025-05-16",6.1875,6.2357,6.1554,6.2036,1002400.0],["2025-05-19",6.1072,6.2036,6.067,6.1795,999500.0],["2025-05-20",6.1554,6.2518,6.1554,6.1875,1036100.0],["2025-05-21",6.1473,6.1554,5.9063,5.9143,1532500.0],["2025-05-22",5.842,5.9464,5.7295,5.8902,1689400.0],["2025-05-23",5.8098,5.9384,5.8098,5.9063,1139500.0],["2025-05-27",5.9706,5.9786,5.8259,5.9304,1619500.0],["2025-05-28",5.9223,6.0348,5.9223,5.9866,1182700.0],["2025-05-29",6.0348,6.1072,6.0027,6.067,1023000.0],["2025-05-30",6.0429,6.0429,5.9304,5.9304,1211500.0],["2025-06-02",5.8982,5.9304,5.842,5.85,973100.0],["2025-06-03",5.8741,6.059,5.842,6.0107,1146800.0],["2025-06-04",6.0188,6.059,5.9706,6.0107,740600.0],["2025-06-05",6.0268,6.1072,5.9947,6.0509,1074400.0],["2025-06-06",6.0991,6.1554,6.067,6.0831,1038400.0],["2025-06-09",6.1152,6.2197,6.1072,6.1554,1041200.0],["2025-06-10",6.2036,6.2357,6.1393,6.2197,1314100.0],["2025-06-11",6.2759,6.292,6.1875,6.2036,886200.0],["2025-06-12",6.1956,6.3,6.1875,6.2518,827700.0],["2025-06-13",6.1795,6.2598,6.1715,6.1795,950400.0],["2025-06-16",6.2277,6.3,6.2036,6.2116,1047200.0],["2025-06-17",6.1875,6.2357,6.0509,6.059,1249100.0],["2025-06-18",6.0589,6.2036,6.0348,6.1232,1428500.0],["2025-06-20",6.1554,6.1956,6.1152,6.1152,1638800.0],["2025-06-23",6.1313,6.1795,6.0027,6.1473,1203700.0],["2025-06-24",6.1875,6.2598,6.1875,6.2116,1189600.0],["2025-06-25",6.2036,6.2679,6.1795,6.2277,960000.0],["2025-06-26",6.2679,6.3241,6.2357,6.3081,1228700.0],["2025-06-27",6.3322,6.3643,6.2518,6.284,1802700.0],["2025-06-30",6.3322,6.3723,6.2679,6.3,1681300.0],["2025-07-01",6.3,6.4286,6.2679,6.3563,3236700.0],["2025-07-02",6.4045,6.5009,6.3643,6.4607,3802800.0],["2025-07-03",6.517,6.5732,6.4768,6.4848,2686100.0],["2025-07-07",6.4681,6.5268,6.3422,6.3674,3447100.0],["2025-07-08",6.3674,6.4848,6.359,6.4177,1513300.0],["2025-07-09",6.4597,6.5268,6.4513,6.51,2452000.0],["2025-07-10",6.4765,6.6023,6.4765,6.51,1743300.0],["2025-07-11",6.4597,6.51,6.401,6.4261,1816600.0],["2025-07-14",6.4093,6.4261,6.3171,6.3422,1821800.0],["2025-07-15",6.3674,6.3926,6.2751,6.2835,1940300.0],["2025-07-16",6.2835,6.3506,6.1744,6.2667,2272600.0],["2025-07-17",6.2751,6.3171,6.1744,6.2164,2062000.0],["2025-07-18",6.2835,6.2919,6.1577,6.1912,1994400.0],["2025-07-21",6.2416,6.2416,6.0402,6.0654,2370300.0],["2025-07-22",6.0654,6.2164,6.057,6.1828,1949500.0],["2025-07-23",6.2248,6.3842,6.2164,6.3842,1743500.0],["2025-07-24",6.3926,6.4513,6.359,6.401,2180000.0],["2025-07-25",6.3674,6.4765,6.2919,6.4597,2395400.0],["2025-07-28",6.4513,6.5436,6.3506,6.4261,2081200.0],["2025-07-29",6.4429,6.5016,6.3758,6.4429,1601500.0],["2025-07-30",6.4513,6.5016,6.3758,6.401,1217300.0],["2025-07-31",6.3842,6.3926,6.3087,6.3338,1406600.0],["2025-08-01",6.3506,6.401,6.2919,6.359,1374400.0],["2025-08-04",6.3926,6.5016,6.3842,6.4681,915500.0],["2025-08-05",6.4932,6.5436,6.401,6.51,1603300.0],["2025-08-06",6.4932,6.4932,6.3254,6.3422,1261800.0],["2025-08-07",6.3506,6.401,6.3338,6.3758,1006300.0],["2025-08-08",6.4177,6.4765,6.3758,6.3842,911400.0],["2025-08-11",6.3758,6.3926,6.2583,6.2667,1008600.0],["2025-08-12",6.3171,6.4345,6.3003,6.4261,1232000.0],["2025-08-13",6.4597,6.4932,6.359,6.4681,1595000.0],["2025-08-14",6.4093,6.4765,6.3842,6.4597,1073300.0],["2025-08-15",6.4681,6.5016,6.4261,6.4345,916800.0],["2025-08-18",6.4177,6.4681,6.3674,6.3674,845100.0],["2025-08-19",6.4093,6.4597,6.359,6.3674,723100.0],["2025-08-20",6.3674,6.4429,6.3674,6.4345,899500.0],["2025-08-21",6.4093,6.4093,6.3506,6.359,658100.0],["2025-08-22",6.3674,6.5603,6.3674,6.5436,1975200.0],["2025-08-25",6.5352,6.552,6.4765,6.5016,1467600.0],["2025-08-26",6.4765,6.5436,6.4681,6.5268,1264800.0],["2025-08-27",6.5016,6.552,6.4681,6.51,784900.0],["2025-08-28",6.5184,6.5268,6.4681,6.51,535800.0],["2025-08-29",6.5184,6.5687,6.5016,6.5603,1266100.0],["2025-09-02",6.5184,6.5603,6.4681,6.51,1170600.0],["2025-09-03",6.4932,6.6526,6.4681,6.6442,1235800.0],["2025-09-04",6.6442,6.7197,6.6107,6.6946,3033500.0],["2025-09-05",6.7365,6.7701,6.661,6.6946,2809000.0],["2025-09-08",6.703,6.7114,6.6107,6.6191,1626000.0],["2025-09-09",6.6191,6.6526,6.5687,6.5855,1431800.0],["2025-09-10",6.5855,6.6191,6.4932,6.5184,1524300.0],["2025-09-11",6.5436,6.5436,6.401,6.401,1661100.0],["2025-09-12",6.3842,6.4429,6.3422,6.3506,1441500.0],["2025-09-15",6.3758,6.3842,6.2919,6.3338,2357400.0],["2025-09-16",6.3506,6.359,6.3003,6.3255,1127400.0],["2025-09-17",6.3338,6.4597,6.3338,6.3758,1616700.0],["2025-09-18",6.3926,6.401,6.2332,6.2332,2233600.0],["2025-09-19",6.2583,6.2667,6.1577,6.1577,2689200.0],["2025-09-22",6.1828,6.1828,6.0822,6.0822,1572800.0],["2025-09-23",6.1241,6.2164,6.1073,6.1325,1495400.0],["2025-09-24",6.1241,6.1325,6.057,6.0989,1287800.0],["2025-09-25",6.0989,6.1996,6.0654,6.1828,1463900.0],["2025-09-26",6.1912,6.2835,6.1493,6.2583,1133300.0],["2025-09-29",6.3171,6.3171,6.1828,6.2164,1796400.0],["2025-09-30",6.2248,6.3506,6.1996,6.3422,1636900.0],["2025-10-01",6.3506,6.552,6.3506,6.5268,2257100.0],["2025-10-02",6.5268,6.6107,6.4848,6.5603,2717300.0],["2025-10-03",6.6023,6.6694,6.51,6.51,4193100.0],["2025-10-06",6.51,6.5977,6.4749,6.5714,1824900.0],["2025-10-07",6.5451,6.6241,6.4925,6.6065,3234800.0],["2025-10-08",6.6153,6.7294,6.5714,6.6241,2036500.0],["2025-10-09",6.6504,6.6855,6.5363,6.5802,1603800.0],["2025-10-10",6.5802,6.6416,6.3872,6.4135,1660400.0],["2025-10-13",6.4574,6.4837,6.2731,6.4486,1598400.0],["2025-10-14",6.3872,6.4398,6.3345,6.3609,2752200.0],["2025-10-15",6.3696,6.396,6.3345,6.3696,1494900.0],["2025-10-16",6.3784,6.4135,6.2819,6.317,1456300.0],["2025-10-17",6.2731,6.3784,6.2293,6.3345,891200.0],["2025-10-20",6.3433,6.4749,6.3082,6.4749,1220500.0],["2025-10-21",6.4749,6.4749,6.3521,6.3872,1192500.0],["2025-10-22",6.396,6.4749,6.3696,6.4661,1339800.0],["2025-10-23",6.4661,6.5451,6.4574,6.4661,1348200.0],["2025-10-24",6.51,6.5977,6.4661,6.4925,1360900.0],["2025-10-27",6.5012,6.5977,6.4925,6.5539,1547100.0],["2025-10-28",6.5539,6.5627,6.4398,6.4661,1170400.0],["2025-10-29",6.4574,6.5276,6.3784,6.4047,1334600.0],["2025-10-30",6.3872,6.4135,6.2731,6.2907,2015400.0],["2025-10-31",6.4661,6.6328,6.3345,6.6065,2435700.0],["2025-11-03",6.5802,6.6153,6.4837,6.6153,1484600.0],["2025-11-04",6.5539,6.7557,6.5451,6.7469,1585900.0],["2025-11-05",6.7469,6.7995,6.7381,6.7732,1207700.0],["2025-11-06",6.782,6.7995,6.703,6.7644,1099500.0],["2025-11-07",6.7644,6.8434,6.7381,6.8171,1516600.0],["2025-11-10",6.8434,6.8434,6.7381,6.7732,1133300.0],["2025-11-11",6.8083,6.9136,6.7908,6.8961,1639900.0],["2025-11-12",6.9136,6.9224,6.7908,6.8434,1196700.0],["2025-11-13",6.8083,6.8259,6.6943,6.7294,1550100.0],["2025-11-14",6.6767,6.7381,6.6241,6.6767,988500.0],["2025-11-17",6.6855,6.7206,6.6416,6.6679,942700.0],["2025-11-18",6.6592,6.7118,6.6153,6.703,811300.0],["2025-11-19",6.703,6.7294,6.6592,6.6767,957700.0],["2025-11-20",6.7118,6.7644,6.6328,6.6679,974200.0],["2025-11-21",6.6943,6.8522,6.6679,6.8259,1523300.0],["2025-11-24",6.8785,6.8785,6.782,6.8346,2676800.0],["2025-11-25",6.8785,6.9926,6.8434,6.9838,1608500.0],["2025-11-26",6.9662,7.168,6.9575,7.1329,1695300.0],["2025-11-28",7.1154,7.2207,7.1154,7.1944,816100.0],["2025-12-01",7.1066,7.2207,7.1066,7.1856,1658900.0],["2025-12-02",7.2119,7.2119,7.1154,7.1417,946500.0],["2025-12-03",7.1768,7.1944,7.1505,7.1856,1076800.0],["2025-12-04",7.1768,7.247,7.1768,7.2207,855700.0],["2025-12-05",7.2119,7.3698,7.2119,7.3698,1447200.0],["2025-12-08",7.3435,7.3523,7.2207,7.2294,1623100.0],["2025-12-09",7.2294,7.2909,7.1417,7.168,1030900.0],["2025-12-10",7.1329,7.2119,7.0627,7.1417,1200700.0],["2025-12-11",7.1505,7.1944,7.0715,7.0803,1435000.0],["2025-12-12",7.0978,7.1944,7.0803,7.0891,1267600.0],["2025-12-15",7.2119,7.2119,7.1242,7.168,1172200.0],["2025-12-16",7.1944,7.2207,7.1505,7.1593,1088400.0],["2025-12-17",7.2031,7.3172,7.2031,7.247,1357300.0],["2025-12-18",7.2996,7.4049,7.2909,7.3786,1664500.0],["2025-12-19",7.6067,7.9226,7.519,7.7471,6535600.0],["2025-12-22",7.7471,7.8787,7.7471,7.791,2419600.0],["2025-12-23",7.7822,7.8085,7.5541,7.5628,3131600.0],["2025-12-24",7.6067,7.6243,7.5014,7.5716,1555500.0],["2025-12-26",7.6243,7.6594,7.5541,7.5628,2731800.0],["2025-12-29",7.6544,7.7093,7.5628,7.6452,2498300.0],["2025-12-30",7.6727,7.7185,7.6178,7.6361,2150200.0],["2025-12-31",7.6361,7.746,7.6361,7.7002,1692900.0],["2026-01-02",7.7093,7.8284,7.6452,7.7643,2055300.0],["2026-01-05",7.7643,7.8467,7.6452,7.7826,2457300.0],["2026-01-06",7.7917,7.8375,7.691,7.7917,2436600.0],["2026-01-07",7.8375,7.8741,7.7277,7.7643,2393600.0],["2026-01-08",7.7093,7.8467,7.6544,7.7002,2381200.0],["2026-01-09",7.8284,8.0023,7.8009,7.8192,3114600.0],["2026-01-12",7.746,8.1214,7.746,8.0939,3158000.0],["2026-01-13",8.1397,8.2587,8.0481,8.2038,2655200.0],["2026-01-14",8.2038,8.3411,8.1122,8.3228,2455400.0],["2026-01-15",8.3411,8.5334,8.2953,8.5151,2316200.0],["2026-01-16",8.5242,8.6982,8.5242,8.6158,2580700.0],["2026-01-20",8.5151,8.5334,8.3686,8.4235,2955800.0],["2026-01-21",8.4784,8.4968,8.1671,8.277,4155700.0],["2026-01-22",8.3319,8.3686,8.2587,8.2587,3500800.0],["2026-01-23",8.2862,8.3411,8.1946,8.2312,4565000.0],["2026-01-26",8.1663,8.2405,8.1199,8.1941,2908200.0],["2026-01-27",8.2034,8.3704,8.157,8.3704,2537500.0],["2026-01-28",8.3519,8.3983,8.2405,8.3055,2462300.0],["2026-01-29",8.2591,8.3333,8.1848,8.2591,2320000.0],["2026-01-30",8.2591,8.2776,7.925,7.9714,3185500.0],["2026-02-02",8.0642,8.2683,7.9528,8.2498,3290800.0],["2026-02-03",8.2405,8.3612,8.0642,8.2405,2980600.0],["2026-02-04",8.2591,8.2591,8.1106,8.2498,2214800.0],["2026-02-05",8.2591,8.2869,8.1106,8.1477,2446600.0],["2026-02-06",8.0642,8.1848,8.0642,8.1848,3080500.0],["2026-02-09",8.1199,8.1941,7.9528,8.1848,2266700.0],["2026-02-10",8.1848,8.222,8.1106,8.1756,1675200.0],["2026-02-11",8.2127,8.3611,8.2127,8.2776,2593300.0],["2026-02-12",8.3426,8.5096,8.324,8.3426,2719500.0],["2026-02-13",8.2683,8.3147,8.0828,8.0828,3251100.0],["2026-02-17",8.092,8.1199,7.9621,8.0642,2053500.0],["2026-02-18",8.0735,8.157,8.0456,8.1199,1736600.0],["2026-02-19",8.1199,8.1199,7.9621,7.99,3742700.0],["2026-02-20",7.99,8.0642,7.925,8.0364,2345500.0],["2026-02-23",8.0549,8.1477,7.8508,7.9064,3650600.0],["2026-02-24",7.85,7.9347,7.7935,7.8876,3088900.0],["2026-02-25",7.9064,7.9253,7.7182,7.897,2476900.0],["2026-02-26",7.897,8.0476,7.8217,7.9911,2686900.0],["2026-02-27",7.9347,8.0194,7.8688,7.9347,2182700.0],["2026-03-02",7.8029,7.9817,7.69,7.8688,2693600.0],["2026-03-03",7.7182,7.9911,7.7088,7.8688,2917600.0],["2026-03-04",7.9347,7.9817,7.8029,7.85,3394500.0],["2026-03-05",7.8029,7.9158,7.7653,7.8123,2000100.0],["2026-03-06",7.737,7.7653,7.6335,7.6805,2217700.0],["2026-03-09",7.577,7.7182,7.3699,7.6994,3174700.0],["2026-03-10",7.6994,7.9629,7.6994,7.8876,2189400.0],["2026-03-11",7.8688,7.9158,7.7841,7.8217,1212500.0],["2026-03-12",7.7653,7.8405,7.6994,7.7088,1420800.0],["2026-03-13",7.7464,7.8311,7.577,7.6052,1563100.0],["2026-03-16",7.7841,7.8594,7.6523,7.6711,1322700.0],["2026-03-17",7.737,7.8123,7.69,7.7747,1943500.0],["2026-03-18",7.737,7.7464,7.5958,7.6241,2131000.0],["2026-03-19",7.6147,7.7088,7.577,7.6052,2157200.0],["2026-03-20",7.577,7.6241,7.1534,7.1911,4877200.0],["2026-03-23",7.3323,7.4829,7.2664,7.3699,3351200.0],["2026-03-24",7.3126,7.5133,7.2265,7.4464,1687500.0],["2026-03-25",7.5515,7.7236,7.5229,7.6949,1748800.0],["2026-03-26",7.5324,7.628,7.456,7.4655,1890800.0],["2026-03-27",7.3986,7.4368,7.303,7.3699,1435900.0],["2026-03-30",7.3413,7.5611,7.2935,7.4751,1436500.0],["2026-03-31",7.542,7.7427,7.5038,7.7236,1821600.0],["2026-04-01",7.7427,7.781,7.6185,7.6376,1728600.0],["2026-04-02",7.5229,7.7714,7.4942,7.7427,1428700.0],["2026-04-06",7.7332,7.8766,7.714,7.7905,1737000.0],["2026-04-07",7.7714,7.8001,7.6471,7.6758,1823900.0],["2026-04-08",7.8766,7.8957,7.714,7.7714,1897400.0],["2026-04-09",7.7427,8.0391,7.7427,8.0008,1543500.0],["2026-04-10",8.0295,8.0486,7.953,8.0486,1420000.0],["2026-04-13",7.9817,8.0199,7.8861,8.0199,1175000.0],["2026-04-14",8.0391,8.106,7.9243,8.0104,1752600.0],["2026-04-15",7.9339,8.0486,7.8288,8.0295,1834300.0],["2026-04-16",7.9817,8.0199,7.8479,7.8861,2202800.0],["2026-04-17",7.9626,8.0391,7.953,7.9913,1954500.0],["2026-04-20",7.9339,7.9721,7.8288,7.9435,2330500.0],["2026-04-21",7.953,8.0773,7.8957,7.9052,2456900.0],["2026-04-22",7.9817,8.0199,7.9052,7.9817,2323000.0],["2026-04-23",7.9817,7.9913,7.867,7.8766,2462500.0],["2026-04-24",7.8861,8.0295,7.8479,7.9913,4155300.0],["2026-04-27",7.9816,8.0688,7.9816,8.0397,2254400.0],["2026-04-28",8.0494,8.0494,7.9913,8.0301,2055000.0],["2026-04-29",8.001,8.0107,7.8167,7.8458,1695500.0],["2026-04-30",7.8361,7.9525,7.7876,7.8846,2742100.0],["2026-05-01",7.8846,8.127,7.8652,8.0785,3298300.0],["2026-05-04",8.0107,8.0107,7.7876,7.8167,2850900.0],["2026-05-05",7.807,7.8652,7.71,7.7876,3468200.0],["2026-05-06",7.8458,7.8555,7.7197,7.7779,2554300.0],["2026-05-07",7.7779,7.8361,7.7391,7.7876,2808700.0],["2026-05-08",7.8167,8.001,7.7973,7.9816,2103200.0],["2026-05-11",7.9913,8.0204,7.8846,7.9428,1984500.0],["2026-05-12",7.9331,7.9816,7.8846,7.9234,1442000.0],["2026-05-13",7.904,7.9622,7.8555,7.9331,1583400.0],["2026-05-14",7.9913,8.001,7.8361,7.8361,1633200.0],["2026-05-15",7.807,7.8458,7.7294,7.7391,2716900.0],["2026-05-18",7.7973,7.8846,7.7391,7.7973,2015600.0],["2026-05-19",7.7585,7.7585,7.6324,7.6712,2657700.0],["2026-05-20",7.7294,7.7488,7.5839,7.6615,3264400.0],["2026-05-21",7.6518,7.7294,7.5451,7.6712,2931000.0],["2026-05-22",7.7003,7.7488,7.613,7.6324,3389800.0],["2026-05-26",7.6521,7.7998,7.593,7.7998,2676300.0],["2026-05-27",7.7802,7.8786,7.7605,7.7703,3539200.0],["2026-05-28",7.7605,7.79,7.7112,7.7506,2207700.0],["2026-05-29",7.7309,7.79,7.7112,7.7506,1625400.0],["2026-06-01",7.6817,7.8097,7.6521,7.7506,2716900.0],["2026-06-02",7.7309,7.7998,7.7014,7.7112,2148800.0],["2026-06-03",7.6817,7.7408,7.6423,7.6817,2207400.0],["2026-06-04",7.7112,7.8097,7.7112,7.7506,1338400.0],["2026-06-05",7.7112,7.7408,7.6718,7.6915,2081800.0],["2026-06-08",7.7408,7.79,7.6423,7.6718,1381700.0],["2026-06-09",7.7211,7.8491,7.7211,7.8392,1848600.0],["2026-06-10",7.8589,7.8688,7.7703,7.7802,1463300.0],["2026-06-11",7.8688,7.9082,7.7998,7.8786,1626500.0],["2026-06-12",7.918,7.9377,7.7998,7.8195,1881600.0],["2026-06-15",7.8983,8.0362,7.8983,7.9377,2831600.0],["2026-06-16",7.9574,8.0953,7.9574,8.0658,2466400.0],["2026-06-17",8.0264,8.0756,7.9082,7.9279,2793000.0],["2026-06-18",7.9574,8.0165,7.8589,7.8786,4812500.0],["2026-06-22",7.8786,7.9279,7.7605,7.79,4394800.0],["2026-06-23",7.75,7.85,7.75,7.81,2150300.0],["2026-06-24",7.83,7.89,7.78,7.82,2703500.0],["2026-06-25",7.82,7.89,7.79,7.83,2981700.0],["2026-06-26",7.81,7.96,7.8,7.92,5742600.0],["2026-06-29",7.9,7.9,7.78,7.88,3117500.0],["2026-06-30",7.87,7.98,7.85,7.9,3137200.0],["2026-07-01",7.87,7.94,7.83,7.89,2861200.0],["2026-07-02",7.9,7.94,7.82,7.85,1705700.0],["2026-07-06",7.85,7.9,7.825,7.87,2147898.67099],["2026-07-07",7.86,7.9,7.79,7.84,2107050.073511],["2026-07-08",7.81,7.85,7.76,7.78,2237710.237744],["2026-07-09",7.82,8,7.76,7.97,2556793.857672],["2026-07-10",8,8.03,7.92,7.94,1490299.937308],["2026-07-13",7.915,7.945,7.84,7.86,2328505.447126],["2026-07-14",7.91,8.18,7.91,8.1,3336790.902468],["2026-07-15",8.12,8.21,8.115,8.14,2621398.83801],["2026-07-16",8.15,8.21,8.06,8.19,3822936.977888],["2026-07-17",8.15,8.21,8.05,8.1,2004631.687431],["2026-07-20",8.14,8.15,7.85,7.9,3375663.034324],["2026-07-21",7.95,8,7.875,7.91,2570627.078212],["2026-07-22",7.95,7.97,7.795,7.85,2510883.306711],["2026-07-23",7.83,7.83,7.62,7.64,4118698.202706],["2026-07-24",7.68,7.72,7.55,7.58,3562213.750395],["2026-07-27",7.51,7.55,7.423,7.44,2760980.426848],["2026-07-28",7.45,7.525,7.4,7.51,3020040.503953],["2026-07-29",7.5,7.525,7.38,7.41,2586524.129449],["2026-07-30",7.45,7.48,7.37,7.41,3129732.495502],["2026-07-31",7.4,7.4301,7.27,7.41,3006009.649687],["2026-08-03",7.42,7.545,7.35,7.39,3289765.188674],["2026-08-04",7.41,7.429,7.27,7.4,3349731.12921],["2026-08-05",7.4,7.445,7.3283,7.43,1991577.392069],["2026-08-06",7.44,7.48,7.36,7.4,1956317.7681],["2026-08-07",7.45,7.55,7.4333,7.48,2624006.418139],["2026-08-10",7.47,7.4797,7.38,7.405,767775.678274],["2026-08-11",7.4,7.51,7.38,7.45,1941954.001096],["2026-08-12",7.47,7.5,7.43,7.45,1749697.326165],["2026-08-13",7.52,7.555,7.47,7.48,2432600.170594],["2026-08-14",7.5,7.555,7.46,7.48,1931694.165663]]}